NIFTY 50 25,300 CE traded across 21 sessions from 20 Jan 2026 to 17 Feb 2026, with a life-high of ₹850 and a low of ₹104.55. Final close ₹425.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2026 | ₹411.95 | ₹411.95 | ₹398.55 | ₹398.55 | 130 | 65 |
| 21 Jan 2026 | ₹384.5 | ₹449.75 | ₹292.95 | ₹367 | 35,295 | 10,075 |
| 22 Jan 2026 | ₹435 | ₹517.45 | ₹381 | ₹458.1 | 42,315 | 15,535 |
| 23 Jan 2026 | ₹441.9 | ₹450 | ₹311 | ₹321.7 | 31,135 | 20,085 |
| 27 Jan 2026 | ₹320 | ₹402.95 | ₹291.8 | ₹402.95 | 75,465 | 19,045 |
| 28 Jan 2026 | ₹396.2 | ₹446.4 | ₹321.8 | ₹391.6 | 1,87,200 | 67,015 |
| 29 Jan 2026 | ₹345 | ₹448.45 | ₹302 | ₹429 | 2,03,840 | 83,265 |
| 30 Jan 2026 | ₹350 | ₹400 | ₹315.6 | ₹361 | 3,15,705 | 1,21,160 |
| 1 Feb 2026 | ₹360 | ₹430.6 | ₹111.4 | ₹129.95 | 5,38,655 | 1,42,545 |
| 2 Feb 2026 | ₹133.6 | ₹191.25 | ₹104.55 | ₹183.3 | 5,82,920 | 1,51,515 |
| 3 Feb 2026 | ₹850 | ₹850 | ₹496.5 | ₹580.2 | 1,77,450 | 1,18,430 |
| 4 Feb 2026 | ₹490 | ₹630 | ₹490 | ₹570.4 | 93,860 | 1,02,895 |
| 5 Feb 2026 | ₹525.95 | ₹538.1 | ₹425.4 | ₹451.8 | 83,200 | 1,01,400 |
| 6 Feb 2026 | ₹424.45 | ₹466.95 | ₹333 | ₹466.95 | 3,76,805 | 1,36,630 |
| 9 Feb 2026 | ₹531.95 | ₹634.85 | ₹531.95 | ₹607.2 | 2,07,740 | 1,54,440 |
| 10 Feb 2026 | ₹632.05 | ₹721.9 | ₹632.05 | ₹660.75 | 2,57,010 | 2,80,020 |
| 11 Feb 2026 | ₹719.85 | ₹746.9 | ₹643.55 | ₹677.4 | 1,25,255 | 2,77,030 |
| 12 Feb 2026 | ₹629.3 | ₹629.3 | ₹509 | ₹537 | 1,71,405 | 2,70,855 |
| 13 Feb 2026 | ₹400 | ₹424.45 | ₹210.4 | ₹215.6 | 1,04,86,190 | 6,22,180 |
| 16 Feb 2026 | ₹186.8 | ₹417.35 | ₹160 | ₹417.35 | 2,61,48,200 | 4,14,050 |
| 17 Feb 2026 | ₹335.3 | ₹466 | ₹267.05 | ₹425.9 | 46,47,955 | 1,61,005 |