NIFTY 50 24,300 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹271.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹167.15 | ₹234.35 | ₹159.65 | ₹221.3 | 11,245 | 7,475 |
| 19 May 2026 | ₹221.95 | ₹240 | ₹184.25 | ₹188.35 | 3,575 | 9,360 |
| 20 May 2026 | ₹155.65 | ₹205 | ₹149.45 | ₹190.95 | 7,280 | 11,115 |
| 21 May 2026 | ₹216.5 | ₹219.6 | ₹160.15 | ₹168.85 | 6,370 | 12,350 |
| 22 May 2026 | ₹202.8 | ₹208 | ₹165 | ₹189.5 | 11,115 | 12,415 |
| 25 May 2026 | ₹235 | ₹271.05 | ₹207.35 | ₹264.3 | 33,735 | 21,125 |
| 26 May 2026 | ₹242 | ₹245 | ₹180.9 | ₹187 | 38,935 | 28,795 |
| 27 May 2026 | ₹166 | ₹185 | ₹146.4 | ₹171.1 | 1,02,960 | 53,820 |
| 29 May 2026 | ₹170.8 | ₹179 | ₹98.2 | ₹109.15 | 2,80,865 | 70,265 |
| 1 Jun 2026 | ₹104.75 | ₹104.75 | ₹47.3 | ₹48 | 5,15,840 | 1,54,960 |
| 2 Jun 2026 | ₹34.3 | ₹50.4 | ₹28.55 | ₹45.5 | 6,21,075 | 1,93,700 |
| 3 Jun 2026 | ₹34.95 | ₹62.7 | ₹25.4 | ₹42.1 | 14,65,295 | 2,19,180 |
| 4 Jun 2026 | ₹30.25 | ₹44.6 | ₹28.1 | ₹38.1 | 13,00,260 | 3,64,260 |
| 5 Jun 2026 | ₹37 | ₹39.7 | ₹23.25 | ₹23.6 | 18,13,175 | 5,08,755 |
| 8 Jun 2026 | ₹12 | ₹14.25 | ₹7.45 | ₹7.45 | 42,55,875 | 11,82,610 |
| 9 Jun 2026 | ₹8.2 | ₹8.2 | ₹4.3 | ₹5.7 | 82,05,860 | 14,29,935 |
| 10 Jun 2026 | ₹5 | ₹5.85 | ₹3.7 | ₹3.85 | 2,15,07,265 | 27,95,195 |
| 11 Jun 2026 | ₹3.4 | ₹3.4 | ₹1.7 | ₹1.7 | 2,46,57,100 | 25,08,675 |
| 12 Jun 2026 | ₹2.3 | ₹12.45 | ₹2.05 | ₹8.5 | 6,44,32,160 | 34,61,510 |
| 15 Jun 2026 | ₹38.3 | ₹38.3 | ₹5.4 | ₹7 | 18,68,96,450 | 76,77,995 |
| 16 Jun 2026 | ₹2 | ₹2.75 | ₹0.05 | ₹0.05 | 15,93,29,820 | 75,58,070 |