NIFTY 50 25,050 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹148.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹148.05 | ₹148.05 | ₹92.6 | ₹92.6 | 7,280 | 5,655 |
| 12 May 2026 | ₹71.15 | ₹71.15 | ₹46.85 | ₹46.85 | 7,865 | 2,535 |
| 13 May 2026 | ₹45.85 | ₹54.1 | ₹44.6 | ₹46.8 | 2,600 | 4,095 |
| 14 May 2026 | ₹48.8 | ₹56.05 | ₹36.9 | ₹53.4 | 2,990 | 4,810 |
| 15 May 2026 | ₹54.9 | ₹61.9 | ₹41.5 | ₹41.5 | 1,495 | 5,395 |
| 18 May 2026 | ₹28.95 | ₹35.65 | ₹27.7 | ₹33.9 | 3,900 | 4,940 |
| 19 May 2026 | ₹34.95 | ₹36.05 | ₹24.15 | ₹24.85 | 5,135 | 4,550 |
| 20 May 2026 | ₹21.1 | ₹24 | ₹20.55 | ₹22.3 | 7,540 | 2,925 |
| 21 May 2026 | ₹25.7 | ₹25.7 | ₹18.85 | ₹20.05 | 4,485 | 3,250 |
| 22 May 2026 | ₹21.3 | ₹21.9 | ₹17.3 | ₹20.9 | 25,090 | 15,795 |
| 25 May 2026 | ₹23.35 | ₹25.9 | ₹15.95 | ₹25.75 | 36,140 | 11,505 |
| 26 May 2026 | ₹18.55 | ₹20 | ₹12.9 | ₹14.9 | 56,615 | 23,465 |
| 27 May 2026 | ₹13.05 | ₹13.95 | ₹8.3 | ₹11.05 | 1,56,325 | 34,710 |
| 29 May 2026 | ₹10.5 | ₹10.7 | ₹6.3 | ₹7.65 | 3,83,500 | 66,040 |
| 1 Jun 2026 | ₹7.25 | ₹7.25 | ₹3.4 | ₹4 | 3,56,980 | 1,24,020 |
| 2 Jun 2026 | ₹4.05 | ₹4.05 | ₹1.6 | ₹2.05 | 7,48,930 | 1,44,690 |
| 3 Jun 2026 | ₹2 | ₹3.35 | ₹1.65 | ₹2.15 | 39,15,145 | 5,58,285 |
| 4 Jun 2026 | ₹1.95 | ₹2.3 | ₹1.2 | ₹1.2 | 21,25,890 | 7,21,565 |
| 5 Jun 2026 | ₹1.3 | ₹1.8 | ₹1 | ₹1.2 | 33,19,355 | 8,15,685 |
| 8 Jun 2026 | ₹0.95 | ₹1.15 | ₹0.55 | ₹0.6 | 25,98,960 | 4,71,770 |
| 9 Jun 2026 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 12,44,230 | 2,74,170 |