NIFTY 50 23,650 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹652.5 and a low of ₹15.6. Final close ₹338.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹411.25 | ₹503.75 | ₹411.25 | ₹503.75 | 130 | 65 |
| 19 May 2026 | ₹551.8 | ₹551.8 | ₹460 | ₹460 | 780 | 390 |
| 20 May 2026 | ₹425 | ₹505.35 | ₹425 | ₹490 | 1,300 | 1,105 |
| 21 May 2026 | ₹539.45 | ₹539.45 | ₹427.55 | ₹453.6 | 3,965 | 3,640 |
| 22 May 2026 | ₹482.85 | ₹526.25 | ₹455.5 | ₹485.05 | 3,315 | 3,445 |
| 25 May 2026 | ₹588.95 | ₹652.5 | ₹552.35 | ₹652.25 | 5,720 | 2,860 |
| 26 May 2026 | ₹630.75 | ₹630.75 | ₹520.05 | ₹537.5 | 845 | 3,055 |
| 27 May 2026 | ₹500 | ₹545 | ₹454.2 | ₹521.75 | 5,200 | 3,380 |
| 29 May 2026 | ₹530 | ₹535 | ₹347.25 | ₹373.5 | 35,945 | 10,010 |
| 1 Jun 2026 | ₹375.05 | ₹375.05 | ₹208.85 | ₹208.85 | 1,01,985 | 23,075 |
| 2 Jun 2026 | ₹180 | ₹259.15 | ₹146.85 | ₹240.3 | 1,05,495 | 24,570 |
| 3 Jun 2026 | ₹179.75 | ₹254.95 | ₹120.8 | ₹203.15 | 3,98,710 | 63,180 |
| 4 Jun 2026 | ₹138.5 | ₹207 | ₹135.05 | ₹194.15 | 3,04,330 | 61,165 |
| 5 Jun 2026 | ₹209.65 | ₹210.6 | ₹134.35 | ₹147.3 | 6,77,170 | 1,07,640 |
| 8 Jun 2026 | ₹71.05 | ₹105.9 | ₹54 | ₹58.65 | 11,91,775 | 2,43,945 |
| 9 Jun 2026 | ₹68 | ₹68 | ₹41.8 | ₹64.85 | 43,21,850 | 7,42,170 |
| 10 Jun 2026 | ₹59.6 | ₹88.5 | ₹34.7 | ₹34.9 | 3,74,16,730 | 10,94,665 |
| 11 Jun 2026 | ₹25.05 | ₹43.4 | ₹15.6 | ₹19.95 | 3,39,50,735 | 21,12,435 |
| 12 Jun 2026 | ₹42 | ₹164 | ₹23.9 | ₹150.85 | 14,20,96,630 | 21,63,720 |
| 15 Jun 2026 | ₹319.95 | ₹370 | ₹209.05 | ₹242.05 | 84,09,310 | 5,11,745 |
| 16 Jun 2026 | ₹260.1 | ₹349 | ₹234.35 | ₹338.95 | 48,12,600 | 2,36,730 |