NIFTY 50 23,600 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹670 and a low of ₹19.7. Final close ₹390.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹421.25 | ₹553.45 | ₹420 | ₹552.35 | 2,795 | 1,430 |
| 19 May 2026 | ₹593 | ₹593 | ₹516 | ₹520 | 585 | 1,560 |
| 20 May 2026 | ₹452.05 | ₹531 | ₹430 | ₹521 | 17,355 | 5,135 |
| 21 May 2026 | ₹585 | ₹585 | ₹449.85 | ₹470.25 | 12,025 | 6,630 |
| 22 May 2026 | ₹500.6 | ₹566.9 | ₹473.95 | ₹525 | 17,680 | 5,850 |
| 25 May 2026 | ₹598.35 | ₹667.9 | ₹589 | ₹667.9 | 11,895 | 7,280 |
| 26 May 2026 | ₹621 | ₹670 | ₹545 | ₹551 | 1,690 | 7,670 |
| 27 May 2026 | ₹555 | ₹582 | ₹500.55 | ₹557.95 | 5,200 | 8,710 |
| 29 May 2026 | ₹563.7 | ₹587.15 | ₹371.8 | ₹404 | 55,640 | 27,365 |
| 1 Jun 2026 | ₹398 | ₹398.3 | ₹229.25 | ₹236.2 | 4,53,245 | 1,51,905 |
| 2 Jun 2026 | ₹230 | ₹288.15 | ₹164.95 | ₹264.5 | 6,62,935 | 1,93,180 |
| 3 Jun 2026 | ₹230 | ₹280 | ₹135 | ₹222.4 | 16,02,770 | 3,61,335 |
| 4 Jun 2026 | ₹187.9 | ₹229.5 | ₹150.55 | ₹216.2 | 13,68,250 | 4,72,420 |
| 5 Jun 2026 | ₹217.95 | ₹235.8 | ₹149.25 | ₹164 | 27,94,545 | 6,46,035 |
| 8 Jun 2026 | ₹99 | ₹122.85 | ₹67 | ₹68.5 | 52,67,535 | 12,57,945 |
| 9 Jun 2026 | ₹85 | ₹85 | ₹50 | ₹77.35 | 1,11,78,180 | 19,43,760 |
| 10 Jun 2026 | ₹63.05 | ₹106.3 | ₹42.5 | ₹42.5 | 7,95,82,750 | 34,78,215 |
| 11 Jun 2026 | ₹29.4 | ₹55.35 | ₹19.7 | ₹25.8 | 6,46,99,375 | 64,39,875 |
| 12 Jun 2026 | ₹70.1 | ₹191.6 | ₹31.9 | ₹179.75 | 26,86,26,670 | 44,36,770 |
| 15 Jun 2026 | ₹363 | ₹421.1 | ₹251.6 | ₹286.35 | 1,44,90,840 | 12,57,815 |
| 16 Jun 2026 | ₹285 | ₹399.8 | ₹282.55 | ₹390.3 | 56,98,550 | 7,66,935 |