NIFTY 50 25,900 CE traded across 21 sessions from 11 May 2026 to 9 Jun 2026, with a life-high of ₹21.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2026 | ₹20.65 | ₹21.4 | ₹20.5 | ₹21.4 | 520 | 455 |
| 12 May 2026 | ₹18 | ₹19 | ₹14.2 | ₹15.5 | 1,430 | 1,300 |
| 13 May 2026 | ₹12 | ₹15.4 | ₹9.3 | ₹15.4 | 325 | 1,300 |
| 14 May 2026 | ₹10.5 | ₹13.5 | ₹9.8 | ₹13.5 | 2,535 | 2,145 |
| 15 May 2026 | ₹12.15 | ₹12.8 | ₹10 | ₹10 | 390 | 2,340 |
| 18 May 2026 | ₹5 | ₹8.5 | ₹5 | ₹7.9 | 2,600 | 2,795 |
| 19 May 2026 | ₹4.6 | ₹9.45 | ₹4.6 | ₹6.75 | 2,145 | 3,965 |
| 20 May 2026 | ₹5 | ₹5 | ₹4.2 | ₹4.7 | 16,380 | 9,165 |
| 21 May 2026 | ₹4.7 | ₹4.95 | ₹3.65 | ₹4 | 1,885 | 9,165 |
| 22 May 2026 | ₹3.5 | ₹4.35 | ₹2.75 | ₹3.1 | 2,470 | 10,465 |
| 25 May 2026 | ₹4.5 | ₹4.5 | ₹2.35 | ₹2.9 | 7,280 | 10,790 |
| 26 May 2026 | ₹4.9 | ₹4.9 | ₹2.2 | ₹3 | 5,135 | 12,090 |
| 27 May 2026 | ₹2.15 | ₹2.3 | ₹1.75 | ₹2.25 | 78,585 | 43,550 |
| 29 May 2026 | ₹2.5 | ₹2.5 | ₹1.4 | ₹1.95 | 2,03,580 | 60,190 |
| 1 Jun 2026 | ₹2.3 | ₹2.3 | ₹1.2 | ₹1.55 | 2,89,575 | 38,610 |
| 2 Jun 2026 | ₹1.15 | ₹1.45 | ₹0.75 | ₹0.75 | 1,23,435 | 35,880 |
| 3 Jun 2026 | ₹0.8 | ₹1.4 | ₹0.75 | ₹1.2 | 9,42,695 | 1,30,455 |
| 4 Jun 2026 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.7 | 5,89,615 | 1,77,450 |
| 5 Jun 2026 | ₹0.95 | ₹1.05 | ₹0.55 | ₹0.6 | 13,16,900 | 2,00,330 |
| 8 Jun 2026 | ₹0.7 | ₹0.7 | ₹0.35 | ₹0.35 | 7,41,390 | 1,50,670 |
| 9 Jun 2026 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 5,75,120 | 0 |