NIFTY 50 25,300 CE traded across 19 sessions from 7 Jan 2026 to 3 Feb 2026, with a life-high of ₹1,200 and a low of ₹6.35. Final close ₹426.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jan 2026 | ₹1,032.45 | ₹1,032.45 | ₹1,032.45 | ₹1,032.45 | 65 | 0 |
| 8 Jan 2026 | ₹867.8 | ₹867.8 | ₹806.25 | ₹808.15 | 1,105 | 325 |
| 9 Jan 2026 | ₹711.8 | ₹711.8 | ₹625 | ₹625 | 195 | 650 |
| 12 Jan 2026 | ₹617.7 | ₹715 | ₹516.15 | ₹715 | 9,295 | 2,015 |
| 13 Jan 2026 | ₹695 | ₹710 | ₹595.25 | ₹645.45 | 1,950 | 3,250 |
| 14 Jan 2026 | ₹608.4 | ₹679.55 | ₹552.05 | ₹589.25 | 5,070 | 5,265 |
| 16 Jan 2026 | ₹636.7 | ₹745 | ₹585.7 | ₹596.2 | 4,030 | 5,395 |
| 19 Jan 2026 | ₹560 | ₹560 | ₹441 | ₹455.15 | 78,000 | 34,645 |
| 20 Jan 2026 | ₹459.95 | ₹475.4 | ₹270.95 | ₹284 | 6,87,440 | 2,94,580 |
| 21 Jan 2026 | ₹285.95 | ₹336.95 | ₹183.65 | ₹246 | 45,64,235 | 5,41,450 |
| 22 Jan 2026 | ₹311 | ₹396.3 | ₹254.85 | ₹326 | 63,35,225 | 8,58,585 |
| 23 Jan 2026 | ₹313.55 | ₹332.85 | ₹183 | ₹200.85 | 88,30,640 | 14,36,240 |
| 27 Jan 2026 | ₹224.95 | ₹258 | ₹171.6 | ₹254 | 1,75,00,210 | 21,00,670 |
| 28 Jan 2026 | ₹254 | ₹303.55 | ₹175.35 | ₹242.7 | 18,73,01,985 | 42,02,900 |
| 29 Jan 2026 | ₹237.6 | ₹298.2 | ₹153.9 | ₹274.65 | 15,31,36,880 | 32,13,080 |
| 30 Jan 2026 | ₹227.05 | ₹260 | ₹167.85 | ₹212.5 | 31,70,08,640 | 53,00,425 |
| 1 Feb 2026 | ₹226 | ₹289 | ₹17.75 | ₹22.4 | 36,04,36,765 | 1,09,42,880 |
| 2 Feb 2026 | ₹19 | ₹36 | ₹6.35 | ₹18.8 | 37,22,37,255 | 1,01,26,870 |
| 3 Feb 2026 | ₹830 | ₹1,200 | ₹150 | ₹426.3 | 2,55,02,100 | 24,51,800 |