NIFTY 50 25,550 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹560.45 and a low of ₹42.15. Final close ₹175.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹428.4 | ₹439.75 | ₹428.4 | ₹439.6 | 195 | 65 |
| 20 Jan 2026 | ₹405.25 | ₹405.25 | ₹270.2 | ₹283.7 | 2,210 | 1,300 |
| 21 Jan 2026 | ₹300 | ₹300 | ₹200.95 | ₹259.75 | 2,340 | 1,820 |
| 22 Jan 2026 | ₹315.2 | ₹351 | ₹264.9 | ₹264.9 | 1,885 | 1,885 |
| 23 Jan 2026 | ₹310 | ₹310 | ₹213.5 | ₹223.25 | 50,180 | 41,860 |
| 27 Jan 2026 | ₹218.3 | ₹278.8 | ₹206.45 | ₹271.15 | 8,320 | 40,495 |
| 28 Jan 2026 | ₹286.3 | ₹305 | ₹210 | ₹258.55 | 65,845 | 44,850 |
| 29 Jan 2026 | ₹231.4 | ₹300 | ₹198.7 | ₹283.6 | 45,565 | 40,755 |
| 30 Jan 2026 | ₹231 | ₹264.2 | ₹207.65 | ₹235.95 | 65,130 | 55,250 |
| 1 Feb 2026 | ₹227.75 | ₹277.85 | ₹72.5 | ₹77.85 | 2,12,680 | 86,125 |
| 2 Feb 2026 | ₹85.4 | ₹104.5 | ₹61.45 | ₹99.6 | 1,26,815 | 1,04,065 |
| 3 Feb 2026 | ₹509.5 | ₹560.45 | ₹338.35 | ₹383.65 | 1,49,695 | 41,405 |
| 4 Feb 2026 | ₹327.95 | ₹426.75 | ₹327.95 | ₹375.2 | 1,07,055 | 39,910 |
| 5 Feb 2026 | ₹338.55 | ₹352 | ₹255.65 | ₹274.5 | 2,25,225 | 40,365 |
| 6 Feb 2026 | ₹232.6 | ₹275.4 | ₹181.2 | ₹267.35 | 19,59,685 | 89,960 |
| 9 Feb 2026 | ₹339 | ₹412.5 | ₹280 | ₹386.2 | 1,77,710 | 66,950 |
| 10 Feb 2026 | ₹419.95 | ₹488.95 | ₹406.5 | ₹426.15 | 1,17,455 | 61,360 |
| 11 Feb 2026 | ₹480 | ₹504.9 | ₹406.55 | ₹438.75 | 1,95,780 | 70,330 |
| 12 Feb 2026 | ₹392.05 | ₹399.7 | ₹282.25 | ₹305.4 | 9,70,710 | 1,13,490 |
| 13 Feb 2026 | ₹176.9 | ₹202.95 | ₹77.1 | ₹78 | 23,75,11,625 | 58,16,850 |
| 16 Feb 2026 | ₹73.6 | ₹185.5 | ₹42.15 | ₹181.7 | 46,10,57,610 | 24,09,745 |
| 17 Feb 2026 | ₹134 | ₹217 | ₹58.9 | ₹175.05 | 18,32,79,980 | 11,78,060 |