NIFTY 50 25,650 CE traded across 21 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹615.15 and a low of ₹20.95. Final close ₹285.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹324.45 | ₹504.65 | ₹324.45 | ₹504.65 | 455 | 130 |
| 13 Jan 2026 | ₹517.35 | ₹522.75 | ₹403 | ₹444.65 | 845 | 325 |
| 14 Jan 2026 | ₹417 | ₹465.8 | ₹386.9 | ₹407.3 | 1,300 | 910 |
| 16 Jan 2026 | ₹470 | ₹470 | ₹414.2 | ₹424.45 | 585 | 1,105 |
| 19 Jan 2026 | ₹354 | ₹371.75 | ₹301 | ₹310.8 | 9,100 | 5,265 |
| 20 Jan 2026 | ₹323.3 | ₹323.35 | ₹182 | ₹191.7 | 11,505 | 6,565 |
| 21 Jan 2026 | ₹184.85 | ₹224.05 | ₹131.05 | ₹163.2 | 36,855 | 9,035 |
| 22 Jan 2026 | ₹200.05 | ₹257.95 | ₹179.8 | ₹221.85 | 38,025 | 12,545 |
| 23 Jan 2026 | ₹200.4 | ₹220.2 | ₹135.5 | ₹141.85 | 35,685 | 12,350 |
| 27 Jan 2026 | ₹160 | ₹177.1 | ₹131.85 | ₹174 | 72,150 | 15,860 |
| 28 Jan 2026 | ₹188.55 | ₹205.45 | ₹123.6 | ₹160.25 | 3,51,455 | 83,135 |
| 29 Jan 2026 | ₹133.3 | ₹189.7 | ₹113 | ₹180.75 | 5,23,705 | 83,525 |
| 30 Jan 2026 | ₹122.95 | ₹170.25 | ₹118.1 | ₹140 | 6,06,970 | 1,02,050 |
| 1 Feb 2026 | ₹140.05 | ₹185 | ₹31.45 | ₹38.1 | 21,89,330 | 2,23,665 |
| 2 Feb 2026 | ₹38.2 | ₹45 | ₹20.95 | ₹35.2 | 22,22,155 | 3,42,290 |
| 3 Feb 2026 | ₹600 | ₹615.15 | ₹231.8 | ₹258.95 | 31,97,155 | 2,49,210 |
| 4 Feb 2026 | ₹208.15 | ₹280.95 | ₹185.3 | ₹233.15 | 3,19,31,640 | 4,10,800 |
| 5 Feb 2026 | ₹231.6 | ₹231.6 | ₹118.1 | ₹133.85 | 11,75,64,590 | 37,86,445 |
| 6 Feb 2026 | ₹122.6 | ₹122.6 | ₹56.65 | ₹115.5 | 33,34,65,080 | 36,83,095 |
| 9 Feb 2026 | ₹222.55 | ₹249 | ₹172.3 | ₹223 | 2,56,04,930 | 10,94,925 |
| 10 Feb 2026 | ₹266.6 | ₹347.3 | ₹237.55 | ₹285.45 | 51,90,575 | 4,04,690 |