NIFTY 50 25,600 CE traded across 19 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹26.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹26.95 | ₹26.95 | ₹19.65 | ₹19.65 | 130 | 65 |
| 19 May 2026 | ₹10.7 | ₹10.7 | ₹10.7 | ₹10.7 | 65 | 65 |
| 22 May 2026 | ₹16.95 | ₹16.95 | ₹7.55 | ₹11.5 | 195 | 0 |
| 25 May 2026 | ₹13.5 | ₹14.85 | ₹7.65 | ₹14.5 | 1,105 | 260 |
| 26 May 2026 | ₹14.6 | ₹14.6 | ₹7.25 | ₹10 | 13,520 | 1,885 |
| 27 May 2026 | ₹8 | ₹8.4 | ₹4.8 | ₹6.7 | 22,945 | 13,975 |
| 29 May 2026 | ₹6.6 | ₹6.9 | ₹4.5 | ₹5 | 13,975 | 13,975 |
| 1 Jun 2026 | ₹5.35 | ₹6.3 | ₹3.3 | ₹3.8 | 47,970 | 15,470 |
| 2 Jun 2026 | ₹3.2 | ₹4.05 | ₹2.35 | ₹3.75 | 46,670 | 23,205 |
| 3 Jun 2026 | ₹2.85 | ₹4.3 | ₹2.3 | ₹3.45 | 92,105 | 39,130 |
| 4 Jun 2026 | ₹2.9 | ₹3.55 | ₹2.65 | ₹3.05 | 1,26,880 | 30,225 |
| 5 Jun 2026 | ₹2.95 | ₹3 | ₹1.65 | ₹2.25 | 2,00,200 | 57,525 |
| 8 Jun 2026 | ₹1.8 | ₹1.95 | ₹1.05 | ₹1.15 | 1,37,345 | 71,045 |
| 9 Jun 2026 | ₹1.05 | ₹1.15 | ₹0.75 | ₹0.9 | 2,36,275 | 92,755 |
| 10 Jun 2026 | ₹0.9 | ₹1.4 | ₹0.7 | ₹0.85 | 7,72,460 | 2,37,965 |
| 11 Jun 2026 | ₹0.95 | ₹1.05 | ₹0.45 | ₹0.45 | 6,19,580 | 1,74,135 |
| 12 Jun 2026 | ₹0.4 | ₹0.8 | ₹0.4 | ₹0.6 | 11,95,545 | 1,44,495 |
| 15 Jun 2026 | ₹1.4 | ₹1.4 | ₹0.5 | ₹0.55 | 45,43,760 | 8,01,320 |
| 16 Jun 2026 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 31,52,240 | 0 |