NIFTY 50 25,400 CE traded across 19 sessions from 7 Jan 2026 to 3 Feb 2026, with a life-high of ₹950 and a low of ₹4.55. Final close ₹326.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jan 2026 | ₹941.45 | ₹941.65 | ₹934.05 | ₹934.05 | 260 | 0 |
| 8 Jan 2026 | ₹765.4 | ₹765.4 | ₹729.25 | ₹729.3 | 585 | 325 |
| 9 Jan 2026 | ₹565.2 | ₹565.25 | ₹565.2 | ₹565.25 | 130 | 390 |
| 12 Jan 2026 | ₹508.25 | ₹653.55 | ₹434.3 | ₹639 | 26,520 | 7,020 |
| 13 Jan 2026 | ₹637.6 | ₹661.55 | ₹485.65 | ₹552.5 | 16,445 | 13,000 |
| 14 Jan 2026 | ₹552.6 | ₹589.35 | ₹477.4 | ₹519.75 | 8,060 | 15,600 |
| 16 Jan 2026 | ₹563.2 | ₹676.2 | ₹511 | ₹524.6 | 19,175 | 19,435 |
| 19 Jan 2026 | ₹413.05 | ₹459.1 | ₹378.95 | ₹394 | 1,27,205 | 66,170 |
| 20 Jan 2026 | ₹396.95 | ₹408.45 | ₹224.25 | ₹239 | 8,17,960 | 2,74,235 |
| 21 Jan 2026 | ₹201 | ₹280.3 | ₹149.4 | ₹203.75 | 28,25,225 | 4,34,005 |
| 22 Jan 2026 | ₹253.95 | ₹331.8 | ₹210.5 | ₹272.55 | 52,12,805 | 7,56,340 |
| 23 Jan 2026 | ₹299.4 | ₹299.4 | ₹147.45 | ₹160 | 54,61,690 | 12,91,745 |
| 27 Jan 2026 | ₹174.1 | ₹209.95 | ₹138.75 | ₹202.9 | 1,35,48,080 | 15,77,550 |
| 28 Jan 2026 | ₹211 | ₹246.7 | ₹133.6 | ₹189.05 | 10,71,94,620 | 36,43,380 |
| 29 Jan 2026 | ₹182.4 | ₹234.5 | ₹117.05 | ₹214.05 | 11,31,13,650 | 33,47,565 |
| 30 Jan 2026 | ₹150 | ₹205.45 | ₹127.2 | ₹162.1 | 18,74,44,140 | 48,51,795 |
| 1 Feb 2026 | ₹169 | ₹230 | ₹13.15 | ₹16.2 | 35,12,09,365 | 1,15,99,250 |
| 2 Feb 2026 | ₹11.95 | ₹22.9 | ₹4.55 | ₹9 | 27,49,71,775 | 1,18,37,410 |
| 3 Feb 2026 | ₹903.75 | ₹950 | ₹151 | ₹326.75 | 3,17,90,980 | 9,74,415 |