NIFTY 50 23,450 CE traded across 20 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹800.1 and a low of ₹42.1. Final close ₹540.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹500 | ₹623.7 | ₹499.85 | ₹623.7 | 390 | 130 |
| 19 May 2026 | ₹623.7 | ₹623.7 | ₹623.7 | ₹623.7 | 195 | 65 |
| 20 May 2026 | ₹500 | ₹500 | ₹500 | ₹500 | 195 | 260 |
| 21 May 2026 | ₹588.5 | ₹588.5 | ₹584.6 | ₹584.6 | 130 | 260 |
| 22 May 2026 | ₹641.9 | ₹641.9 | ₹572.7 | ₹581.55 | 2,340 | 325 |
| 25 May 2026 | ₹731.85 | ₹800.1 | ₹731.85 | ₹800.05 | 1,430 | 1,300 |
| 27 May 2026 | ₹669.65 | ₹695.55 | ₹626.4 | ₹668.5 | 1,235 | 455 |
| 29 May 2026 | ₹647.8 | ₹647.8 | ₹479 | ₹498 | 3,380 | 3,250 |
| 1 Jun 2026 | ₹510 | ₹510 | ₹298.1 | ₹305.2 | 42,120 | 18,850 |
| 2 Jun 2026 | ₹240 | ₹377.8 | ₹222.05 | ₹355.75 | 1,41,765 | 21,385 |
| 3 Jun 2026 | ₹302 | ₹361.4 | ₹184.9 | ₹297 | 4,62,475 | 74,945 |
| 4 Jun 2026 | ₹229.25 | ₹304.75 | ₹205.6 | ₹296 | 9,13,640 | 1,43,065 |
| 5 Jun 2026 | ₹293.5 | ₹317.9 | ₹209.05 | ₹232.45 | 16,67,185 | 2,05,790 |
| 8 Jun 2026 | ₹150 | ₹181.3 | ₹106 | ₹107.95 | 14,80,505 | 2,77,355 |
| 9 Jun 2026 | ₹124.95 | ₹128.25 | ₹83.75 | ₹127 | 59,34,175 | 5,54,840 |
| 10 Jun 2026 | ₹95.1 | ₹174.3 | ₹77.5 | ₹77.5 | 6,60,62,425 | 21,08,210 |
| 11 Jun 2026 | ₹51.05 | ₹107 | ₹42.1 | ₹55.4 | 4,30,43,520 | 21,08,080 |
| 12 Jun 2026 | ₹98 | ₹295.95 | ₹71.6 | ₹281.45 | 18,98,69,875 | 14,01,465 |
| 15 Jun 2026 | ₹500 | ₹561.85 | ₹390 | ₹431.55 | 20,61,540 | 5,95,335 |
| 16 Jun 2026 | ₹446.35 | ₹550.7 | ₹431.9 | ₹540.5 | 5,83,505 | 4,37,190 |