NIFTY 50 23,950 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹430.65 and a low of ₹4.3. Final close ₹39.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹344.35 | ₹365 | ₹289.4 | ₹365 | 650 | 130 |
| 19 May 2026 | ₹360 | ₹360 | ₹312.1 | ₹320.95 | 520 | 390 |
| 20 May 2026 | ₹297.5 | ₹329.4 | ₹297.5 | ₹326.2 | 520 | 390 |
| 21 May 2026 | ₹372.85 | ₹372.85 | ₹283.65 | ₹307.55 | 2,925 | 2,015 |
| 22 May 2026 | ₹312.9 | ₹356.85 | ₹312.9 | ₹356.85 | 585 | 1,885 |
| 25 May 2026 | ₹405.05 | ₹430.65 | ₹366.5 | ₹430.65 | 32,435 | 10,725 |
| 26 May 2026 | ₹405.8 | ₹427.6 | ₹335.5 | ₹341.2 | 17,030 | 11,635 |
| 27 May 2026 | ₹324.85 | ₹352.1 | ₹288.4 | ₹330 | 53,040 | 20,020 |
| 29 May 2026 | ₹346.05 | ₹346.05 | ₹205.9 | ₹225.9 | 83,135 | 34,970 |
| 1 Jun 2026 | ₹220.05 | ₹220.05 | ₹112 | ₹113.15 | 73,255 | 43,225 |
| 2 Jun 2026 | ₹77.2 | ₹133.45 | ₹74.2 | ₹123.5 | 1,19,795 | 41,145 |
| 3 Jun 2026 | ₹92 | ₹139.35 | ₹60.2 | ₹102.5 | 2,66,305 | 66,040 |
| 4 Jun 2026 | ₹78 | ₹106.1 | ₹67.85 | ₹92.35 | 3,27,015 | 1,01,595 |
| 5 Jun 2026 | ₹93.55 | ₹101.9 | ₹63.65 | ₹66 | 7,60,825 | 1,25,060 |
| 8 Jun 2026 | ₹31 | ₹41.85 | ₹21.45 | ₹21.9 | 12,69,060 | 2,40,045 |
| 9 Jun 2026 | ₹24.2 | ₹24.8 | ₹13.3 | ₹21.05 | 28,92,045 | 6,20,945 |
| 10 Jun 2026 | ₹13 | ₹24.8 | ₹10.1 | ₹10.1 | 2,29,89,590 | 11,58,365 |
| 11 Jun 2026 | ₹9.7 | ₹9.7 | ₹4.3 | ₹4.4 | 1,70,31,820 | 13,85,345 |
| 12 Jun 2026 | ₹8.15 | ₹49.3 | ₹5.3 | ₹42.95 | 5,94,88,715 | 16,01,340 |
| 15 Jun 2026 | ₹135 | ₹135 | ₹42.05 | ₹51.55 | 44,97,26,485 | 76,43,805 |
| 16 Jun 2026 | ₹55.55 | ₹59.4 | ₹14.8 | ₹39.05 | 2,01,29,94,685 | 83,26,630 |