NIFTY 50 25,000 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹121.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹120.05 | ₹121.65 | ₹96 | ₹96 | 56,550 | 24,245 |
| 12 May 2026 | ₹85 | ₹85 | ₹48.05 | ₹53.15 | 62,140 | 41,795 |
| 13 May 2026 | ₹51 | ₹61.15 | ₹47.05 | ₹50.85 | 69,355 | 51,350 |
| 14 May 2026 | ₹51.65 | ₹65.2 | ₹41.5 | ₹59 | 1,05,625 | 58,435 |
| 15 May 2026 | ₹58 | ₹70 | ₹44.15 | ₹47.65 | 87,945 | 63,700 |
| 18 May 2026 | ₹35 | ₹41.55 | ₹29.2 | ₹39.05 | 1,32,405 | 75,140 |
| 19 May 2026 | ₹39 | ₹39 | ₹25.7 | ₹26.55 | 1,15,960 | 89,700 |
| 20 May 2026 | ₹21 | ₹28 | ₹17.5 | ₹26.85 | 2,62,665 | 1,46,315 |
| 21 May 2026 | ₹30 | ₹30 | ₹20.95 | ₹23 | 2,65,590 | 1,92,465 |
| 22 May 2026 | ₹22.5 | ₹24.9 | ₹18.75 | ₹24.3 | 4,96,080 | 2,48,170 |
| 25 May 2026 | ₹27 | ₹32 | ₹19 | ₹32 | 14,65,165 | 3,95,980 |
| 26 May 2026 | ₹28 | ₹28 | ₹16.05 | ₹16.6 | 18,30,790 | 5,57,050 |
| 27 May 2026 | ₹13.5 | ₹16.05 | ₹9.75 | ₹12.95 | 25,40,850 | 9,36,065 |
| 29 May 2026 | ₹12.5 | ₹12.6 | ₹7.55 | ₹8.95 | 48,44,125 | 18,74,665 |
| 1 Jun 2026 | ₹7.6 | ₹7.7 | ₹3.7 | ₹4.1 | 68,04,525 | 30,60,200 |
| 2 Jun 2026 | ₹3.1 | ₹3.5 | ₹1.9 | ₹2.2 | 1,07,45,670 | 43,10,800 |
| 3 Jun 2026 | ₹2 | ₹3.8 | ₹1.75 | ₹2.3 | 4,04,22,980 | 70,29,230 |
| 4 Jun 2026 | ₹1.75 | ₹2.5 | ₹1.3 | ₹1.4 | 2,91,72,130 | 91,49,010 |
| 5 Jun 2026 | ₹1.8 | ₹1.9 | ₹1.1 | ₹1.25 | 3,45,51,530 | 1,10,84,645 |
| 8 Jun 2026 | ₹0.8 | ₹1.15 | ₹0.6 | ₹0.65 | 4,28,84,530 | 62,78,285 |
| 9 Jun 2026 | ₹0.45 | ₹0.75 | ₹0.05 | ₹0.05 | 1,54,89,955 | 32,86,595 |