NIFTY 50 23,500 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹784.95 and a low of ₹33.15. Final close ₹490.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹495.05 | ₹614.7 | ₹461 | ₹612 | 13,390 | 6,630 |
| 19 May 2026 | ₹640 | ₹650 | ₹545.6 | ₹545.6 | 4,030 | 6,890 |
| 20 May 2026 | ₹450 | ₹600.6 | ₹448.95 | ₹594.2 | 2,01,500 | 1,10,630 |
| 21 May 2026 | ₹649.95 | ₹650.35 | ₹508.65 | ₹532.6 | 58,305 | 1,21,225 |
| 22 May 2026 | ₹565.75 | ₹634.95 | ₹531.95 | ₹590 | 30,095 | 1,11,475 |
| 25 May 2026 | ₹700 | ₹784.95 | ₹659.3 | ₹784.95 | 28,145 | 1,11,540 |
| 26 May 2026 | ₹679 | ₹745 | ₹619.85 | ₹632 | 9,230 | 1,13,425 |
| 27 May 2026 | ₹627.15 | ₹657.1 | ₹569.95 | ₹630 | 19,500 | 1,12,840 |
| 29 May 2026 | ₹641.25 | ₹647.95 | ₹434.95 | ₹465.85 | 1,02,700 | 1,47,680 |
| 1 Jun 2026 | ₹475.05 | ₹475.1 | ₹273.3 | ₹279 | 5,56,920 | 2,52,915 |
| 2 Jun 2026 | ₹230 | ₹347.6 | ₹201.9 | ₹317.15 | 12,01,590 | 3,85,255 |
| 3 Jun 2026 | ₹322 | ₹333 | ₹167.15 | ₹268.6 | 35,34,505 | 7,70,965 |
| 4 Jun 2026 | ₹242.2 | ₹278.65 | ₹184.25 | ₹266.4 | 32,31,865 | 10,21,605 |
| 5 Jun 2026 | ₹272.5 | ₹289.35 | ₹186.3 | ₹209.5 | 67,46,610 | 14,90,320 |
| 8 Jun 2026 | ₹122 | ₹159.7 | ₹91.05 | ₹92.4 | 1,16,42,735 | 23,36,360 |
| 9 Jun 2026 | ₹101.9 | ₹109.5 | ₹70.7 | ₹107.6 | 2,56,58,035 | 42,07,970 |
| 10 Jun 2026 | ₹90.15 | ₹148.95 | ₹64 | ₹64.05 | 11,70,37,765 | 66,04,975 |
| 11 Jun 2026 | ₹49.7 | ₹87.3 | ₹33.15 | ₹43.4 | 10,08,25,530 | 73,92,450 |
| 12 Jun 2026 | ₹76 | ₹258 | ₹55.55 | ₹243.25 | 35,15,93,060 | 47,90,955 |
| 15 Jun 2026 | ₹451 | ₹533.95 | ₹341.05 | ₹382.45 | 1,18,76,085 | 22,65,120 |
| 16 Jun 2026 | ₹401.05 | ₹499.95 | ₹381.2 | ₹490 | 34,43,635 | 12,92,460 |