NIFTY 50 25,100 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹1,220.15 and a low of ₹160.05. Final close ₹625.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹459.45 | ₹580.25 | ₹390 | ₹476.95 | 23,660 | 6,565 |
| 22 Jan 2026 | ₹567 | ₹640.4 | ₹492 | ₹579.65 | 11,180 | 5,395 |
| 23 Jan 2026 | ₹580.95 | ₹580.95 | ₹411.8 | ₹419.7 | 10,985 | 6,760 |
| 27 Jan 2026 | ₹419.7 | ₹522.65 | ₹390.75 | ₹519.65 | 59,540 | 8,255 |
| 28 Jan 2026 | ₹570.65 | ₹574 | ₹438.65 | ₹521.25 | 37,830 | 19,045 |
| 29 Jan 2026 | ₹475 | ₹582.75 | ₹413.65 | ₹569.55 | 40,365 | 24,765 |
| 30 Jan 2026 | ₹492.6 | ₹530 | ₹426.15 | ₹486.45 | 31,070 | 28,210 |
| 1 Feb 2026 | ₹476.25 | ₹562.9 | ₹175.1 | ₹188 | 2,57,205 | 43,225 |
| 2 Feb 2026 | ₹204.75 | ₹289.4 | ₹160.05 | ₹283.15 | 3,35,790 | 72,865 |
| 3 Feb 2026 | ₹1,220.15 | ₹1,220.15 | ₹575.1 | ₹730.45 | 94,705 | 55,575 |
| 4 Feb 2026 | ₹655 | ₹800 | ₹654 | ₹744 | 18,850 | 48,620 |
| 5 Feb 2026 | ₹696 | ₹718 | ₹590 | ₹619.9 | 48,490 | 56,875 |
| 6 Feb 2026 | ₹562.05 | ₹639.95 | ₹491 | ₹629.85 | 58,240 | 68,185 |
| 9 Feb 2026 | ₹758.05 | ₹824.65 | ₹750.05 | ₹800.15 | 53,560 | 79,300 |
| 10 Feb 2026 | ₹815 | ₹915 | ₹815 | ₹855.6 | 31,395 | 93,730 |
| 11 Feb 2026 | ₹917.5 | ₹945.3 | ₹842.8 | ₹877.15 | 59,800 | 79,040 |
| 12 Feb 2026 | ₹792.1 | ₹812 | ₹707.2 | ₹732.9 | 24,960 | 74,880 |
| 13 Feb 2026 | ₹581.75 | ₹593.7 | ₹376.2 | ₹384.55 | 6,16,655 | 1,22,135 |
| 16 Feb 2026 | ₹334 | ₹612 | ₹320.25 | ₹612 | 8,83,675 | 69,160 |
| 17 Feb 2026 | ₹517.15 | ₹661 | ₹465 | ₹625.15 | 1,40,205 | 56,680 |