NIFTY 50 24,550 CE traded across 19 sessions from 7 Jan 2026 to 3 Feb 2026, with a life-high of ₹1,749.1 and a low of ₹209.55. Final close ₹1,179.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jan 2026 | ₹1,749.1 | ₹1,749.1 | ₹1,739.05 | ₹1,739.05 | 130 | 0 |
| 8 Jan 2026 | ₹1,498.2 | ₹1,498.2 | ₹1,489.9 | ₹1,489.9 | 130 | 65 |
| 9 Jan 2026 | ₹1,293.8 | ₹1,293.8 | ₹1,285.5 | ₹1,288.25 | 260 | 65 |
| 12 Jan 2026 | ₹1,382.8 | ₹1,392.75 | ₹1,382.8 | ₹1,392.75 | 130 | 130 |
| 13 Jan 2026 | ₹1,303.05 | ₹1,303.05 | ₹1,303.05 | ₹1,303.05 | 65 | 130 |
| 14 Jan 2026 | ₹1,254.1 | ₹1,259.75 | ₹1,254.1 | ₹1,259.75 | 130 | 130 |
| 16 Jan 2026 | ₹1,256.1 | ₹1,263.9 | ₹1,256.1 | ₹1,263.9 | 130 | 130 |
| 19 Jan 2026 | ₹1,127.3 | ₹1,135.2 | ₹1,127.3 | ₹1,135.2 | 130 | 195 |
| 20 Jan 2026 | ₹915.3 | ₹915.3 | ₹915.3 | ₹915.3 | 65 | 130 |
| 21 Jan 2026 | ₹743.3 | ₹846.35 | ₹620 | ₹766.5 | 14,235 | 11,505 |
| 22 Jan 2026 | ₹956.05 | ₹969.2 | ₹781.8 | ₹916 | 14,235 | 6,435 |
| 23 Jan 2026 | ₹906.3 | ₹906.3 | ₹653 | ₹653 | 4,680 | 6,890 |
| 27 Jan 2026 | ₹668 | ₹819.05 | ₹597.85 | ₹817 | 29,380 | 7,800 |
| 28 Jan 2026 | ₹852.6 | ₹896.6 | ₹712.25 | ₹845.7 | 55,770 | 32,045 |
| 29 Jan 2026 | ₹780.9 | ₹942.25 | ₹677.15 | ₹917.85 | 12,480 | 31,200 |
| 30 Jan 2026 | ₹778.65 | ₹860.55 | ₹707.4 | ₹823.25 | 18,265 | 27,040 |
| 1 Feb 2026 | ₹785.4 | ₹914.35 | ₹239.15 | ₹280.75 | 7,00,245 | 67,210 |
| 2 Feb 2026 | ₹263.6 | ₹541.55 | ₹209.55 | ₹528.2 | 28,55,060 | 63,180 |
| 3 Feb 2026 | ₹1,198.5 | ₹1,453.55 | ₹1,067.6 | ₹1,179.25 | 57,395 | 51,675 |