NIFTY 50 22,800 CE traded across 21 sessions from 1 Jun 2026 to 30 Jun 2026, with a life-high of ₹1,480 and a low of ₹505.4. Final close ₹1,069.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jun 2026 | ₹976.9 | ₹976.9 | ₹825 | ₹830 | 25,155 | 18,850 |
| 2 Jun 2026 | ₹784.05 | ₹949.45 | ₹696.65 | ₹929.4 | 37,050 | 28,340 |
| 3 Jun 2026 | ₹775.1 | ₹922.8 | ₹650 | ₹850 | 30,030 | 31,265 |
| 4 Jun 2026 | ₹824.05 | ₹862.75 | ₹734 | ₹855 | 19,370 | 34,580 |
| 5 Jun 2026 | ₹870 | ₹882.95 | ₹735.95 | ₹795 | 15,600 | 35,165 |
| 8 Jun 2026 | ₹650 | ₹728.65 | ₹580.5 | ₹580.5 | 77,480 | 59,280 |
| 9 Jun 2026 | ₹630.2 | ₹686.4 | ₹562.5 | ₹680.75 | 53,820 | 57,460 |
| 10 Jun 2026 | ₹657.4 | ₹769 | ₹593.6 | ₹597.45 | 69,225 | 59,280 |
| 11 Jun 2026 | ₹579.55 | ₹680.75 | ₹505.4 | ₹578.75 | 1,06,925 | 68,770 |
| 12 Jun 2026 | ₹711.7 | ₹964.5 | ₹644.65 | ₹962.4 | 65,845 | 54,275 |
| 15 Jun 2026 | ₹1,244 | ₹1,244 | ₹1,110 | ₹1,150.9 | 22,360 | 45,435 |
| 16 Jun 2026 | ₹1,170 | ₹1,209.2 | ₹1,148 | ₹1,204.95 | 6,240 | 43,355 |
| 17 Jun 2026 | ₹1,215.05 | ₹1,306.4 | ₹1,204.05 | ₹1,303 | 2,340 | 41,340 |
| 18 Jun 2026 | ₹1,276.95 | ₹1,409 | ₹1,276.95 | ₹1,409 | 1,560 | 40,365 |
| 19 Jun 2026 | ₹1,222 | ₹1,286.5 | ₹1,166.05 | ₹1,286 | 18,590 | 36,920 |
| 22 Jun 2026 | ₹1,330 | ₹1,378.6 | ₹1,317.3 | ₹1,319.1 | 5,330 | 38,090 |
| 23 Jun 2026 | ₹1,279 | ₹1,342.75 | ₹1,020.7 | ₹1,023 | 5,200 | 37,700 |
| 24 Jun 2026 | ₹1,055.2 | ₹1,316.05 | ₹1,018.05 | ₹1,254.65 | 12,740 | 36,075 |
| 25 Jun 2026 | ₹1,351 | ₹1,480 | ₹1,279 | ₹1,302.8 | 5,265 | 0 |
| 29 Jun 2026 | ₹1,325.15 | ₹1,325.9 | ₹1,135 | ₹1,185.05 | 12,935 | 34,255 |
| 30 Jun 2026 | ₹1,073.9 | ₹1,212.1 | ₹1,056.7 | ₹1,069.35 | 5,980 | 0 |