NIFTY 50 23,550 CE traded across 19 sessions from 27 May 2026 to 23 Jun 2026, with a life-high of ₹652.6 and a low of ₹85.2. Final close ₹274.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2026 | ₹652.6 | ₹652.6 | ₹612.15 | ₹612.15 | 130 | 65 |
| 29 May 2026 | ₹640.85 | ₹640.85 | ₹459.15 | ₹479.85 | 4,030 | 1,820 |
| 1 Jun 2026 | ₹467.5 | ₹467.5 | ₹308 | ₹311.65 | 25,090 | 13,520 |
| 2 Jun 2026 | ₹251.4 | ₹377 | ₹245.25 | ₹356.05 | 19,500 | 17,355 |
| 3 Jun 2026 | ₹246.65 | ₹360.05 | ₹207.05 | ₹308.35 | 21,190 | 17,355 |
| 4 Jun 2026 | ₹276.5 | ₹317.95 | ₹247.25 | ₹308.95 | 15,080 | 15,080 |
| 5 Jun 2026 | ₹303.65 | ₹328.95 | ₹239.8 | ₹263.45 | 37,635 | 18,785 |
| 8 Jun 2026 | ₹175 | ₹220 | ₹146.8 | ₹147.55 | 38,610 | 21,450 |
| 9 Jun 2026 | ₹164 | ₹171.15 | ₹128.15 | ₹168.95 | 54,145 | 28,925 |
| 10 Jun 2026 | ₹144.05 | ₹208.9 | ₹122 | ₹122.65 | 2,21,325 | 54,080 |
| 11 Jun 2026 | ₹85.2 | ₹157.8 | ₹85.2 | ₹107.8 | 3,55,680 | 79,820 |
| 12 Jun 2026 | ₹150.4 | ₹311.65 | ₹121.65 | ₹308.95 | 14,09,525 | 1,31,495 |
| 15 Jun 2026 | ₹460.1 | ₹510.35 | ₹386.4 | ₹417.05 | 2,01,370 | 96,915 |
| 16 Jun 2026 | ₹414.5 | ₹475.6 | ₹408.15 | ₹475.6 | 1,21,550 | 96,850 |
| 17 Jun 2026 | ₹475.65 | ₹556.3 | ₹461.8 | ₹542.45 | 1,81,610 | 79,430 |
| 18 Jun 2026 | ₹574.95 | ₹645.95 | ₹482.8 | ₹642.45 | 1,72,900 | 57,720 |
| 19 Jun 2026 | ₹512.85 | ₹512.85 | ₹386.65 | ₹503 | 4,28,025 | 52,585 |
| 22 Jun 2026 | ₹557.35 | ₹611.35 | ₹524.35 | ₹560.1 | 68,185 | 46,540 |
| 23 Jun 2026 | ₹519.5 | ₹582.95 | ₹270 | ₹274.3 | 6,00,340 | 79,430 |