NIFTY 50 21,000 CE traded across 21 sessions from 1 Jun 2026 to 30 Jun 2026, with a life-high of ₹3,278 and a low of ₹2,108.15. Final close ₹2,867.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jun 2026 | ₹2,698.75 | ₹2,710 | ₹2,453.8 | ₹2,471.8 | 53,235 | 7,07,525 |
| 2 Jun 2026 | ₹2,445.15 | ₹2,635 | ₹2,305 | ₹2,596.55 | 67,210 | 7,12,400 |
| 3 Jun 2026 | ₹2,386.05 | ₹2,583 | ₹2,218 | ₹2,481.8 | 64,675 | 7,17,015 |
| 4 Jun 2026 | ₹2,400 | ₹2,533.45 | ₹2,387.8 | ₹2,532.7 | 24,050 | 7,18,250 |
| 5 Jun 2026 | ₹2,532.7 | ₹2,571.25 | ₹2,363.75 | ₹2,447.55 | 16,770 | 7,19,225 |
| 8 Jun 2026 | ₹2,210 | ₹2,336.05 | ₹2,155.15 | ₹2,158.55 | 49,465 | 7,28,845 |
| 9 Jun 2026 | ₹2,265 | ₹2,340 | ₹2,169.8 | ₹2,334.65 | 26,715 | 7,30,145 |
| 10 Jun 2026 | ₹2,355 | ₹2,450 | ₹2,226.2 | ₹2,234.1 | 16,055 | 7,33,525 |
| 11 Jun 2026 | ₹2,185.95 | ₹2,338 | ₹2,108.15 | ₹2,215.55 | 21,710 | 7,34,175 |
| 12 Jun 2026 | ₹2,400 | ₹2,713.7 | ₹2,337.35 | ₹2,713.7 | 29,120 | 7,24,360 |
| 15 Jun 2026 | ₹2,965.05 | ₹3,023.55 | ₹2,889.5 | ₹2,918.3 | 40,040 | 7,00,245 |
| 16 Jun 2026 | ₹2,950 | ₹3,011.6 | ₹2,931 | ₹2,995.6 | 39,195 | 6,84,970 |
| 17 Jun 2026 | ₹3,010 | ₹3,094.95 | ₹2,987.3 | ₹3,080 | 22,945 | 6,69,955 |
| 18 Jun 2026 | ₹3,090 | ₹3,200 | ₹3,050.95 | ₹3,193.45 | 21,190 | 6,57,410 |
| 19 Jun 2026 | ₹3,020 | ₹3,089.45 | ₹2,960 | ₹3,087.8 | 22,685 | 6,50,065 |
| 22 Jun 2026 | ₹3,146 | ₹3,180.25 | ₹3,119.65 | ₹3,123.3 | 25,545 | 6,42,590 |
| 23 Jun 2026 | ₹3,080 | ₹3,146.45 | ₹2,818.3 | ₹2,820.4 | 42,510 | 6,21,855 |
| 24 Jun 2026 | ₹2,859.6 | ₹3,113.6 | ₹2,801.65 | ₹3,065 | 1,91,230 | 5,01,605 |
| 25 Jun 2026 | ₹3,140.75 | ₹3,278 | ₹3,080 | ₹3,106.5 | 1,47,355 | 4,47,785 |
| 29 Jun 2026 | ₹3,119.05 | ₹3,134.15 | ₹2,940.95 | ₹2,981.6 | 1,98,510 | 4,34,395 |
| 30 Jun 2026 | ₹3,116.75 | ₹3,116.8 | ₹2,837 | ₹2,867.3 | 1,68,675 | 3,81,875 |