NIFTY 50 25,050 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹989.05 and a low of ₹179.25. Final close ₹676.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹561.35 | ₹608.8 | ₹425 | ₹521.2 | 6,175 | 2,535 |
| 22 Jan 2026 | ₹576.45 | ₹600 | ₹525 | ₹600 | 2,275 | 2,795 |
| 23 Jan 2026 | ₹468.65 | ₹469 | ₹436.7 | ₹436.7 | 2,080 | 2,860 |
| 27 Jan 2026 | ₹436.7 | ₹531.5 | ₹425 | ₹531.5 | 4,030 | 3,055 |
| 28 Jan 2026 | ₹540 | ₹590.9 | ₹490.75 | ₹559.1 | 3,120 | 4,030 |
| 29 Jan 2026 | ₹459.75 | ₹621.6 | ₹451.3 | ₹608.3 | 4,810 | 3,965 |
| 30 Jan 2026 | ₹521.45 | ₹553.65 | ₹459.95 | ₹515 | 4,745 | 5,200 |
| 1 Feb 2026 | ₹509.6 | ₹592.75 | ₹196.5 | ₹207 | 76,245 | 18,135 |
| 2 Feb 2026 | ₹226.95 | ₹317.85 | ₹179.25 | ₹311 | 1,10,890 | 13,130 |
| 3 Feb 2026 | ₹793 | ₹900 | ₹507.85 | ₹779.9 | 21,905 | 5,785 |
| 4 Feb 2026 | ₹712.15 | ₹839.75 | ₹712.1 | ₹791.25 | 2,665 | 6,110 |
| 5 Feb 2026 | ₹705 | ₹705 | ₹636.7 | ₹683 | 3,380 | 5,525 |
| 6 Feb 2026 | ₹577 | ₹679.5 | ₹549.55 | ₹679.5 | 3,120 | 4,810 |
| 9 Feb 2026 | ₹826.1 | ₹876.05 | ₹801 | ₹847.45 | 3,900 | 6,695 |
| 10 Feb 2026 | ₹892.45 | ₹960 | ₹892.45 | ₹901.45 | 22,035 | 23,595 |
| 11 Feb 2026 | ₹983.15 | ₹989.05 | ₹899 | ₹926.05 | 5,265 | 21,190 |
| 12 Feb 2026 | ₹844.2 | ₹849.25 | ₹762.4 | ₹799.8 | 4,875 | 22,880 |
| 13 Feb 2026 | ₹626.85 | ₹635 | ₹425.2 | ₹433.95 | 1,16,805 | 29,575 |
| 16 Feb 2026 | ₹380.95 | ₹659.8 | ₹368.15 | ₹657.75 | 1,73,485 | 27,885 |
| 17 Feb 2026 | ₹547.05 | ₹710.75 | ₹522.15 | ₹676.95 | 33,800 | 22,945 |