NIFTY 50 26,550 CE traded across 20 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹239.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹86.15 | ₹89.35 | ₹71.85 | ₹71.85 | 6,110 | 3,770 |
| 14 Jan 2026 | ₹87.35 | ₹95.4 | ₹71.75 | ₹79.2 | 2,860 | 4,615 |
| 16 Jan 2026 | ₹81.25 | ₹108 | ₹72.55 | ₹74.1 | 3,900 | 5,005 |
| 19 Jan 2026 | ₹51.35 | ₹57.45 | ₹47.05 | ₹47.05 | 9,425 | 7,020 |
| 20 Jan 2026 | ₹48.7 | ₹48.7 | ₹30.15 | ₹31.5 | 31,850 | 23,010 |
| 21 Jan 2026 | ₹33.4 | ₹37.35 | ₹25.35 | ₹26.8 | 42,185 | 8,060 |
| 22 Jan 2026 | ₹30.9 | ₹40 | ₹30.85 | ₹33.6 | 15,275 | 8,840 |
| 23 Jan 2026 | ₹34.15 | ₹34.35 | ₹23.4 | ₹23.65 | 13,910 | 13,130 |
| 27 Jan 2026 | ₹26.9 | ₹30.25 | ₹20.4 | ₹22.95 | 31,005 | 17,940 |
| 28 Jan 2026 | ₹24.05 | ₹27.3 | ₹15.5 | ₹16.15 | 1,04,650 | 23,010 |
| 29 Jan 2026 | ₹14.5 | ₹18.15 | ₹13.1 | ₹15.05 | 2,07,935 | 32,045 |
| 30 Jan 2026 | ₹15 | ₹17.55 | ₹10.95 | ₹15.7 | 1,39,230 | 38,155 |
| 1 Feb 2026 | ₹17 | ₹22.7 | ₹5.8 | ₹7.55 | 4,81,585 | 54,665 |
| 2 Feb 2026 | ₹6.7 | ₹7.05 | ₹3 | ₹3.1 | 1,65,555 | 50,050 |
| 3 Feb 2026 | ₹239.05 | ₹239.05 | ₹14.75 | ₹19.5 | 38,99,675 | 5,27,605 |
| 4 Feb 2026 | ₹18 | ₹21.1 | ₹8.3 | ₹12.1 | 1,62,91,210 | 9,57,580 |
| 5 Feb 2026 | ₹10.4 | ₹10.4 | ₹5.55 | ₹7.15 | 1,24,99,890 | 14,72,575 |
| 6 Feb 2026 | ₹6.4 | ₹6.95 | ₹3.65 | ₹5.7 | 3,51,31,070 | 13,36,855 |
| 9 Feb 2026 | ₹5.7 | ₹5.75 | ₹2.25 | ₹3.65 | 3,53,36,080 | 18,33,390 |
| 10 Feb 2026 | ₹2.25 | ₹2.25 | ₹0.05 | ₹0.05 | 4,91,06,135 | 14,31,625 |