NIFTY 50 25,500 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹32 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹26.15 | ₹32 | ₹17.55 | ₹21.3 | 25,480 | 20,540 |
| 19 May 2026 | ₹23.3 | ₹25 | ₹17.1 | ₹17.3 | 10,530 | 24,115 |
| 20 May 2026 | ₹12.35 | ₹18.9 | ₹12.35 | ₹16.95 | 12,480 | 29,185 |
| 21 May 2026 | ₹19.85 | ₹19.85 | ₹15 | ₹15.25 | 22,360 | 35,425 |
| 22 May 2026 | ₹17.3 | ₹17.35 | ₹12.6 | ₹15.75 | 33,345 | 34,060 |
| 25 May 2026 | ₹15.75 | ₹23.1 | ₹11.3 | ₹15.15 | 1,80,700 | 1,01,010 |
| 26 May 2026 | ₹13 | ₹13.65 | ₹9.9 | ₹10.7 | 1,50,085 | 1,36,565 |
| 27 May 2026 | ₹9.95 | ₹10.6 | ₹7.2 | ₹8.55 | 1,53,465 | 1,41,830 |
| 29 May 2026 | ₹8.55 | ₹8.65 | ₹5.55 | ₹6.4 | 1,14,985 | 1,73,875 |
| 1 Jun 2026 | ₹5.3 | ₹5.3 | ₹3.85 | ₹4.25 | 2,21,065 | 2,20,220 |
| 2 Jun 2026 | ₹4.05 | ₹5.55 | ₹2.3 | ₹3 | 3,06,995 | 2,17,750 |
| 3 Jun 2026 | ₹3.25 | ₹5 | ₹2.25 | ₹3.45 | 10,16,275 | 3,26,300 |
| 4 Jun 2026 | ₹3.2 | ₹4.05 | ₹2.55 | ₹2.6 | 4,00,790 | 3,43,915 |
| 5 Jun 2026 | ₹4 | ₹4 | ₹2.2 | ₹2.3 | 6,56,110 | 4,39,855 |
| 8 Jun 2026 | ₹1.9 | ₹2 | ₹1.1 | ₹1.2 | 23,40,000 | 12,01,005 |
| 9 Jun 2026 | ₹1.15 | ₹1.15 | ₹0.8 | ₹0.9 | 35,35,805 | 14,34,485 |
| 10 Jun 2026 | ₹0.9 | ₹1 | ₹0.75 | ₹0.8 | 62,49,685 | 21,35,965 |
| 11 Jun 2026 | ₹0.75 | ₹0.85 | ₹0.45 | ₹0.45 | 48,39,250 | 20,13,375 |
| 12 Jun 2026 | ₹0.5 | ₹0.85 | ₹0.45 | ₹0.75 | 76,54,010 | 16,34,165 |
| 15 Jun 2026 | ₹1.05 | ₹1.65 | ₹0.6 | ₹0.6 | 2,05,84,005 | 34,75,875 |
| 16 Jun 2026 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 1,62,97,645 | 25,51,575 |