NIFTY 50 27,300 CE traded across 21 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹39 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹19.9 | ₹25.4 | ₹19.1 | ₹25.2 | 2,275 | 1,300 |
| 13 Jan 2026 | ₹24.7 | ₹24.7 | ₹18.4 | ₹18.4 | 1,755 | 2,015 |
| 14 Jan 2026 | ₹20 | ₹20 | ₹17.45 | ₹19.9 | 5,460 | 4,485 |
| 16 Jan 2026 | ₹18.7 | ₹21 | ₹15.9 | ₹15.9 | 3,705 | 5,785 |
| 19 Jan 2026 | ₹13.95 | ₹14 | ₹9.25 | ₹11.55 | 5,070 | 6,890 |
| 20 Jan 2026 | ₹9.35 | ₹12.3 | ₹8.85 | ₹10.5 | 11,050 | 8,840 |
| 21 Jan 2026 | ₹8.95 | ₹12 | ₹8.4 | ₹9.7 | 10,465 | 9,815 |
| 22 Jan 2026 | ₹7.25 | ₹11.8 | ₹7.25 | ₹9.1 | 1,040 | 9,750 |
| 23 Jan 2026 | ₹9.25 | ₹13.6 | ₹6.35 | ₹7.7 | 22,035 | 16,055 |
| 27 Jan 2026 | ₹7.25 | ₹10.35 | ₹5.35 | ₹6.3 | 16,965 | 15,340 |
| 28 Jan 2026 | ₹6.9 | ₹7.7 | ₹4.75 | ₹5.2 | 69,680 | 38,480 |
| 29 Jan 2026 | ₹5.75 | ₹6.55 | ₹4.05 | ₹4.25 | 55,640 | 36,010 |
| 30 Jan 2026 | ₹3.7 | ₹6.15 | ₹3.65 | ₹4.95 | 1,94,285 | 84,565 |
| 1 Feb 2026 | ₹5.65 | ₹6.65 | ₹2.55 | ₹4.1 | 5,91,045 | 1,46,770 |
| 2 Feb 2026 | ₹4.8 | ₹5.5 | ₹1.65 | ₹1.65 | 3,43,525 | 1,79,205 |
| 3 Feb 2026 | ₹39 | ₹39 | ₹3.9 | ₹5.4 | 39,69,355 | 9,10,065 |
| 4 Feb 2026 | ₹5.65 | ₹5.65 | ₹1.7 | ₹2 | 1,27,99,995 | 24,02,465 |
| 5 Feb 2026 | ₹1.95 | ₹2.55 | ₹1.5 | ₹2.1 | 91,24,505 | 24,67,985 |
| 6 Feb 2026 | ₹1.7 | ₹1.95 | ₹1.15 | ₹1.35 | 1,00,02,395 | 23,60,735 |
| 9 Feb 2026 | ₹1.3 | ₹2.15 | ₹0.9 | ₹1.5 | 91,23,595 | 14,87,850 |
| 10 Feb 2026 | ₹0.85 | ₹1.1 | ₹0.05 | ₹0.05 | 52,59,540 | 7,13,440 |