NIFTY 50 25,250 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹792.1 and a low of ₹116.85. Final close ₹474.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹450.35 | ₹450.35 | ₹375.95 | ₹375.95 | 520 | 260 |
| 22 Jan 2026 | ₹450.95 | ₹542.2 | ₹410 | ₹440 | 5,850 | 2,600 |
| 23 Jan 2026 | ₹480 | ₹480 | ₹335.4 | ₹340.55 | 8,190 | 3,055 |
| 27 Jan 2026 | ₹341.8 | ₹428.35 | ₹335 | ₹425.1 | 6,500 | 2,405 |
| 28 Jan 2026 | ₹443.25 | ₹466.85 | ₹351.35 | ₹422.6 | 24,310 | 5,135 |
| 29 Jan 2026 | ₹375 | ₹476.45 | ₹329.4 | ₹463.7 | 37,505 | 5,330 |
| 30 Jan 2026 | ₹383 | ₹430.15 | ₹341.1 | ₹389 | 62,985 | 11,830 |
| 1 Feb 2026 | ₹365.05 | ₹456.65 | ₹125.05 | ₹144.8 | 67,015 | 22,230 |
| 2 Feb 2026 | ₹152 | ₹211.75 | ₹116.85 | ₹204.65 | 82,875 | 27,300 |
| 3 Feb 2026 | ₹756.05 | ₹756.05 | ₹450 | ₹606.8 | 40,885 | 11,765 |
| 4 Feb 2026 | ₹556.9 | ₹669.8 | ₹556.9 | ₹610 | 10,660 | 14,235 |
| 5 Feb 2026 | ₹567.05 | ₹575 | ₹475 | ₹495.6 | 9,750 | 14,495 |
| 6 Feb 2026 | ₹440.1 | ₹504.3 | ₹374 | ₹497.7 | 50,830 | 13,975 |
| 9 Feb 2026 | ₹618.25 | ₹678 | ₹605.25 | ₹658.8 | 33,930 | 24,895 |
| 10 Feb 2026 | ₹719.95 | ₹769.2 | ₹693 | ₹705.35 | 37,960 | 26,130 |
| 11 Feb 2026 | ₹784.95 | ₹792.1 | ₹698.1 | ₹729.75 | 22,360 | 30,615 |
| 12 Feb 2026 | ₹650 | ₹658.5 | ₹558.85 | ₹592.85 | 23,400 | 33,280 |
| 13 Feb 2026 | ₹455 | ₹455 | ₹249.85 | ₹256.25 | 11,37,435 | 1,00,100 |
| 16 Feb 2026 | ₹244.25 | ₹465.9 | ₹196.75 | ₹465.45 | 40,53,530 | 67,080 |
| 17 Feb 2026 | ₹368.15 | ₹514.35 | ₹316.65 | ₹474.95 | 4,82,365 | 41,795 |