NIFTY 50 25,450 CE traded across 19 sessions from 7 Jan 2026 to 3 Feb 2026, with a life-high of ₹999.8 and a low of ₹3.7. Final close ₹276.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jan 2026 | ₹897.8 | ₹897.95 | ₹891.1 | ₹891.1 | 390 | 0 |
| 8 Jan 2026 | ₹724.5 | ₹724.5 | ₹723.6 | ₹723.6 | 130 | 130 |
| 9 Jan 2026 | ₹705.05 | ₹705.05 | ₹523.75 | ₹529.85 | 1,300 | 910 |
| 12 Jan 2026 | ₹444.2 | ₹612.7 | ₹408.8 | ₹612.7 | 1,105 | 1,495 |
| 13 Jan 2026 | ₹615.05 | ₹615.05 | ₹474.85 | ₹517.2 | 2,795 | 2,990 |
| 14 Jan 2026 | ₹505.9 | ₹533.95 | ₹453 | ₹495.95 | 585 | 2,860 |
| 16 Jan 2026 | ₹508.35 | ₹628.65 | ₹483.1 | ₹488.55 | 3,510 | 2,925 |
| 19 Jan 2026 | ₹386.1 | ₹425 | ₹350.1 | ₹359.6 | 28,730 | 8,710 |
| 20 Jan 2026 | ₹360 | ₹361.45 | ₹204.35 | ₹217 | 3,03,160 | 86,970 |
| 21 Jan 2026 | ₹215.35 | ₹254.75 | ₹135.05 | ₹181 | 8,01,970 | 1,24,735 |
| 22 Jan 2026 | ₹230 | ₹302.1 | ₹190.4 | ₹245.25 | 11,35,355 | 1,43,585 |
| 23 Jan 2026 | ₹240 | ₹251.3 | ₹131.9 | ₹141.5 | 12,26,290 | 2,19,895 |
| 27 Jan 2026 | ₹159.95 | ₹188.5 | ₹125.5 | ₹177.5 | 34,91,670 | 3,97,800 |
| 28 Jan 2026 | ₹170.7 | ₹221.3 | ₹117.35 | ₹166 | 4,42,21,840 | 11,35,030 |
| 29 Jan 2026 | ₹159.6 | ₹205.9 | ₹101.5 | ₹186.8 | 5,73,29,935 | 18,64,915 |
| 30 Jan 2026 | ₹130.05 | ₹181 | ₹110.05 | ₹140.3 | 8,03,53,585 | 16,84,800 |
| 1 Feb 2026 | ₹140.6 | ₹204.75 | ₹11.6 | ₹14.25 | 17,06,35,660 | 49,21,800 |
| 2 Feb 2026 | ₹14 | ₹18.9 | ₹3.7 | ₹6.75 | 16,10,69,350 | 52,57,005 |
| 3 Feb 2026 | ₹600 | ₹999.8 | ₹170 | ₹276.75 | 1,68,14,135 | 3,67,185 |