NIFTY 50 25,800 CE traded across 21 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹607.85 and a low of ₹14.2. Final close ₹134.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹365.85 | ₹439.3 | ₹283.3 | ₹428.65 | 20,865 | 5,720 |
| 13 Jan 2026 | ₹414.95 | ₹444 | ₹319.4 | ₹360 | 12,155 | 6,955 |
| 14 Jan 2026 | ₹330.05 | ₹394.8 | ₹304 | ₹329.5 | 46,800 | 24,440 |
| 16 Jan 2026 | ₹364.1 | ₹445.85 | ₹325 | ₹329.65 | 66,755 | 40,820 |
| 19 Jan 2026 | ₹250.05 | ₹285 | ₹232.15 | ₹239.25 | 80,925 | 58,305 |
| 20 Jan 2026 | ₹220.3 | ₹249.75 | ₹137.05 | ₹144 | 99,060 | 67,535 |
| 21 Jan 2026 | ₹142.4 | ₹170 | ₹99 | ₹124.5 | 4,60,720 | 1,05,690 |
| 22 Jan 2026 | ₹155 | ₹193.75 | ₹134.15 | ₹164.4 | 3,40,795 | 1,10,435 |
| 23 Jan 2026 | ₹156.1 | ₹169.15 | ₹96.9 | ₹104.2 | 4,27,765 | 1,90,970 |
| 27 Jan 2026 | ₹110.35 | ₹134.45 | ₹97.65 | ₹128 | 5,50,030 | 2,17,620 |
| 28 Jan 2026 | ₹128 | ₹151.55 | ₹87 | ₹111.25 | 12,54,110 | 3,40,795 |
| 29 Jan 2026 | ₹115 | ₹133.15 | ₹79.25 | ₹121.45 | 15,88,535 | 4,72,875 |
| 30 Jan 2026 | ₹85.05 | ₹120.25 | ₹80.35 | ₹97.6 | 24,33,860 | 6,30,695 |
| 1 Feb 2026 | ₹104.15 | ₹133.35 | ₹23.1 | ₹23.1 | 81,86,360 | 9,73,635 |
| 2 Feb 2026 | ₹25 | ₹30.5 | ₹14.2 | ₹20.7 | 75,63,075 | 15,62,730 |
| 3 Feb 2026 | ₹496.25 | ₹607.85 | ₹155.3 | ₹174.45 | 5,04,62,165 | 52,81,965 |
| 4 Feb 2026 | ₹170.6 | ₹184.65 | ₹120.95 | ₹148.85 | 22,57,16,985 | 80,32,440 |
| 5 Feb 2026 | ₹147.6 | ₹147.6 | ₹64 | ₹73 | 13,26,93,730 | 1,17,66,235 |
| 6 Feb 2026 | ₹68.9 | ₹68.9 | ₹27.8 | ₹54.15 | 27,08,26,140 | 1,13,92,225 |
| 9 Feb 2026 | ₹148.9 | ₹155 | ₹86 | ₹100 | 50,65,37,200 | 78,45,110 |
| 10 Feb 2026 | ₹121.1 | ₹193 | ₹98 | ₹134.75 | 20,84,96,925 | 23,99,995 |