NIFTY 50 25,950 CE traded across 20 sessions from 21 Jan 2026 to 17 Feb 2026, with a life-high of ₹320.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹106.55 | ₹148.35 | ₹102.75 | ₹122 | 3,770 | 1,885 |
| 22 Jan 2026 | ₹160 | ₹160 | ₹150.6 | ₹150.85 | 390 | 1,885 |
| 23 Jan 2026 | ₹160.6 | ₹160.6 | ₹102.8 | ₹107.1 | 4,615 | 2,600 |
| 27 Jan 2026 | ₹108.7 | ₹133.45 | ₹100.1 | ₹129 | 10,465 | 2,925 |
| 28 Jan 2026 | ₹129 | ₹148 | ₹92.35 | ₹116.9 | 11,050 | 3,575 |
| 29 Jan 2026 | ₹100.85 | ₹131.05 | ₹87.2 | ₹126.15 | 14,820 | 7,280 |
| 30 Jan 2026 | ₹98.4 | ₹119.9 | ₹89.7 | ₹103.9 | 22,295 | 12,285 |
| 1 Feb 2026 | ₹102.5 | ₹133.2 | ₹33.05 | ₹34 | 69,290 | 19,630 |
| 2 Feb 2026 | ₹38 | ₹41.75 | ₹25.25 | ₹34.35 | 70,915 | 28,535 |
| 3 Feb 2026 | ₹267.55 | ₹320.1 | ₹160.4 | ₹172.1 | 2,06,960 | 40,300 |
| 4 Feb 2026 | ₹141.55 | ₹183.7 | ₹130.95 | ₹155.75 | 6,61,245 | 1,63,995 |
| 5 Feb 2026 | ₹172.25 | ₹172.25 | ₹85.3 | ₹90.7 | 8,10,615 | 2,15,215 |
| 6 Feb 2026 | ₹74.15 | ₹85.55 | ₹52.5 | ₹81.5 | 19,84,450 | 2,57,205 |
| 9 Feb 2026 | ₹110 | ₹144.5 | ₹110 | ₹126.85 | 28,50,055 | 3,35,335 |
| 10 Feb 2026 | ₹153 | ₹180.35 | ₹130.55 | ₹134 | 1,92,66,715 | 18,59,325 |
| 11 Feb 2026 | ₹160 | ₹177 | ₹111.65 | ₹128.75 | 16,27,69,880 | 45,21,985 |
| 12 Feb 2026 | ₹127.6 | ₹127.6 | ₹54.95 | ₹58.5 | 8,38,62,805 | 64,79,720 |
| 13 Feb 2026 | ₹15.6 | ₹25.85 | ₹14.55 | ₹18.4 | 5,22,58,310 | 67,01,955 |
| 16 Feb 2026 | ₹12.8 | ₹18.6 | ₹6.15 | ₹16.7 | 8,87,51,715 | 54,08,000 |
| 17 Feb 2026 | ₹8 | ₹8 | ₹0.05 | ₹0.05 | 32,36,86,090 | 43,91,270 |