NIFTY 50 25,800 PE traded across 21 sessions from 5 Jan 2026 to 3 Feb 2026, with a life-high of ₹1,240.05 and a low of ₹20.1. Final close ₹72.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jan 2026 | ₹87.05 | ₹112 | ₹85.85 | ₹110.95 | 10,790 | 4,875 |
| 6 Jan 2026 | ₹108 | ₹122 | ₹96.75 | ₹115.05 | 41,665 | 30,225 |
| 7 Jan 2026 | ₹119 | ₹136.8 | ₹113 | ₹120.2 | 57,850 | 39,260 |
| 8 Jan 2026 | ₹129.95 | ₹211.3 | ₹120.9 | ₹209.7 | 75,400 | 55,900 |
| 9 Jan 2026 | ₹204 | ₹306.95 | ₹188.1 | ₹265.35 | 1,18,105 | 88,725 |
| 12 Jan 2026 | ₹299.95 | ₹398.55 | ₹229.75 | ₹235.25 | 1,96,820 | 1,82,260 |
| 13 Jan 2026 | ₹238.8 | ₹335.8 | ₹209.3 | ₹269.8 | 2,69,230 | 2,40,955 |
| 14 Jan 2026 | ₹305.45 | ₹326 | ₹237.6 | ₹297.75 | 4,53,635 | 2,59,935 |
| 16 Jan 2026 | ₹263.9 | ₹287.55 | ₹188.55 | ₹267.1 | 6,02,485 | 3,68,485 |
| 19 Jan 2026 | ₹305.95 | ₹394.1 | ₹303.15 | ₹358.45 | 3,85,775 | 3,86,620 |
| 20 Jan 2026 | ₹358.45 | ₹620.35 | ₹343.05 | ₹580.85 | 5,33,195 | 4,09,175 |
| 21 Jan 2026 | ₹591.6 | ₹836.25 | ₹535.05 | ₹646.7 | 1,49,110 | 4,07,420 |
| 22 Jan 2026 | ₹515 | ₹642.5 | ₹436.95 | ₹488.5 | 1,75,955 | 4,24,320 |
| 23 Jan 2026 | ₹521.35 | ₹758.1 | ₹504.85 | ₹730.3 | 2,50,575 | 4,91,465 |
| 27 Jan 2026 | ₹727.6 | ₹838.25 | ₹540 | ₹547.9 | 7,16,300 | 7,24,230 |
| 28 Jan 2026 | ₹535.45 | ₹631.15 | ₹470.5 | ₹485.1 | 9,02,850 | 7,71,160 |
| 29 Jan 2026 | ₹485.7 | ₹655.8 | ₹387.4 | ₹408.3 | 9,47,895 | 7,23,125 |
| 30 Jan 2026 | ₹508 | ₹625 | ₹473.85 | ₹491.85 | 8,90,890 | 6,77,885 |
| 1 Feb 2026 | ₹510.4 | ₹1,240.05 | ₹419.6 | ₹1,074.55 | 12,03,605 | 6,09,895 |
| 2 Feb 2026 | ₹1,044.55 | ₹1,122.4 | ₹718.3 | ₹731.15 | 5,00,695 | 5,18,505 |
| 3 Feb 2026 | ₹185.2 | ₹400 | ₹20.1 | ₹72.3 | 1,26,55,85,295 | 58,37,130 |