NIFTY 50 25,250 CE traded across 19 sessions from 7 Jan 2026 to 3 Feb 2026, with a life-high of ₹1,146.95 and a low of ₹7.6. Final close ₹476.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jan 2026 | ₹1,078.2 | ₹1,078.2 | ₹1,078.2 | ₹1,078.2 | 65 | 0 |
| 8 Jan 2026 | ₹896.7 | ₹896.7 | ₹833.75 | ₹833.75 | 325 | 65 |
| 9 Jan 2026 | ₹680.7 | ₹680.7 | ₹672.8 | ₹672.8 | 260 | 260 |
| 12 Jan 2026 | ₹625 | ₹650.9 | ₹617.9 | ₹650.9 | 260 | 390 |
| 13 Jan 2026 | ₹664.2 | ₹664.2 | ₹664.2 | ₹664.2 | 65 | 325 |
| 14 Jan 2026 | ₹645 | ₹647.75 | ₹629.1 | ₹629.1 | 715 | 650 |
| 16 Jan 2026 | ₹630 | ₹645.4 | ₹630 | ₹644.9 | 260 | 845 |
| 19 Jan 2026 | ₹527.4 | ₹561.3 | ₹470.9 | ₹503.35 | 10,400 | 5,915 |
| 20 Jan 2026 | ₹485 | ₹485 | ₹290.55 | ₹314.85 | 1,89,800 | 91,325 |
| 21 Jan 2026 | ₹321.35 | ₹366.15 | ₹202.4 | ₹270.7 | 14,69,780 | 1,04,975 |
| 22 Jan 2026 | ₹327 | ₹430 | ₹280.7 | ₹358.3 | 14,29,415 | 1,30,910 |
| 23 Jan 2026 | ₹345 | ₹364.05 | ₹203.85 | ₹217.55 | 17,65,920 | 2,33,870 |
| 27 Jan 2026 | ₹250 | ₹284.6 | ₹191 | ₹282.95 | 53,04,845 | 5,32,025 |
| 28 Jan 2026 | ₹283 | ₹334.2 | ₹198 | ₹272.6 | 7,66,55,540 | 11,30,545 |
| 29 Jan 2026 | ₹240.95 | ₹333 | ₹175.45 | ₹309 | 7,60,10,220 | 8,21,925 |
| 30 Jan 2026 | ₹251.05 | ₹291 | ₹191.85 | ₹241 | 14,44,28,440 | 15,76,510 |
| 1 Feb 2026 | ₹240 | ₹322.8 | ₹20.55 | ₹25.5 | 13,36,67,625 | 45,80,355 |
| 2 Feb 2026 | ₹26 | ₹44.3 | ₹7.6 | ₹27.25 | 25,25,18,890 | 47,06,195 |
| 3 Feb 2026 | ₹655 | ₹1,146.95 | ₹267.2 | ₹476.5 | 1,05,37,735 | 9,60,570 |