NIFTY 50 25,400 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹899.9 and a low of ₹84.1. Final close ₹325.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹570 | ₹570 | ₹498 | ₹503.15 | 1,950 | 130 |
| 20 Jan 2026 | ₹495.1 | ₹495.15 | ₹335.55 | ₹343.1 | 13,260 | 7,085 |
| 21 Jan 2026 | ₹345.25 | ₹386.55 | ₹253.6 | ₹315 | 20,995 | 10,790 |
| 22 Jan 2026 | ₹400 | ₹449 | ₹330.5 | ₹393.3 | 19,565 | 12,545 |
| 23 Jan 2026 | ₹372.1 | ₹400.75 | ₹268.65 | ₹279.7 | 27,170 | 23,010 |
| 27 Jan 2026 | ₹290 | ₹349.15 | ₹253 | ₹345.25 | 50,570 | 34,580 |
| 28 Jan 2026 | ₹377.9 | ₹388.05 | ₹271.4 | ₹335.6 | 2,31,595 | 94,705 |
| 29 Jan 2026 | ₹286.7 | ₹386.4 | ₹256.9 | ₹370 | 1,75,110 | 1,24,670 |
| 30 Jan 2026 | ₹305 | ₹342.55 | ₹269 | ₹310.3 | 2,09,495 | 1,44,625 |
| 1 Feb 2026 | ₹286 | ₹367.95 | ₹95.1 | ₹103 | 3,45,605 | 1,80,050 |
| 2 Feb 2026 | ₹104.7 | ₹150.55 | ₹84.1 | ₹147 | 7,33,005 | 2,98,025 |
| 3 Feb 2026 | ₹650 | ₹899.9 | ₹377 | ₹495 | 3,70,110 | 2,25,485 |
| 4 Feb 2026 | ₹432.05 | ₹545.4 | ₹415.5 | ₹485.25 | 1,38,385 | 2,18,790 |
| 5 Feb 2026 | ₹446.05 | ₹460.9 | ₹352.05 | ₹379.05 | 3,14,470 | 2,20,220 |
| 6 Feb 2026 | ₹325 | ₹384.35 | ₹267.2 | ₹375 | 10,41,690 | 2,64,095 |
| 9 Feb 2026 | ₹383.8 | ₹544.5 | ₹383.8 | ₹513.15 | 3,74,270 | 2,19,180 |
| 10 Feb 2026 | ₹542 | ₹628.55 | ₹542 | ₹563.2 | 2,29,320 | 2,15,995 |
| 11 Feb 2026 | ₹630 | ₹648.4 | ₹545.85 | ₹579.9 | 1,50,020 | 2,29,515 |
| 12 Feb 2026 | ₹525.05 | ₹534.55 | ₹414.25 | ₹443.15 | 5,14,280 | 2,39,980 |
| 13 Feb 2026 | ₹281.05 | ₹328.25 | ₹145.7 | ₹149.2 | 4,09,59,490 | 14,95,975 |
| 16 Feb 2026 | ₹147.6 | ₹322 | ₹100 | ₹320.75 | 13,44,43,010 | 7,24,165 |
| 17 Feb 2026 | ₹269 | ₹366 | ₹172.4 | ₹325.7 | 2,27,89,455 | 2,92,955 |