NIFTY 50 24,350 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹318.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹314.55 | ₹318.95 | ₹279.1 | ₹279.1 | 1,560 | 1,560 |
| 12 May 2026 | ₹187 | ₹188.8 | ₹144.45 | ₹148 | 2,535 | 2,470 |
| 13 May 2026 | ₹149.1 | ₹176.85 | ₹148.15 | ₹151.7 | 2,665 | 4,095 |
| 14 May 2026 | ₹159.25 | ₹197.8 | ₹135.55 | ₹189.7 | 1,495 | 3,835 |
| 15 May 2026 | ₹189.35 | ₹217.45 | ₹163.25 | ₹173.45 | 2,015 | 3,510 |
| 18 May 2026 | ₹116.5 | ₹168.6 | ₹107.45 | ₹160.65 | 6,045 | 6,175 |
| 19 May 2026 | ₹170 | ₹170.3 | ₹122.8 | ₹122.8 | 3,120 | 6,305 |
| 20 May 2026 | ₹87.9 | ₹131.6 | ₹87.85 | ₹129.1 | 14,365 | 5,980 |
| 21 May 2026 | ₹140.85 | ₹142 | ₹99.55 | ₹106.85 | 13,390 | 7,930 |
| 22 May 2026 | ₹110.55 | ₹134.1 | ₹100.85 | ₹119.75 | 26,325 | 10,335 |
| 25 May 2026 | ₹141.15 | ₹185.9 | ₹128.95 | ₹185.45 | 31,070 | 15,470 |
| 26 May 2026 | ₹140.1 | ₹164.45 | ₹110.8 | ₹116.45 | 72,215 | 33,410 |
| 27 May 2026 | ₹122.8 | ₹122.8 | ₹70.05 | ₹99 | 3,91,170 | 1,29,870 |
| 29 May 2026 | ₹108.9 | ₹108.9 | ₹47.2 | ₹55.1 | 11,90,020 | 1,81,285 |
| 1 Jun 2026 | ₹54 | ₹54 | ₹15.7 | ₹16.75 | 17,68,780 | 3,04,460 |
| 2 Jun 2026 | ₹17.15 | ₹17.15 | ₹6.8 | ₹10.75 | 26,91,130 | 5,35,925 |
| 3 Jun 2026 | ₹9.8 | ₹20.35 | ₹6.4 | ₹10.65 | 1,52,29,110 | 9,49,325 |
| 4 Jun 2026 | ₹8.15 | ₹11.3 | ₹6.25 | ₹6.6 | 1,22,97,025 | 13,56,550 |
| 5 Jun 2026 | ₹6.75 | ₹7.15 | ₹3.65 | ₹3.95 | 3,25,55,705 | 21,67,750 |
| 8 Jun 2026 | ₹1.9 | ₹2.2 | ₹1 | ₹1.15 | 1,77,56,115 | 10,61,710 |
| 9 Jun 2026 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 1,45,64,160 | 0 |