NIFTY 50 23,850 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹490 and a low of ₹6.2. Final close ₹138.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹400.25 | ₹400.25 | ₹400.25 | ₹400.25 | 65 | 715 |
| 19 May 2026 | ₹400 | ₹400 | ₹377.3 | ₹377.3 | 325 | 845 |
| 20 May 2026 | ₹384.85 | ₹387.25 | ₹295.5 | ₹377.6 | 1,235 | 1,235 |
| 21 May 2026 | ₹429.95 | ₹430 | ₹332.75 | ₹354.05 | 3,315 | 2,340 |
| 22 May 2026 | ₹371.3 | ₹410 | ₹348.5 | ₹349.55 | 3,965 | 3,055 |
| 25 May 2026 | ₹438.7 | ₹490 | ₹436.1 | ₹490 | 13,520 | 8,515 |
| 26 May 2026 | ₹475.8 | ₹486.5 | ₹389.05 | ₹404.55 | 2,405 | 8,060 |
| 27 May 2026 | ₹407.85 | ₹408.85 | ₹340 | ₹385.2 | 23,075 | 7,280 |
| 29 May 2026 | ₹400.7 | ₹400.7 | ₹247.1 | ₹269.05 | 55,250 | 19,110 |
| 1 Jun 2026 | ₹267.4 | ₹267.4 | ₹140.85 | ₹141.65 | 34,840 | 22,100 |
| 2 Jun 2026 | ₹99.6 | ₹169.5 | ₹94.05 | ₹154.55 | 1,46,640 | 53,040 |
| 3 Jun 2026 | ₹112.85 | ₹171 | ₹77 | ₹128.55 | 5,40,605 | 79,885 |
| 4 Jun 2026 | ₹126 | ₹134.8 | ₹86.05 | ₹120.55 | 4,02,610 | 99,255 |
| 5 Jun 2026 | ₹129.35 | ₹131.8 | ₹82.3 | ₹87.95 | 7,80,520 | 1,93,700 |
| 8 Jun 2026 | ₹40 | ₹57.85 | ₹30 | ₹30.15 | 14,37,085 | 3,47,815 |
| 9 Jun 2026 | ₹39.95 | ₹39.95 | ₹19.7 | ₹30.6 | 36,33,565 | 6,43,435 |
| 10 Jun 2026 | ₹28.6 | ₹38.55 | ₹14.9 | ₹15 | 2,88,48,885 | 13,06,695 |
| 11 Jun 2026 | ₹9.85 | ₹14.8 | ₹6.2 | ₹7 | 2,16,78,150 | 21,03,140 |
| 12 Jun 2026 | ₹10.5 | ₹75.55 | ₹7.95 | ₹67.7 | 7,71,65,335 | 17,89,190 |
| 15 Jun 2026 | ₹152.35 | ₹200.2 | ₹79 | ₹93 | 13,39,62,985 | 34,68,335 |
| 16 Jun 2026 | ₹102.7 | ₹150 | ₹63.7 | ₹138.75 | 32,47,82,835 | 16,09,595 |