NIFTY 50 25,100 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹100.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹94.55 | ₹100.2 | ₹77.3 | ₹78 | 17,420 | 4,615 |
| 12 May 2026 | ₹64.05 | ₹65.3 | ₹42.15 | ₹42.4 | 4,875 | 5,395 |
| 13 May 2026 | ₹40 | ₹49.25 | ₹40 | ₹44.9 | 2,145 | 5,915 |
| 14 May 2026 | ₹44.8 | ₹51.5 | ₹33.15 | ₹48.55 | 26,780 | 15,925 |
| 15 May 2026 | ₹48.75 | ₹55.5 | ₹37.2 | ₹37.95 | 8,320 | 17,485 |
| 18 May 2026 | ₹25 | ₹32.8 | ₹20.65 | ₹31.4 | 11,310 | 18,785 |
| 19 May 2026 | ₹30.45 | ₹31.2 | ₹19.65 | ₹19.65 | 26,650 | 18,590 |
| 20 May 2026 | ₹18 | ₹21.55 | ₹15.05 | ₹19.55 | 46,735 | 31,005 |
| 21 May 2026 | ₹20.5 | ₹21 | ₹16 | ₹18.6 | 46,280 | 50,570 |
| 22 May 2026 | ₹18.6 | ₹18.8 | ₹14.2 | ₹17.7 | 78,260 | 58,370 |
| 25 May 2026 | ₹24.4 | ₹24.4 | ₹14.25 | ₹23 | 3,69,915 | 1,12,125 |
| 26 May 2026 | ₹16.5 | ₹16.85 | ₹10.9 | ₹11.6 | 4,77,555 | 1,94,675 |
| 27 May 2026 | ₹10.9 | ₹12 | ₹7.05 | ₹9.35 | 7,15,780 | 3,12,585 |
| 29 May 2026 | ₹8.65 | ₹9 | ₹5.7 | ₹6.15 | 12,01,265 | 3,85,450 |
| 1 Jun 2026 | ₹6 | ₹6.05 | ₹3.1 | ₹3.95 | 20,17,730 | 6,02,875 |
| 2 Jun 2026 | ₹3.75 | ₹3.75 | ₹1.6 | ₹1.75 | 27,82,390 | 7,00,635 |
| 3 Jun 2026 | ₹1.5 | ₹3 | ₹1.5 | ₹2.1 | 85,88,320 | 14,97,210 |
| 4 Jun 2026 | ₹1.7 | ₹2.1 | ₹1.15 | ₹1.2 | 51,47,025 | 14,85,900 |
| 5 Jun 2026 | ₹1.25 | ₹1.75 | ₹1 | ₹1.05 | 70,17,205 | 17,94,195 |
| 8 Jun 2026 | ₹1.1 | ₹1.15 | ₹0.6 | ₹0.65 | 57,69,400 | 7,70,900 |
| 9 Jun 2026 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.05 | 21,48,445 | 6,55,915 |