NIFTY 50 25,900 CE traded across 21 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹17.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹15.05 | ₹15.05 | ₹8.7 | ₹11.9 | 195 | 1,885 |
| 19 May 2026 | ₹13.05 | ₹13.05 | ₹8.05 | ₹10.35 | 3,965 | 4,875 |
| 20 May 2026 | ₹17.4 | ₹17.4 | ₹9.05 | ₹9.95 | 1,300 | 4,420 |
| 21 May 2026 | ₹8 | ₹10 | ₹7.55 | ₹8.95 | 3,705 | 4,225 |
| 22 May 2026 | ₹8.6 | ₹8.6 | ₹6.05 | ₹6.95 | 22,685 | 7,150 |
| 25 May 2026 | ₹7.65 | ₹8.6 | ₹5.45 | ₹7.15 | 6,760 | 7,345 |
| 26 May 2026 | ₹7.5 | ₹7.5 | ₹4.35 | ₹4.7 | 5,785 | 6,760 |
| 27 May 2026 | ₹4 | ₹4.65 | ₹3.4 | ₹4.65 | 2,210 | 7,085 |
| 29 May 2026 | ₹4.6 | ₹5.55 | ₹3.1 | ₹4 | 5,135 | 8,450 |
| 1 Jun 2026 | ₹2.6 | ₹3.35 | ₹2.6 | ₹3.35 | 10,465 | 11,180 |
| 2 Jun 2026 | ₹3.1 | ₹3.1 | ₹1.65 | ₹2.35 | 3,965 | 11,765 |
| 3 Jun 2026 | ₹2.25 | ₹3 | ₹1.95 | ₹2.6 | 24,570 | 22,100 |
| 4 Jun 2026 | ₹2.6 | ₹2.9 | ₹2.1 | ₹2.45 | 49,660 | 23,335 |
| 5 Jun 2026 | ₹2.35 | ₹2.4 | ₹1.6 | ₹1.6 | 2,32,440 | 1,53,465 |
| 8 Jun 2026 | ₹1.35 | ₹1.4 | ₹0.9 | ₹0.95 | 2,53,305 | 1,43,780 |
| 9 Jun 2026 | ₹1 | ₹1 | ₹0.65 | ₹0.8 | 4,59,355 | 1,51,385 |
| 10 Jun 2026 | ₹0.75 | ₹0.9 | ₹0.65 | ₹0.65 | 6,48,895 | 1,59,575 |
| 11 Jun 2026 | ₹0.75 | ₹0.9 | ₹0.4 | ₹0.4 | 6,11,975 | 1,53,075 |
| 12 Jun 2026 | ₹0.35 | ₹0.7 | ₹0.35 | ₹0.6 | 11,20,925 | 1,02,635 |
| 15 Jun 2026 | ₹0.8 | ₹1.15 | ₹0.45 | ₹0.45 | 26,50,440 | 2,71,310 |
| 16 Jun 2026 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 13,14,170 | 0 |