NIFTY 50 25,600 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹700 and a low of ₹29.75. Final close ₹125.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹416.25 | ₹435 | ₹380 | ₹395.4 | 5,590 | 1,365 |
| 20 Jan 2026 | ₹400.8 | ₹400.8 | ₹244.15 | ₹249.6 | 4,225 | 3,250 |
| 21 Jan 2026 | ₹279.05 | ₹290.35 | ₹184.3 | ₹230 | 15,340 | 8,710 |
| 22 Jan 2026 | ₹272.95 | ₹321.8 | ₹241.8 | ₹295.6 | 42,445 | 12,025 |
| 23 Jan 2026 | ₹288.2 | ₹291.7 | ₹188 | ₹203 | 31,980 | 18,980 |
| 27 Jan 2026 | ₹229.7 | ₹252.95 | ₹190 | ₹252.3 | 38,870 | 15,600 |
| 28 Jan 2026 | ₹258.8 | ₹283.1 | ₹190 | ₹237.35 | 69,420 | 27,560 |
| 29 Jan 2026 | ₹235.3 | ₹274.3 | ₹176.65 | ₹259 | 82,940 | 31,200 |
| 30 Jan 2026 | ₹191.2 | ₹243.55 | ₹185.45 | ₹211.35 | 79,690 | 37,245 |
| 1 Feb 2026 | ₹214.5 | ₹259 | ₹62.4 | ₹67.3 | 2,59,870 | 87,750 |
| 2 Feb 2026 | ₹50 | ₹91.15 | ₹50 | ₹88 | 6,25,820 | 1,40,985 |
| 3 Feb 2026 | ₹700 | ₹700 | ₹250 | ₹361.5 | 5,37,225 | 1,02,895 |
| 4 Feb 2026 | ₹315 | ₹392.15 | ₹286.7 | ₹345 | 4,75,995 | 1,05,495 |
| 5 Feb 2026 | ₹333 | ₹333.05 | ₹225.75 | ₹245.8 | 21,51,110 | 3,83,890 |
| 6 Feb 2026 | ₹200 | ₹243.45 | ₹157.75 | ₹236 | 76,47,185 | 9,62,650 |
| 9 Feb 2026 | ₹320 | ₹377.7 | ₹296.05 | ₹342.45 | 22,72,530 | 5,05,375 |
| 10 Feb 2026 | ₹361 | ₹445.7 | ₹361 | ₹385 | 10,58,200 | 5,12,785 |
| 11 Feb 2026 | ₹430 | ₹459.75 | ₹362 | ₹393 | 17,88,020 | 5,29,425 |
| 12 Feb 2026 | ₹370 | ₹370 | ₹242.05 | ₹263.65 | 67,81,580 | 6,70,020 |
| 13 Feb 2026 | ₹150 | ₹165 | ₹61 | ₹62.45 | 39,68,70,760 | 1,36,23,610 |
| 16 Feb 2026 | ₹49.9 | ₹144.65 | ₹29.75 | ₹140.2 | 69,07,10,670 | 59,71,550 |
| 17 Feb 2026 | ₹118 | ₹168.9 | ₹36 | ₹125.1 | 71,02,35,175 | 29,15,120 |