NIFTY 50 23,900 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹486.55 and a low of ₹5.1. Final close ₹89.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹326.15 | ₹391.8 | ₹298.5 | ₹390.55 | 975 | 585 |
| 19 May 2026 | ₹409.9 | ₹420 | ₹336 | ₹337.05 | 1,105 | 1,365 |
| 20 May 2026 | ₹292 | ₹368.55 | ₹292 | ₹359.35 | 6,890 | 3,900 |
| 21 May 2026 | ₹387.75 | ₹391 | ₹304.65 | ₹322.4 | 29,445 | 10,140 |
| 22 May 2026 | ₹348.7 | ₹387 | ₹323 | ₹353.25 | 39,000 | 23,270 |
| 25 May 2026 | ₹460 | ₹486.55 | ₹390.4 | ₹486.55 | 85,345 | 61,750 |
| 26 May 2026 | ₹401.05 | ₹457.3 | ₹360 | ₹367.25 | 44,655 | 71,695 |
| 27 May 2026 | ₹365.7 | ₹383 | ₹314 | ₹355 | 1,46,835 | 69,290 |
| 29 May 2026 | ₹370 | ₹374.55 | ₹224.8 | ₹246.65 | 2,71,765 | 1,37,540 |
| 1 Jun 2026 | ₹246.7 | ₹246.7 | ₹123.45 | ₹125.1 | 2,54,605 | 1,54,245 |
| 2 Jun 2026 | ₹94.75 | ₹150.5 | ₹83 | ₹136.85 | 8,18,740 | 2,41,735 |
| 3 Jun 2026 | ₹108.05 | ₹154.8 | ₹67.85 | ₹115.95 | 14,46,185 | 2,94,125 |
| 4 Jun 2026 | ₹80.05 | ₹120.05 | ₹74.5 | ₹106.05 | 16,04,915 | 4,92,310 |
| 5 Jun 2026 | ₹102.85 | ₹117.7 | ₹72 | ₹77.1 | 24,82,610 | 8,49,030 |
| 8 Jun 2026 | ₹32.45 | ₹49.3 | ₹25.3 | ₹25.3 | 39,81,575 | 10,25,570 |
| 9 Jun 2026 | ₹28.6 | ₹30.85 | ₹16 | ₹24.7 | 88,39,350 | 16,58,215 |
| 10 Jun 2026 | ₹19.9 | ₹30.75 | ₹12.05 | ₹12.15 | 4,24,74,640 | 44,76,485 |
| 11 Jun 2026 | ₹10 | ₹11.35 | ₹5.1 | ₹5.5 | 3,80,39,625 | 36,20,175 |
| 12 Jun 2026 | ₹6.7 | ₹61 | ₹6.25 | ₹53.3 | 11,51,99,240 | 41,01,175 |
| 15 Jun 2026 | ₹145.1 | ₹166.9 | ₹58.45 | ₹70.2 | 46,90,34,735 | 97,38,625 |
| 16 Jun 2026 | ₹74.2 | ₹99.95 | ₹33.55 | ₹89 | 1,17,47,18,870 | 57,62,705 |