NIFTY 50 25,200 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹82.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹82.6 | ₹82.6 | ₹66 | ₹67.05 | 8,190 | 7,670 |
| 12 May 2026 | ₹54.45 | ₹55 | ₹34.95 | ₹34.95 | 6,370 | 7,150 |
| 13 May 2026 | ₹39 | ₹41.95 | ₹34 | ₹35.5 | 8,710 | 7,800 |
| 14 May 2026 | ₹35.15 | ₹43.15 | ₹27.5 | ₹39.65 | 46,605 | 19,955 |
| 15 May 2026 | ₹37.2 | ₹45.35 | ₹29 | ₹30 | 27,950 | 19,240 |
| 18 May 2026 | ₹23 | ₹35 | ₹19.8 | ₹24.8 | 29,770 | 26,325 |
| 19 May 2026 | ₹22.3 | ₹26.6 | ₹16.35 | ₹18.35 | 18,590 | 30,030 |
| 20 May 2026 | ₹19.1 | ₹19.1 | ₹14.2 | ₹15.55 | 33,670 | 30,355 |
| 21 May 2026 | ₹17.2 | ₹17.2 | ₹13.35 | ₹15.1 | 1,66,530 | 77,805 |
| 22 May 2026 | ₹14.25 | ₹15.5 | ₹11.55 | ₹14 | 1,23,695 | 76,570 |
| 25 May 2026 | ₹15 | ₹17.7 | ₹10.45 | ₹17.7 | 3,57,500 | 1,52,035 |
| 26 May 2026 | ₹12.2 | ₹13.55 | ₹8 | ₹9.55 | 5,50,355 | 2,97,440 |
| 27 May 2026 | ₹7.4 | ₹8.95 | ₹5.4 | ₹7.2 | 6,63,195 | 2,36,600 |
| 29 May 2026 | ₹5.6 | ₹7 | ₹4.3 | ₹5.85 | 15,88,210 | 4,95,300 |
| 1 Jun 2026 | ₹3.3 | ₹5.55 | ₹2.6 | ₹3.2 | 20,19,160 | 4,90,490 |
| 2 Jun 2026 | ₹3.05 | ₹3.05 | ₹1.35 | ₹1.55 | 47,06,130 | 14,04,975 |
| 3 Jun 2026 | ₹1.45 | ₹2.45 | ₹1.3 | ₹1.75 | 1,56,01,690 | 22,89,040 |
| 4 Jun 2026 | ₹1.5 | ₹1.85 | ₹1.05 | ₹1.05 | 50,23,915 | 22,73,050 |
| 5 Jun 2026 | ₹1.1 | ₹1.65 | ₹0.9 | ₹1.1 | 91,82,160 | 27,56,000 |
| 8 Jun 2026 | ₹1 | ₹1 | ₹0.55 | ₹0.6 | 50,82,480 | 16,43,395 |
| 9 Jun 2026 | ₹0.55 | ₹0.65 | ₹0.05 | ₹0.1 | 23,10,360 | 13,13,325 |