NIFTY 50 24,700 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹1,320.25 and a low of ₹333.05. Final close ₹1,027.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹765.45 | ₹878.5 | ₹653.9 | ₹746.85 | 15,145 | 4,030 |
| 22 Jan 2026 | ₹811.45 | ₹867 | ₹771.9 | ₹844.45 | 845 | 3,705 |
| 23 Jan 2026 | ₹848.5 | ₹868.65 | ₹671.75 | ₹684 | 3,250 | 3,510 |
| 27 Jan 2026 | ₹683.5 | ₹792.25 | ₹675.3 | ₹696.45 | 3,835 | 3,510 |
| 28 Jan 2026 | ₹830 | ₹848.65 | ₹742.4 | ₹760 | 2,210 | 3,900 |
| 29 Jan 2026 | ₹724 | ₹806.9 | ₹724 | ₹806.9 | 1,885 | 2,925 |
| 30 Jan 2026 | ₹766.45 | ₹770.2 | ₹766.45 | ₹770.05 | 325 | 3,250 |
| 1 Feb 2026 | ₹789.3 | ₹847.5 | ₹349.95 | ₹375.5 | 36,725 | 12,675 |
| 2 Feb 2026 | ₹399.65 | ₹558 | ₹333.05 | ₹549.45 | 1,24,345 | 17,030 |
| 3 Feb 2026 | ₹999.95 | ₹1,229.1 | ₹891 | ₹1,095.8 | 13,065 | 11,700 |
| 4 Feb 2026 | ₹1,029 | ₹1,183.8 | ₹1,029 | ₹1,145.85 | 3,575 | 8,775 |
| 5 Feb 2026 | ₹1,045 | ₹1,052.75 | ₹980.5 | ₹992.95 | 2,535 | 7,085 |
| 6 Feb 2026 | ₹930 | ₹990 | ₹854.75 | ₹984.85 | 9,555 | 10,465 |
| 9 Feb 2026 | ₹1,137.9 | ₹1,210 | ₹1,137 | ₹1,189 | 12,285 | 20,085 |
| 10 Feb 2026 | ₹1,260.1 | ₹1,314.2 | ₹1,245 | ₹1,250.5 | 2,015 | 20,280 |
| 11 Feb 2026 | ₹1,302.2 | ₹1,320.25 | ₹1,250 | ₹1,273.3 | 7,865 | 18,265 |
| 12 Feb 2026 | ₹1,200 | ₹1,200.3 | ₹1,106.25 | ₹1,134.25 | 1,365 | 17,290 |
| 13 Feb 2026 | ₹988.35 | ₹988.35 | ₹764.15 | ₹769.95 | 10,075 | 14,885 |
| 16 Feb 2026 | ₹757.5 | ₹1,001.3 | ₹752.3 | ₹1,001.3 | 26,715 | 13,975 |
| 17 Feb 2026 | ₹900.15 | ₹1,059.85 | ₹876.05 | ₹1,027.45 | 8,125 | 13,455 |