NIFTY 50 26,300 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹13 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹13 | ₹13 | ₹11.6 | ₹11.6 | 2,275 | 2,665 |
| 5 May 2026 | ₹9.2 | ₹10.1 | ₹8.1 | ₹8.1 | 2,015 | 3,900 |
| 6 May 2026 | ₹9.25 | ₹10.2 | ₹6.65 | ₹10.15 | 1,235 | 3,770 |
| 7 May 2026 | ₹10.95 | ₹11.45 | ₹8.6 | ₹8.6 | 5,395 | 5,980 |
| 8 May 2026 | ₹7.4 | ₹8.95 | ₹7.35 | ₹8.7 | 7,800 | 6,565 |
| 11 May 2026 | ₹7 | ₹8.1 | ₹6.05 | ₹6.75 | 11,570 | 7,995 |
| 12 May 2026 | ₹6.85 | ₹6.95 | ₹5.45 | ₹5.5 | 18,265 | 11,635 |
| 13 May 2026 | ₹4.9 | ₹5.25 | ₹4.25 | ₹4.6 | 11,505 | 13,910 |
| 14 May 2026 | ₹4.2 | ₹4.2 | ₹3.1 | ₹3.1 | 23,530 | 24,570 |
| 15 May 2026 | ₹2.7 | ₹3.6 | ₹1.95 | ₹2.05 | 29,120 | 33,215 |
| 18 May 2026 | ₹2.6 | ₹4.8 | ₹2 | ₹2.3 | 1,14,140 | 37,310 |
| 19 May 2026 | ₹2.4 | ₹2.4 | ₹1.25 | ₹1.75 | 47,060 | 39,585 |
| 20 May 2026 | ₹1.4 | ₹2 | ₹1.25 | ₹2 | 54,600 | 42,250 |
| 21 May 2026 | ₹1.9 | ₹1.9 | ₹1.2 | ₹1.3 | 1,05,365 | 67,210 |
| 22 May 2026 | ₹1.15 | ₹1.4 | ₹1 | ₹1.35 | 33,995 | 64,740 |
| 25 May 2026 | ₹1.3 | ₹1.35 | ₹0.9 | ₹1.15 | 2,47,000 | 87,815 |
| 26 May 2026 | ₹1.05 | ₹1.05 | ₹0.75 | ₹0.8 | 4,53,960 | 1,61,265 |
| 27 May 2026 | ₹0.8 | ₹1 | ₹0.5 | ₹0.55 | 26,70,525 | 8,92,060 |
| 29 May 2026 | ₹0.55 | ₹0.85 | ₹0.45 | ₹0.6 | 19,38,430 | 9,55,435 |
| 1 Jun 2026 | ₹0.5 | ₹0.6 | ₹0.4 | ₹0.4 | 21,11,915 | 6,71,450 |
| 2 Jun 2026 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 15,26,915 | 0 |