NIFTY 50 25,550 CE traded across 19 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹758 and a low of ₹27.35. Final close ₹384.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹517.35 | ₹584.25 | ₹501.05 | ₹584.25 | 195 | 65 |
| 16 Jan 2026 | ₹487.05 | ₹487.05 | ₹486.25 | ₹486.25 | 130 | 65 |
| 19 Jan 2026 | ₹400 | ₹429.5 | ₹354.4 | ₹366.2 | 25,545 | 7,410 |
| 20 Jan 2026 | ₹383.6 | ₹383.6 | ₹220 | ₹227.3 | 20,410 | 8,385 |
| 21 Jan 2026 | ₹224.6 | ₹266.75 | ₹158 | ₹202.75 | 1,04,845 | 33,540 |
| 22 Jan 2026 | ₹245 | ₹308.8 | ₹215.7 | ₹266.6 | 60,255 | 47,580 |
| 23 Jan 2026 | ₹245 | ₹268 | ₹161 | ₹171.8 | 43,030 | 53,105 |
| 27 Jan 2026 | ₹171.8 | ₹224.9 | ₹159.6 | ₹212.05 | 1,19,860 | 59,605 |
| 28 Jan 2026 | ₹237.8 | ₹248.35 | ₹155.1 | ₹203.3 | 3,56,655 | 89,180 |
| 29 Jan 2026 | ₹202.95 | ₹237.4 | ₹141.55 | ₹220.1 | 4,71,380 | 1,15,570 |
| 30 Jan 2026 | ₹188.7 | ₹211.65 | ₹149.45 | ₹180.85 | 6,82,955 | 1,34,550 |
| 1 Feb 2026 | ₹176.8 | ₹227.75 | ₹39.5 | ₹44.5 | 22,14,810 | 2,36,990 |
| 2 Feb 2026 | ₹40 | ₹58.8 | ₹27.35 | ₹51.75 | 25,20,765 | 3,78,950 |
| 3 Feb 2026 | ₹700 | ₹758 | ₹292.65 | ₹309.1 | 14,99,290 | 1,46,120 |
| 4 Feb 2026 | ₹271.95 | ₹357 | ₹241.35 | ₹302.3 | 54,91,265 | 1,97,990 |
| 5 Feb 2026 | ₹263.2 | ₹280.95 | ₹169.8 | ₹190.5 | 2,12,48,695 | 6,09,570 |
| 6 Feb 2026 | ₹178 | ₹187.95 | ₹91 | ₹179.6 | 25,10,80,635 | 14,81,675 |
| 9 Feb 2026 | ₹320 | ₹343.7 | ₹256.45 | ₹320.2 | 55,72,775 | 7,92,545 |
| 10 Feb 2026 | ₹366.1 | ₹441.7 | ₹338.55 | ₹384.45 | 10,01,780 | 5,19,480 |