NIFTY 50 25,500 CE traded across 21 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹872.6 and a low of ₹31.5. Final close ₹435.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹550 | ₹636.2 | ₹440.15 | ₹622 | 22,880 | 5,200 |
| 13 Jan 2026 | ₹623.05 | ₹623.05 | ₹489 | ₹551.85 | 11,375 | 7,540 |
| 14 Jan 2026 | ₹570 | ₹585.8 | ₹473.7 | ₹510.75 | 11,245 | 10,335 |
| 16 Jan 2026 | ₹526.2 | ₹654.2 | ₹505 | ₹513 | 24,050 | 14,885 |
| 19 Jan 2026 | ₹401.15 | ₹457.05 | ₹381.9 | ₹393.45 | 1,93,895 | 57,265 |
| 20 Jan 2026 | ₹401.8 | ₹409.75 | ₹238.7 | ₹251.7 | 2,62,730 | 1,21,485 |
| 21 Jan 2026 | ₹240 | ₹291.1 | ₹171.2 | ₹222 | 5,94,685 | 1,95,065 |
| 22 Jan 2026 | ₹252 | ₹340.15 | ₹234.5 | ₹288 | 7,41,910 | 2,24,250 |
| 23 Jan 2026 | ₹277.4 | ₹294.4 | ₹175.8 | ₹190.7 | 7,44,315 | 3,23,245 |
| 27 Jan 2026 | ₹210 | ₹239.7 | ₹171.5 | ₹236.85 | 13,34,775 | 4,18,210 |
| 28 Jan 2026 | ₹240 | ₹273.8 | ₹172.65 | ₹220.9 | 31,10,445 | 10,71,460 |
| 29 Jan 2026 | ₹208.55 | ₹263.15 | ₹157.65 | ₹248.6 | 33,93,130 | 12,81,670 |
| 30 Jan 2026 | ₹200.05 | ₹234.45 | ₹166.25 | ₹197 | 48,92,420 | 15,35,885 |
| 1 Feb 2026 | ₹200.55 | ₹253.1 | ₹44 | ₹48.65 | 1,39,17,670 | 27,08,810 |
| 2 Feb 2026 | ₹53.7 | ₹67 | ₹31.5 | ₹61.2 | 1,54,90,345 | 26,21,515 |
| 3 Feb 2026 | ₹650 | ₹872.6 | ₹260.35 | ₹352.05 | 1,16,58,075 | 21,71,650 |
| 4 Feb 2026 | ₹333.95 | ₹397.7 | ₹271.4 | ₹340.1 | 1,55,44,750 | 18,63,095 |
| 5 Feb 2026 | ₹337.95 | ₹338.55 | ₹200.15 | ₹224.05 | 3,30,24,160 | 23,60,280 |
| 6 Feb 2026 | ₹201.3 | ₹226 | ₹114 | ₹217.3 | 24,80,64,505 | 32,72,425 |
| 9 Feb 2026 | ₹306 | ₹391.55 | ₹305 | ₹368.45 | 1,13,18,905 | 20,74,930 |
| 10 Feb 2026 | ₹410 | ₹491.7 | ₹385.35 | ₹435 | 38,24,730 | 10,09,970 |