NIFTY 50 25,450 CE traded across 21 sessions from 20 Jan 2026 to 17 Feb 2026, with a life-high of ₹688.35 and a low of ₹75.45. Final close ₹274.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2026 | ₹489.1 | ₹489.1 | ₹328.7 | ₹328.7 | 195 | 65 |
| 21 Jan 2026 | ₹335.25 | ₹350.25 | ₹296 | ₹303.55 | 910 | 195 |
| 22 Jan 2026 | ₹360.7 | ₹418.5 | ₹293.75 | ₹362.3 | 2,080 | 1,820 |
| 23 Jan 2026 | ₹347.05 | ₹364.1 | ₹254.65 | ₹254.65 | 4,745 | 2,990 |
| 27 Jan 2026 | ₹248 | ₹323.3 | ₹248 | ₹323.3 | 2,925 | 3,510 |
| 28 Jan 2026 | ₹349.65 | ₹358.5 | ₹251.95 | ₹312.85 | 16,900 | 7,150 |
| 29 Jan 2026 | ₹276.6 | ₹356.35 | ₹234.9 | ₹339.05 | 23,140 | 5,915 |
| 30 Jan 2026 | ₹257.3 | ₹318 | ₹246.7 | ₹276.3 | 30,355 | 7,085 |
| 1 Feb 2026 | ₹280.05 | ₹332.6 | ₹87.8 | ₹93.3 | 73,255 | 16,965 |
| 2 Feb 2026 | ₹103.6 | ₹132.9 | ₹77.4 | ₹129.65 | 67,015 | 25,285 |
| 3 Feb 2026 | ₹688.35 | ₹688.35 | ₹424.15 | ₹451.8 | 57,525 | 8,775 |
| 4 Feb 2026 | ₹399.5 | ₹500.3 | ₹384.5 | ₹450.4 | 39,585 | 26,520 |
| 5 Feb 2026 | ₹409.55 | ₹426 | ₹318.2 | ₹343.8 | 78,195 | 24,310 |
| 6 Feb 2026 | ₹293.55 | ₹346.15 | ₹237.1 | ₹338.05 | 3,77,000 | 27,820 |
| 9 Feb 2026 | ₹426.05 | ₹500 | ₹426.05 | ₹474.2 | 46,865 | 26,130 |
| 10 Feb 2026 | ₹528 | ₹581 | ₹501 | ₹520.35 | 39,975 | 31,265 |
| 11 Feb 2026 | ₹560 | ₹600.4 | ₹496.35 | ₹532.6 | 78,260 | 39,390 |
| 12 Feb 2026 | ₹488.25 | ₹488.25 | ₹368.35 | ₹395.2 | 1,74,655 | 56,615 |
| 13 Feb 2026 | ₹250 | ₹284.9 | ₹118.8 | ₹121.35 | 4,31,32,960 | 16,16,290 |
| 16 Feb 2026 | ₹119.4 | ₹274.95 | ₹75.45 | ₹272.6 | 19,98,83,125 | 7,98,135 |
| 17 Feb 2026 | ₹224 | ₹316 | ₹128.55 | ₹274.85 | 2,47,32,370 | 4,50,255 |