NIFTY 50 24,950 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹1,085.1 and a low of ₹216.1. Final close ₹777.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹640.45 | ₹646.95 | ₹515.15 | ₹571.65 | 5,590 | 2,730 |
| 22 Jan 2026 | ₹603.05 | ₹671.1 | ₹593.5 | ₹671.1 | 260 | 2,795 |
| 23 Jan 2026 | ₹655.7 | ₹669.5 | ₹525.5 | ₹527.55 | 1,300 | 2,600 |
| 27 Jan 2026 | ₹518.65 | ₹600 | ₹487.95 | ₹600 | 2,860 | 2,795 |
| 28 Jan 2026 | ₹625 | ₹655.4 | ₹560.9 | ₹585 | 3,315 | 3,315 |
| 29 Jan 2026 | ₹544.65 | ₹697.7 | ₹544.65 | ₹680.25 | 2,145 | 2,665 |
| 30 Jan 2026 | ₹586.65 | ₹589.95 | ₹535.35 | ₹582.55 | 2,145 | 4,225 |
| 1 Feb 2026 | ₹643.75 | ₹643.75 | ₹236.6 | ₹244.85 | 22,490 | 8,515 |
| 2 Feb 2026 | ₹286.95 | ₹386.3 | ₹216.1 | ₹368.1 | 1,62,500 | 22,620 |
| 3 Feb 2026 | ₹860 | ₹1,041 | ₹792 | ₹856.35 | 32,240 | 17,030 |
| 4 Feb 2026 | ₹840.6 | ₹934.6 | ₹830.9 | ₹934.6 | 910 | 16,900 |
| 5 Feb 2026 | ₹810 | ₹825 | ₹761.95 | ₹773.1 | 2,340 | 15,470 |
| 6 Feb 2026 | ₹659.2 | ₹777 | ₹636.3 | ₹777 | 2,795 | 14,755 |
| 9 Feb 2026 | ₹893.85 | ₹966.7 | ₹893.85 | ₹944.55 | 15,275 | 9,295 |
| 10 Feb 2026 | ₹1,020.75 | ₹1,061 | ₹998.9 | ₹998.9 | 1,950 | 10,010 |
| 11 Feb 2026 | ₹1,025 | ₹1,085.1 | ₹994.8 | ₹1,024.9 | 1,950 | 9,620 |
| 12 Feb 2026 | ₹940 | ₹955.45 | ₹846.65 | ₹880.8 | 4,485 | 9,295 |
| 13 Feb 2026 | ₹715.65 | ₹715.65 | ₹520 | ₹528.2 | 20,475 | 12,740 |
| 16 Feb 2026 | ₹478.7 | ₹754 | ₹478.65 | ₹754 | 44,200 | 20,150 |
| 17 Feb 2026 | ₹649.1 | ₹810 | ₹623 | ₹777.55 | 10,790 | 18,525 |