NIFTY 50 25,700 CE traded across 20 sessions from 12 May 2026 to 9 Jun 2026, with a life-high of ₹25.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 May 2026 | ₹19.45 | ₹25.45 | ₹18 | ₹18.9 | 845 | 650 |
| 13 May 2026 | ₹17.15 | ₹17.15 | ₹17.15 | ₹17.15 | 65 | 715 |
| 14 May 2026 | ₹17.7 | ₹17.7 | ₹12.6 | ₹15 | 1,235 | 1,495 |
| 15 May 2026 | ₹14.65 | ₹19.65 | ₹12.5 | ₹12.5 | 1,040 | 1,300 |
| 18 May 2026 | ₹13.6 | ₹13.6 | ₹7.75 | ₹9.1 | 260 | 1,235 |
| 19 May 2026 | ₹9.1 | ₹9.1 | ₹6.4 | ₹7 | 1,560 | 2,080 |
| 20 May 2026 | ₹3.55 | ₹6.85 | ₹3.55 | ₹5.9 | 1,820 | 2,795 |
| 21 May 2026 | ₹6.1 | ₹6.95 | ₹4.25 | ₹5.8 | 3,185 | 3,575 |
| 22 May 2026 | ₹4.6 | ₹5.35 | ₹3.65 | ₹4 | 4,550 | 4,355 |
| 25 May 2026 | ₹5 | ₹7.65 | ₹3 | ₹4.2 | 21,580 | 10,985 |
| 26 May 2026 | ₹4.55 | ₹4.7 | ₹2.65 | ₹4.5 | 23,465 | 18,330 |
| 27 May 2026 | ₹3.45 | ₹3.45 | ₹2.15 | ₹2.35 | 3,16,420 | 1,40,205 |
| 29 May 2026 | ₹2.35 | ₹2.9 | ₹1.6 | ₹2.15 | 4,11,190 | 2,45,050 |
| 1 Jun 2026 | ₹1.95 | ₹1.95 | ₹1.35 | ₹1.75 | 7,34,045 | 2,44,400 |
| 2 Jun 2026 | ₹1.35 | ₹1.6 | ₹0.8 | ₹0.8 | 6,33,880 | 2,62,925 |
| 3 Jun 2026 | ₹0.85 | ₹1.6 | ₹0.8 | ₹1.3 | 23,44,615 | 2,28,735 |
| 4 Jun 2026 | ₹1.35 | ₹1.4 | ₹0.7 | ₹0.7 | 8,29,790 | 3,20,450 |
| 5 Jun 2026 | ₹0.75 | ₹1.2 | ₹0.6 | ₹0.65 | 12,87,000 | 4,52,400 |
| 8 Jun 2026 | ₹0.7 | ₹0.95 | ₹0.35 | ₹0.35 | 7,83,055 | 2,68,190 |
| 9 Jun 2026 | ₹0.35 | ₹0.5 | ₹0.05 | ₹0.1 | 7,57,835 | 0 |