NIFTY 50 26,300 PE traded across 21 sessions from 5 Jan 2026 to 3 Feb 2026, with a life-high of ₹1,621.7 and a low of ₹208.65. Final close ₹571.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jan 2026 | ₹224.95 | ₹276.45 | ₹208.65 | ₹266.3 | 36,530 | 10,725 |
| 6 Jan 2026 | ₹266.3 | ₹299.3 | ₹243.55 | ₹286.65 | 21,775 | 10,010 |
| 7 Jan 2026 | ₹314.95 | ₹324 | ₹276.05 | ₹299.1 | 19,825 | 16,510 |
| 8 Jan 2026 | ₹310 | ₹459.05 | ₹310 | ₹459.05 | 22,100 | 18,720 |
| 9 Jan 2026 | ₹460 | ₹619.4 | ₹431.75 | ₹571.6 | 8,580 | 19,175 |
| 12 Jan 2026 | ₹700.5 | ₹748.3 | ₹505.05 | ₹510.4 | 27,300 | 16,835 |
| 13 Jan 2026 | ₹473.6 | ₹657.2 | ₹473.6 | ₹578.3 | 12,025 | 18,850 |
| 14 Jan 2026 | ₹573 | ₹650.95 | ₹526.5 | ₹619 | 5,590 | 15,600 |
| 16 Jan 2026 | ₹573.05 | ₹602.8 | ₹447.75 | ₹578.35 | 31,915 | 30,355 |
| 19 Jan 2026 | ₹726.4 | ₹765.1 | ₹644.95 | ₹730 | 10,855 | 29,510 |
| 20 Jan 2026 | ₹709.85 | ₹1,041.25 | ₹709.85 | ₹1,013.95 | 29,575 | 48,945 |
| 21 Jan 2026 | ₹1,000.05 | ₹1,209 | ₹965 | ₹1,111.9 | 14,690 | 56,680 |
| 22 Jan 2026 | ₹954.45 | ₹1,071 | ₹853.35 | ₹902.65 | 30,810 | 77,675 |
| 23 Jan 2026 | ₹979 | ₹1,209.2 | ₹937.6 | ₹1,185.55 | 53,560 | 1,08,745 |
| 27 Jan 2026 | ₹1,192.9 | ₹1,290.2 | ₹981.9 | ₹992.5 | 74,880 | 1,35,785 |
| 28 Jan 2026 | ₹977.4 | ₹1,090.6 | ₹910.55 | ₹934.5 | 37,830 | 1,35,850 |
| 29 Jan 2026 | ₹1,032.95 | ₹1,120.05 | ₹835.4 | ₹860 | 18,525 | 1,29,805 |
| 30 Jan 2026 | ₹998.4 | ₹1,083.85 | ₹935 | ₹964.55 | 33,020 | 1,29,155 |
| 1 Feb 2026 | ₹977.95 | ₹1,621.7 | ₹861.45 | ₹1,570.4 | 1,16,740 | 1,07,250 |
| 2 Feb 2026 | ₹1,550 | ₹1,620 | ₹1,221.1 | ₹1,233.7 | 71,955 | 67,925 |
| 3 Feb 2026 | ₹285 | ₹822.5 | ₹256.1 | ₹571.8 | 56,13,140 | 86,385 |