NIFTY 50 25,900 CE traded across 21 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹487.75 and a low of ₹10.8. Final close ₹35.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹301.35 | ₹377.85 | ₹241.5 | ₹372.45 | 11,960 | 5,590 |
| 13 Jan 2026 | ₹385 | ₹386.75 | ₹270 | ₹311 | 7,345 | 8,060 |
| 14 Jan 2026 | ₹302.1 | ₹332.55 | ₹259.65 | ₹280 | 19,825 | 13,520 |
| 16 Jan 2026 | ₹300.05 | ₹383.85 | ₹276 | ₹281.05 | 33,800 | 20,605 |
| 19 Jan 2026 | ₹242.35 | ₹242.35 | ₹190.95 | ₹197.5 | 45,760 | 35,425 |
| 20 Jan 2026 | ₹205.6 | ₹206.5 | ₹110.2 | ₹119.7 | 1,24,150 | 49,400 |
| 21 Jan 2026 | ₹120.85 | ₹139.8 | ₹81.15 | ₹101 | 2,99,520 | 59,930 |
| 22 Jan 2026 | ₹133.9 | ₹158.55 | ₹110.55 | ₹133.9 | 1,80,830 | 53,235 |
| 23 Jan 2026 | ₹125 | ₹137.9 | ₹79.35 | ₹84.5 | 1,73,550 | 66,365 |
| 27 Jan 2026 | ₹95 | ₹108.95 | ₹79.05 | ₹101 | 2,96,075 | 86,515 |
| 28 Jan 2026 | ₹115.6 | ₹121.9 | ₹68 | ₹88.9 | 8,37,785 | 2,12,420 |
| 29 Jan 2026 | ₹68.25 | ₹103.3 | ₹62 | ₹93.3 | 10,55,925 | 2,88,860 |
| 30 Jan 2026 | ₹80 | ₹94.8 | ₹62.75 | ₹74.9 | 14,04,650 | 3,12,520 |
| 1 Feb 2026 | ₹74.95 | ₹106.4 | ₹18.95 | ₹20.6 | 53,89,735 | 5,83,700 |
| 2 Feb 2026 | ₹21.7 | ₹23.85 | ₹10.8 | ₹14.5 | 53,07,055 | 10,65,285 |
| 3 Feb 2026 | ₹399.95 | ₹487.75 | ₹116.85 | ₹129.05 | 2,19,16,960 | 26,02,730 |
| 4 Feb 2026 | ₹107.65 | ₹136.6 | ₹83.15 | ₹106.45 | 10,88,56,540 | 40,71,145 |
| 5 Feb 2026 | ₹105.6 | ₹105.6 | ₹42.05 | ₹47.4 | 7,32,26,660 | 61,76,040 |
| 6 Feb 2026 | ₹39.95 | ₹39.95 | ₹17.35 | ₹32.65 | 15,64,82,950 | 70,04,660 |
| 9 Feb 2026 | ₹60.5 | ₹78.25 | ₹42.95 | ₹49.15 | 55,02,16,940 | 1,20,03,615 |
| 10 Feb 2026 | ₹56.75 | ₹96.55 | ₹19.1 | ₹35.05 | 1,59,82,24,875 | 85,54,780 |