NIFTY 50 23,950 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹593.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹593.55 | ₹593.55 | ₹456.5 | ₹456.5 | 1,755 | 1,170 |
| 12 May 2026 | ₹335.25 | ₹335.25 | ₹261.4 | ₹267.9 | 585 | 1,365 |
| 13 May 2026 | ₹265 | ₹312.15 | ₹240.05 | ₹268.65 | 2,990 | 2,600 |
| 14 May 2026 | ₹280.7 | ₹360 | ₹254.2 | ₹338.7 | 1,950 | 3,250 |
| 15 May 2026 | ₹342.4 | ₹396.45 | ₹318.25 | ₹318.25 | 2,405 | 3,705 |
| 18 May 2026 | ₹234.5 | ₹324.95 | ₹218.7 | ₹302.45 | 5,590 | 4,680 |
| 19 May 2026 | ₹316.85 | ₹322.1 | ₹247.75 | ₹252.1 | 4,810 | 4,355 |
| 20 May 2026 | ₹252.1 | ₹274.75 | ₹192.3 | ₹274.75 | 7,800 | 6,045 |
| 21 May 2026 | ₹300.05 | ₹302.55 | ₹217.75 | ₹229.5 | 13,845 | 6,955 |
| 22 May 2026 | ₹264.45 | ₹299.15 | ₹230 | ₹262.6 | 14,105 | 7,605 |
| 25 May 2026 | ₹320 | ₹405.6 | ₹297.8 | ₹396.85 | 1,20,705 | 18,395 |
| 26 May 2026 | ₹379.35 | ₹379.35 | ₹268.15 | ₹281.85 | 1,38,450 | 45,760 |
| 27 May 2026 | ₹240.05 | ₹290 | ₹216.35 | ₹260 | 7,89,815 | 1,62,240 |
| 29 May 2026 | ₹240 | ₹277 | ₹139.95 | ₹158.45 | 16,31,240 | 2,93,995 |
| 1 Jun 2026 | ₹172.95 | ₹172.95 | ₹54.6 | ₹56.7 | 20,00,635 | 3,91,755 |
| 2 Jun 2026 | ₹50 | ₹62.45 | ₹26.7 | ₹53 | 45,64,690 | 6,69,760 |
| 3 Jun 2026 | ₹52.4 | ₹68.5 | ₹21.8 | ₹40.7 | 2,97,21,250 | 9,63,495 |
| 4 Jun 2026 | ₹36 | ₹41.7 | ₹20.2 | ₹29.45 | 2,31,73,410 | 17,36,280 |
| 5 Jun 2026 | ₹28.7 | ₹35 | ₹14.65 | ₹15 | 5,66,20,720 | 25,32,855 |
| 8 Jun 2026 | ₹3.25 | ₹6.75 | ₹1.9 | ₹2.1 | 4,50,94,725 | 25,27,915 |
| 9 Jun 2026 | ₹1.2 | ₹1.5 | ₹0.05 | ₹0.05 | 5,82,35,580 | 0 |