NIFTY 50 25,200 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹960.4 and a low of ₹130. Final close ₹524.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹482.65 | ₹515.4 | ₹340 | ₹423.7 | 31,200 | 7,475 |
| 22 Jan 2026 | ₹509.85 | ₹585.15 | ₹437 | ₹518.15 | 27,300 | 9,685 |
| 23 Jan 2026 | ₹518.15 | ₹519.7 | ₹355 | ₹374.9 | 27,495 | 13,650 |
| 27 Jan 2026 | ₹393 | ₹462.75 | ₹338.7 | ₹462.75 | 75,530 | 14,040 |
| 28 Jan 2026 | ₹495.95 | ₹506.9 | ₹379.75 | ₹452.95 | 1,10,305 | 39,130 |
| 29 Jan 2026 | ₹406.35 | ₹516.95 | ₹355 | ₹495.85 | 97,045 | 47,970 |
| 30 Jan 2026 | ₹409.45 | ₹460 | ₹368.55 | ₹422.15 | 2,09,560 | 99,645 |
| 1 Feb 2026 | ₹422.2 | ₹492.85 | ₹142.5 | ₹156.4 | 3,18,825 | 1,50,670 |
| 2 Feb 2026 | ₹163.05 | ₹237.6 | ₹130 | ₹225.95 | 5,42,880 | 1,72,120 |
| 3 Feb 2026 | ₹960.4 | ₹960.4 | ₹525.95 | ₹652.05 | 1,51,060 | 1,46,120 |
| 4 Feb 2026 | ₹574 | ₹717.05 | ₹572.05 | ₹655.25 | 74,750 | 1,52,945 |
| 5 Feb 2026 | ₹604.05 | ₹620.05 | ₹505.1 | ₹536.45 | 78,130 | 1,59,250 |
| 6 Feb 2026 | ₹478.5 | ₹549.75 | ₹408 | ₹540.2 | 1,95,325 | 2,13,005 |
| 9 Feb 2026 | ₹656.1 | ₹727.8 | ₹645.5 | ₹701.45 | 1,50,995 | 2,01,630 |
| 10 Feb 2026 | ₹750 | ₹820 | ₹737.05 | ₹757.9 | 60,060 | 2,18,855 |
| 11 Feb 2026 | ₹824.95 | ₹845.6 | ₹740.15 | ₹777 | 59,995 | 2,13,720 |
| 12 Feb 2026 | ₹716.5 | ₹716.5 | ₹605 | ₹636 | 1,26,035 | 1,81,025 |
| 13 Feb 2026 | ₹505.8 | ₹519.25 | ₹289.05 | ₹296 | 29,67,640 | 2,46,155 |
| 16 Feb 2026 | ₹266.5 | ₹514.95 | ₹234.65 | ₹514.6 | 66,31,040 | 1,79,205 |
| 17 Feb 2026 | ₹417.4 | ₹566.45 | ₹366 | ₹524.85 | 9,20,335 | 1,54,895 |