NIFTY 50 25,350 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹63.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹61.7 | ₹63.2 | ₹50.8 | ₹50.8 | 3,055 | 4,615 |
| 12 May 2026 | ₹42.45 | ₹42.45 | ₹27.35 | ₹27.35 | 6,825 | 585 |
| 13 May 2026 | ₹27.35 | ₹29.45 | ₹17.8 | ₹27.4 | 910 | 455 |
| 14 May 2026 | ₹21.7 | ₹32 | ₹21.7 | ₹27.85 | 1,170 | 975 |
| 15 May 2026 | ₹32.1 | ₹34.95 | ₹20.7 | ₹21.5 | 2,275 | 910 |
| 18 May 2026 | ₹16.25 | ₹16.25 | ₹14.6 | ₹16.15 | 650 | 845 |
| 19 May 2026 | ₹17.75 | ₹17.75 | ₹10.35 | ₹12.1 | 7,345 | 845 |
| 20 May 2026 | ₹11.75 | ₹14.2 | ₹10.8 | ₹11 | 2,340 | 1,560 |
| 21 May 2026 | ₹12.15 | ₹12.6 | ₹9.6 | ₹11.15 | 6,175 | 3,965 |
| 22 May 2026 | ₹10 | ₹10.65 | ₹7.55 | ₹9 | 6,500 | 6,110 |
| 25 May 2026 | ₹10.5 | ₹11.45 | ₹7.55 | ₹10.95 | 14,820 | 11,180 |
| 26 May 2026 | ₹8 | ₹9.1 | ₹6.55 | ₹7.55 | 14,820 | 11,375 |
| 27 May 2026 | ₹5.95 | ₹6.15 | ₹3.75 | ₹5.25 | 27,430 | 14,040 |
| 29 May 2026 | ₹4.7 | ₹4.85 | ₹3.1 | ₹4.1 | 40,495 | 14,560 |
| 1 Jun 2026 | ₹3.8 | ₹3.8 | ₹2.15 | ₹2.85 | 2,49,730 | 62,920 |
| 2 Jun 2026 | ₹2.3 | ₹2.3 | ₹1.15 | ₹1.2 | 3,19,670 | 1,18,560 |
| 3 Jun 2026 | ₹1.3 | ₹2 | ₹1.15 | ₹1.55 | 14,68,675 | 2,32,700 |
| 4 Jun 2026 | ₹1.7 | ₹1.7 | ₹0.9 | ₹1 | 5,99,820 | 2,59,415 |
| 5 Jun 2026 | ₹1.05 | ₹1.5 | ₹0.8 | ₹0.9 | 30,81,455 | 8,61,965 |
| 8 Jun 2026 | ₹0.9 | ₹0.95 | ₹0.5 | ₹0.55 | 7,83,965 | 8,07,300 |
| 9 Jun 2026 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 10,42,470 | 0 |