NIFTY 50 25,800 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹527.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹375 | ₹375 | ₹283.05 | ₹286 | 5,330 | 4,615 |
| 20 Jan 2026 | ₹300 | ₹300 | ₹175.8 | ₹185.45 | 9,750 | 7,150 |
| 21 Jan 2026 | ₹184.95 | ₹210 | ₹131.45 | ₹161 | 42,965 | 18,265 |
| 22 Jan 2026 | ₹196 | ₹242 | ₹172.7 | ₹211.95 | 32,045 | 19,890 |
| 23 Jan 2026 | ₹201.4 | ₹210 | ₹132.3 | ₹141.55 | 34,060 | 23,335 |
| 27 Jan 2026 | ₹141.55 | ₹176.95 | ₹132.1 | ₹174.55 | 43,160 | 19,370 |
| 28 Jan 2026 | ₹183.5 | ₹199.9 | ₹127.7 | ₹160 | 68,120 | 27,170 |
| 29 Jan 2026 | ₹140 | ₹185.5 | ₹119.6 | ₹174 | 76,570 | 37,830 |
| 30 Jan 2026 | ₹126.4 | ₹165.15 | ₹123.75 | ₹143.1 | 93,405 | 50,830 |
| 1 Feb 2026 | ₹144.1 | ₹180 | ₹43.4 | ₹46.8 | 3,05,500 | 78,845 |
| 2 Feb 2026 | ₹46.8 | ₹58.35 | ₹34.2 | ₹49.8 | 5,81,425 | 1,95,325 |
| 3 Feb 2026 | ₹527.85 | ₹527.85 | ₹226.6 | ₹241.95 | 20,19,290 | 4,60,655 |
| 4 Feb 2026 | ₹202.4 | ₹262.35 | ₹186.15 | ₹224.35 | 30,34,980 | 9,04,995 |
| 5 Feb 2026 | ₹203.55 | ₹205.1 | ₹133.5 | ₹143.75 | 32,14,380 | 10,64,180 |
| 6 Feb 2026 | ₹130.75 | ₹139.2 | ₹85.9 | ₹132.2 | 58,87,440 | 13,36,140 |
| 9 Feb 2026 | ₹200 | ₹229 | ₹180.15 | ₹206.95 | 1,37,57,120 | 15,55,515 |
| 10 Feb 2026 | ₹234 | ₹281 | ₹214.55 | ₹226 | 94,04,785 | 15,23,340 |
| 11 Feb 2026 | ₹254.05 | ₹286 | ₹202.25 | ₹225.55 | 2,88,16,970 | 17,78,530 |
| 12 Feb 2026 | ₹199 | ₹199.05 | ₹112.8 | ₹123.75 | 13,97,20,425 | 74,10,910 |
| 13 Feb 2026 | ₹60.25 | ₹65 | ₹25.6 | ₹28.05 | 15,10,43,685 | 1,16,31,815 |
| 16 Feb 2026 | ₹17.7 | ₹42.05 | ₹9.5 | ₹37.75 | 29,06,63,230 | 1,03,79,785 |
| 17 Feb 2026 | ₹24.6 | ₹27.95 | ₹0.05 | ₹0.05 | 2,04,04,92,545 | 1,17,86,450 |