NIFTY 50 25,150 CE traded across 18 sessions from 16 Jan 2026 to 10 Feb 2026, with a life-high of ₹1,041.45 and a low of ₹83.75. Final close ₹786.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Jan 2026 | ₹785.8 | ₹785.8 | ₹783.25 | ₹783.25 | 130 | 0 |
| 19 Jan 2026 | ₹688.95 | ₹688.95 | ₹681.1 | ₹688.8 | 390 | 195 |
| 20 Jan 2026 | ₹631.8 | ₹674.4 | ₹418.05 | ₹432.35 | 15,210 | 3,770 |
| 21 Jan 2026 | ₹460 | ₹496.6 | ₹305 | ₹399.3 | 72,735 | 17,355 |
| 22 Jan 2026 | ₹463.75 | ₹560.75 | ₹412 | ₹499.15 | 36,595 | 8,450 |
| 23 Jan 2026 | ₹502 | ₹502 | ₹333.05 | ₹348.4 | 45,955 | 19,630 |
| 27 Jan 2026 | ₹344.2 | ₹429.65 | ₹305.15 | ₹429.3 | 1,95,585 | 26,195 |
| 28 Jan 2026 | ₹436 | ₹480 | ₹342 | ₹422.5 | 1,27,270 | 28,990 |
| 29 Jan 2026 | ₹370 | ₹493.05 | ₹316.15 | ₹471 | 2,21,195 | 37,050 |
| 30 Jan 2026 | ₹430.9 | ₹438 | ₹336.55 | ₹391.9 | 2,03,905 | 45,435 |
| 1 Feb 2026 | ₹383.1 | ₹468.1 | ₹98.5 | ₹109.35 | 17,17,690 | 2,00,915 |
| 2 Feb 2026 | ₹126.65 | ₹186.35 | ₹83.75 | ₹180.95 | 27,80,115 | 2,53,565 |
| 3 Feb 2026 | ₹934.95 | ₹1,041.45 | ₹551.4 | ₹645 | 5,67,775 | 1,12,190 |
| 4 Feb 2026 | ₹546.6 | ₹715.1 | ₹539.85 | ₹645.9 | 81,835 | 92,430 |
| 5 Feb 2026 | ₹604.1 | ₹619.9 | ₹480.55 | ₹520.85 | 1,04,650 | 85,475 |
| 6 Feb 2026 | ₹432.8 | ₹548 | ₹373.4 | ₹538.75 | 4,38,165 | 81,120 |
| 9 Feb 2026 | ₹699.85 | ₹735.3 | ₹642.5 | ₹714.1 | 52,650 | 70,005 |
| 10 Feb 2026 | ₹744.45 | ₹840.45 | ₹737.2 | ₹786.55 | 64,935 | 49,595 |