NIFTY 50 25,150 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹891.75 and a low of ₹147.1. Final close ₹576.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹463.5 | ₹547.55 | ₹295.85 | ₹459.85 | 5,070 | 1,690 |
| 22 Jan 2026 | ₹528.3 | ₹597.95 | ₹460.95 | ₹546.5 | 8,840 | 3,185 |
| 23 Jan 2026 | ₹520.2 | ₹537.3 | ₹381.95 | ₹388.45 | 6,825 | 4,875 |
| 27 Jan 2026 | ₹393.2 | ₹499.65 | ₹375 | ₹484.65 | 10,920 | 5,525 |
| 28 Jan 2026 | ₹494.55 | ₹540 | ₹407.25 | ₹495.15 | 20,540 | 6,370 |
| 29 Jan 2026 | ₹442.2 | ₹549.4 | ₹385.75 | ₹532.85 | 16,185 | 5,980 |
| 30 Jan 2026 | ₹426.5 | ₹477.05 | ₹399.2 | ₹456 | 15,535 | 9,295 |
| 1 Feb 2026 | ₹456 | ₹528 | ₹154.15 | ₹162.05 | 51,480 | 19,695 |
| 2 Feb 2026 | ₹180 | ₹262.1 | ₹147.1 | ₹254 | 93,145 | 18,590 |
| 3 Feb 2026 | ₹735.75 | ₹868.45 | ₹560 | ₹696.5 | 29,835 | 11,960 |
| 4 Feb 2026 | ₹663.9 | ₹749.2 | ₹650.75 | ₹726.25 | 3,055 | 8,450 |
| 5 Feb 2026 | ₹675.4 | ₹675.4 | ₹548.45 | ₹580 | 4,940 | 6,565 |
| 6 Feb 2026 | ₹525 | ₹591.55 | ₹456.95 | ₹587 | 9,360 | 8,710 |
| 9 Feb 2026 | ₹725.9 | ₹775 | ₹697.85 | ₹750 | 12,285 | 8,840 |
| 10 Feb 2026 | ₹808.8 | ₹868.4 | ₹788.5 | ₹803.2 | 43,745 | 45,760 |
| 11 Feb 2026 | ₹891.75 | ₹891.75 | ₹798.7 | ₹828.65 | 18,525 | 43,355 |
| 12 Feb 2026 | ₹745.9 | ₹763 | ₹661.05 | ₹695.5 | 11,960 | 43,745 |
| 13 Feb 2026 | ₹529.8 | ₹537.1 | ₹332.8 | ₹339.45 | 2,61,690 | 55,510 |
| 16 Feb 2026 | ₹299.95 | ₹563.35 | ₹276.25 | ₹562.65 | 7,13,830 | 58,955 |
| 17 Feb 2026 | ₹467.6 | ₹611.15 | ₹419.55 | ₹576.65 | 1,24,215 | 36,140 |