NIFTY 50 23,400 CE traded across 20 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹822.2 and a low of ₹53.1. Final close ₹590.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹555.55 | ₹681.6 | ₹510 | ₹671.55 | 2,340 | 650 |
| 19 May 2026 | ₹714.95 | ₹730 | ₹630.1 | ₹630.1 | 1,235 | 715 |
| 20 May 2026 | ₹529.15 | ₹650 | ₹519 | ₹650 | 4,160 | 2,405 |
| 21 May 2026 | ₹694.15 | ₹697.4 | ₹571.1 | ₹595.6 | 1,430 | 2,145 |
| 22 May 2026 | ₹685.3 | ₹708.7 | ₹602.55 | ₹631.7 | 7,345 | 1,625 |
| 25 May 2026 | ₹760 | ₹822.2 | ₹747.55 | ₹822.2 | 5,200 | 3,900 |
| 27 May 2026 | ₹693.9 | ₹735.85 | ₹644.95 | ₹708.2 | 3,055 | 4,420 |
| 29 May 2026 | ₹687 | ₹689.5 | ₹495 | ₹536.25 | 5,980 | 7,670 |
| 1 Jun 2026 | ₹482.55 | ₹495.15 | ₹326.7 | ₹334.9 | 1,17,000 | 40,365 |
| 2 Jun 2026 | ₹273.8 | ₹410 | ₹244 | ₹386.15 | 4,03,585 | 64,285 |
| 3 Jun 2026 | ₹321.7 | ₹393 | ₹203.75 | ₹319.8 | 21,98,365 | 4,11,710 |
| 4 Jun 2026 | ₹237.7 | ₹333 | ₹227.65 | ₹324.6 | 27,74,395 | 5,89,745 |
| 5 Jun 2026 | ₹313.95 | ₹348.7 | ₹230.85 | ₹259.65 | 48,33,335 | 8,07,820 |
| 8 Jun 2026 | ₹150 | ₹204.1 | ₹120 | ₹122.5 | 64,98,635 | 17,47,525 |
| 9 Jun 2026 | ₹157.95 | ₹157.95 | ₹98.8 | ₹148.6 | 1,36,47,335 | 27,75,825 |
| 10 Jun 2026 | ₹129.9 | ₹201.65 | ₹93.4 | ₹93.75 | 17,06,08,685 | 60,66,710 |
| 11 Jun 2026 | ₹64 | ₹129.9 | ₹53.1 | ₹69.25 | 9,58,41,200 | 54,47,130 |
| 12 Jun 2026 | ₹120 | ₹335 | ₹90.55 | ₹321.6 | 34,49,36,020 | 36,24,530 |
| 15 Jun 2026 | ₹550 | ₹620 | ₹438 | ₹480.8 | 45,90,365 | 17,13,920 |
| 16 Jun 2026 | ₹515.45 | ₹599.9 | ₹482.6 | ₹590.9 | 14,89,345 | 11,82,675 |