NIFTY 50 22,000 CE traded across 13 sessions from 14 May 2026 to 9 Jun 2026, with a life-high of ₹2,020 and a low of ₹1,108.5. Final close ₹1,241.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 May 2026 | ₹1,826.5 | ₹1,826.5 | ₹1,826.5 | ₹1,826.5 | 65 | 0 |
| 15 May 2026 | ₹1,709.65 | ₹1,709.65 | ₹1,709.65 | ₹1,709.65 | 65 | 65 |
| 22 May 2026 | ₹1,781.9 | ₹1,808.6 | ₹1,781.9 | ₹1,808.6 | 130 | 130 |
| 26 May 2026 | ₹1,937.05 | ₹1,937.05 | ₹1,901.75 | ₹1,901.75 | 130 | 130 |
| 27 May 2026 | ₹2,000 | ₹2,020 | ₹1,935 | ₹1,951.75 | 2,275 | 1,430 |
| 29 May 2026 | ₹1,965 | ₹2,000.3 | ₹1,641.35 | ₹1,729.75 | 20,215 | 15,665 |
| 1 Jun 2026 | ₹1,670 | ₹1,670 | ₹1,456.8 | ₹1,460 | 6,435 | 19,305 |
| 2 Jun 2026 | ₹1,300.05 | ₹1,625 | ₹1,300 | ₹1,585 | 10,465 | 25,675 |
| 3 Jun 2026 | ₹1,325.3 | ₹1,556.8 | ₹1,206.75 | ₹1,470 | 26,455 | 0 |
| 4 Jun 2026 | ₹1,329.5 | ₹1,517.2 | ₹1,323 | ₹1,505.25 | 15,080 | 0 |
| 5 Jun 2026 | ₹1,500 | ₹1,555.95 | ₹1,318.2 | ₹1,425.35 | 36,335 | 0 |
| 8 Jun 2026 | ₹1,195.55 | ₹1,292.1 | ₹1,108.5 | ₹1,115 | 20,150 | 22,880 |
| 9 Jun 2026 | ₹1,209.85 | ₹1,280.35 | ₹1,115.9 | ₹1,241.1 | 24,050 | 0 |