NIFTY 50 23,700 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹614.25 and a low of ₹12.25. Final close ₹289.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹397.15 | ₹502.9 | ₹370.75 | ₹495.1 | 1,755 | 1,170 |
| 19 May 2026 | ₹520.3 | ₹523.45 | ₹438.65 | ₹439.9 | 1,625 | 1,495 |
| 20 May 2026 | ₹353.55 | ₹474.05 | ₹353.55 | ₹463.4 | 20,150 | 13,000 |
| 21 May 2026 | ₹524.6 | ₹524.6 | ₹397.55 | ₹419.65 | 26,975 | 17,745 |
| 22 May 2026 | ₹445 | ₹506.45 | ₹417.05 | ₹460.4 | 47,255 | 26,325 |
| 25 May 2026 | ₹550 | ₹614.25 | ₹445 | ₹614.25 | 19,760 | 19,110 |
| 26 May 2026 | ₹576.2 | ₹587.25 | ₹484.8 | ₹485.6 | 4,680 | 18,590 |
| 27 May 2026 | ₹483.6 | ₹508.8 | ₹431.85 | ₹486 | 26,325 | 18,005 |
| 29 May 2026 | ₹499.4 | ₹505 | ₹320.7 | ₹342.75 | 1,40,335 | 51,025 |
| 1 Jun 2026 | ₹377.6 | ₹377.6 | ₹187.8 | ₹191.9 | 3,15,055 | 1,03,285 |
| 2 Jun 2026 | ₹149.9 | ₹236.85 | ₹132.6 | ₹214.2 | 5,26,760 | 1,72,250 |
| 3 Jun 2026 | ₹164.1 | ₹232 | ₹108.2 | ₹179 | 14,00,685 | 2,62,795 |
| 4 Jun 2026 | ₹135 | ₹186.9 | ₹117.7 | ₹173 | 14,04,390 | 3,11,870 |
| 5 Jun 2026 | ₹184.8 | ₹188.8 | ₹119 | ₹131.75 | 20,60,370 | 4,54,220 |
| 8 Jun 2026 | ₹80 | ₹92 | ₹48.35 | ₹49 | 58,04,955 | 11,71,755 |
| 9 Jun 2026 | ₹63 | ₹63 | ₹34.55 | ₹54 | 1,17,76,310 | 24,05,000 |
| 10 Jun 2026 | ₹44.15 | ₹72.8 | ₹27.8 | ₹28.35 | 5,85,84,695 | 35,83,320 |
| 11 Jun 2026 | ₹23.4 | ₹33.3 | ₹12.25 | ₹15.15 | 6,50,56,940 | 61,29,240 |
| 12 Jun 2026 | ₹39 | ₹136 | ₹17.65 | ₹125.95 | 21,84,41,925 | 43,96,275 |
| 15 Jun 2026 | ₹280 | ₹324.4 | ₹170.35 | ₹198.95 | 3,41,13,755 | 15,72,285 |
| 16 Jun 2026 | ₹220 | ₹300.05 | ₹188.65 | ₹289.65 | 3,28,31,370 | 6,35,375 |