NIFTY 50 25,650 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹547.9 and a low of ₹21. Final close ₹75.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹337.65 | ₹361.8 | ₹295.25 | ₹361.8 | 260 | 195 |
| 20 Jan 2026 | ₹327.65 | ₹343.55 | ₹308.15 | ₹317.05 | 390 | 390 |
| 21 Jan 2026 | ₹210 | ₹222.8 | ₹210 | ₹210 | 845 | 975 |
| 22 Jan 2026 | ₹284.85 | ₹312.55 | ₹215.85 | ₹271.8 | 13,520 | 9,620 |
| 23 Jan 2026 | ₹255.5 | ₹262.4 | ₹177.6 | ₹178.55 | 13,585 | 7,215 |
| 27 Jan 2026 | ₹180 | ₹220 | ₹178.45 | ₹213 | 3,445 | 7,410 |
| 28 Jan 2026 | ₹247.1 | ₹250.9 | ₹173.45 | ₹219.35 | 19,695 | 7,865 |
| 29 Jan 2026 | ₹194 | ₹245.4 | ₹161.85 | ₹235 | 20,670 | 4,355 |
| 30 Jan 2026 | ₹214.35 | ₹216 | ₹170.9 | ₹193 | 28,535 | 9,620 |
| 1 Feb 2026 | ₹193 | ₹235 | ₹60.15 | ₹62.6 | 72,540 | 16,120 |
| 2 Feb 2026 | ₹65 | ₹80.9 | ₹48.5 | ₹77.85 | 1,21,420 | 22,295 |
| 3 Feb 2026 | ₹456.55 | ₹547.9 | ₹306.5 | ₹325 | 1,16,935 | 19,370 |
| 4 Feb 2026 | ₹283 | ₹356.7 | ₹261.45 | ₹316.15 | 2,53,890 | 42,835 |
| 5 Feb 2026 | ₹291.5 | ₹291.5 | ₹200.05 | ₹216.6 | 15,14,435 | 1,77,515 |
| 6 Feb 2026 | ₹180 | ₹213.95 | ₹136.3 | ₹209.05 | 25,20,505 | 2,54,020 |
| 9 Feb 2026 | ₹209.05 | ₹333 | ₹209.05 | ₹307 | 8,28,165 | 2,98,155 |
| 10 Feb 2026 | ₹356.6 | ₹401.55 | ₹319.6 | ₹341.75 | 3,68,485 | 2,92,435 |
| 11 Feb 2026 | ₹397.55 | ₹414.3 | ₹318.8 | ₹347.85 | 8,56,700 | 2,80,020 |
| 12 Feb 2026 | ₹311.85 | ₹311.85 | ₹204.45 | ₹224.7 | 48,44,580 | 3,95,395 |
| 13 Feb 2026 | ₹97.05 | ₹131.05 | ₹49 | ₹49.8 | 17,19,62,700 | 54,44,205 |
| 16 Feb 2026 | ₹47.6 | ₹109.9 | ₹21.25 | ₹104.9 | 40,73,68,520 | 38,08,285 |
| 17 Feb 2026 | ₹84.8 | ₹121 | ₹21 | ₹75.35 | 1,01,40,98,735 | 27,14,335 |