NIFTY 50 23,550 CE traded across 20 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹704.4 and a low of ₹25.75. Final close ₹440.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹460.85 | ₹560.05 | ₹460.85 | ₹560.05 | 130 | 65 |
| 20 May 2026 | ₹483.35 | ₹549.55 | ₹476 | ₹539.55 | 2,795 | 1,755 |
| 21 May 2026 | ₹601.85 | ₹606.65 | ₹485.2 | ₹513.55 | 2,990 | 2,015 |
| 22 May 2026 | ₹534.95 | ₹596.25 | ₹511.65 | ₹536.55 | 6,695 | 585 |
| 25 May 2026 | ₹647.9 | ₹704.4 | ₹616.8 | ₹703.45 | 3,315 | 1,170 |
| 26 May 2026 | ₹591.45 | ₹591.45 | ₹591.45 | ₹591.45 | 130 | 1,300 |
| 27 May 2026 | ₹534.55 | ₹616 | ₹534.55 | ₹586.35 | 1,235 | 975 |
| 29 May 2026 | ₹602.3 | ₹605.55 | ₹407.55 | ₹435.4 | 11,440 | 5,980 |
| 1 Jun 2026 | ₹436 | ₹436 | ₹255 | ₹258 | 57,005 | 19,110 |
| 2 Jun 2026 | ₹205.4 | ₹318.35 | ₹183.15 | ₹294 | 1,87,135 | 38,155 |
| 3 Jun 2026 | ₹289.95 | ₹305.05 | ₹150.35 | ₹243.8 | 4,25,620 | 77,285 |
| 4 Jun 2026 | ₹180 | ₹251.3 | ₹169.25 | ₹241.55 | 4,73,980 | 1,00,945 |
| 5 Jun 2026 | ₹254.7 | ₹260.3 | ₹169 | ₹184 | 9,21,960 | 1,50,150 |
| 8 Jun 2026 | ₹100.05 | ₹140.45 | ₹77.7 | ₹79.75 | 14,96,430 | 2,54,540 |
| 9 Jun 2026 | ₹100 | ₹100 | ₹60 | ₹93.15 | 37,39,060 | 4,92,310 |
| 10 Jun 2026 | ₹77 | ₹126.55 | ₹52.65 | ₹52.75 | 4,69,96,820 | 14,28,245 |
| 11 Jun 2026 | ₹30 | ₹69.95 | ₹25.75 | ₹33.55 | 3,73,79,290 | 22,51,340 |
| 12 Jun 2026 | ₹67.95 | ₹223.8 | ₹42.35 | ₹210.8 | 16,84,12,660 | 17,33,030 |
| 15 Jun 2026 | ₹401 | ₹465.35 | ₹297.4 | ₹333.05 | 33,62,320 | 6,69,890 |
| 16 Jun 2026 | ₹355.5 | ₹451.35 | ₹333.1 | ₹440.05 | 10,86,865 | 4,85,420 |