NIFTY 50 23,800 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹550.1 and a low of ₹7.6. Final close ₹188.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹350 | ₹457 | ₹342.15 | ₹435.6 | 3,120 | 2,080 |
| 19 May 2026 | ₹466.15 | ₹479.45 | ₹379.95 | ₹381.6 | 7,085 | 4,355 |
| 20 May 2026 | ₹323 | ₹419 | ₹317.95 | ₹407.25 | 7,020 | 6,695 |
| 21 May 2026 | ₹450.15 | ₹464.95 | ₹347.2 | ₹368.85 | 28,600 | 14,365 |
| 22 May 2026 | ₹388 | ₹445.1 | ₹365.25 | ₹410 | 48,165 | 21,970 |
| 25 May 2026 | ₹460 | ₹550.1 | ₹440 | ₹550.1 | 79,300 | 41,145 |
| 26 May 2026 | ₹464.95 | ₹521.85 | ₹417.85 | ₹430.85 | 32,110 | 48,425 |
| 27 May 2026 | ₹417.9 | ₹446 | ₹372.95 | ₹416 | 93,665 | 44,590 |
| 29 May 2026 | ₹429.5 | ₹436.95 | ₹270 | ₹294.4 | 2,67,995 | 1,13,100 |
| 1 Jun 2026 | ₹295 | ₹295 | ₹155 | ₹157.7 | 3,39,950 | 1,66,205 |
| 2 Jun 2026 | ₹130 | ₹190.7 | ₹106.35 | ₹167.05 | 7,03,560 | 2,23,470 |
| 3 Jun 2026 | ₹150 | ₹190.05 | ₹86.05 | ₹145.25 | 19,29,720 | 3,83,565 |
| 4 Jun 2026 | ₹108.6 | ₹150.5 | ₹95.05 | ₹136.35 | 14,56,520 | 4,88,280 |
| 5 Jun 2026 | ₹138 | ₹149.3 | ₹93.4 | ₹100 | 43,32,055 | 8,73,210 |
| 8 Jun 2026 | ₹51.25 | ₹67.75 | ₹35.7 | ₹36.15 | 63,28,205 | 16,79,470 |
| 9 Jun 2026 | ₹40.4 | ₹44.7 | ₹24.15 | ₹36.9 | 1,27,39,155 | 30,95,625 |
| 10 Jun 2026 | ₹33.95 | ₹47.9 | ₹18.2 | ₹18.5 | 6,85,42,695 | 52,44,720 |
| 11 Jun 2026 | ₹16.7 | ₹19.4 | ₹7.6 | ₹8.85 | 4,74,55,850 | 62,17,640 |
| 12 Jun 2026 | ₹19.9 | ₹92.65 | ₹10.15 | ₹83.3 | 18,53,04,275 | 64,49,040 |
| 15 Jun 2026 | ₹176.3 | ₹239 | ₹105 | ₹121.95 | 12,65,21,915 | 40,30,195 |
| 16 Jun 2026 | ₹121 | ₹199.9 | ₹104.2 | ₹188.65 | 19,22,95,285 | 11,70,715 |