NIFTY 50 26,550 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹182.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹75.2 | ₹81.2 | ₹75.2 | ₹81.2 | 585 | 325 |
| 20 Jan 2026 | ₹65.1 | ₹65.1 | ₹47 | ₹47 | 3,445 | 1,105 |
| 21 Jan 2026 | ₹39.85 | ₹52.8 | ₹37.2 | ₹42.15 | 3,315 | 780 |
| 22 Jan 2026 | ₹54 | ₹58.65 | ₹45.4 | ₹48.9 | 2,600 | 1,105 |
| 23 Jan 2026 | ₹41.6 | ₹41.6 | ₹36.2 | ₹36.2 | 2,600 | 715 |
| 27 Jan 2026 | ₹38.75 | ₹44.1 | ₹35.25 | ₹38.5 | 6,955 | 1,105 |
| 28 Jan 2026 | ₹37.2 | ₹37.2 | ₹26.35 | ₹30.1 | 6,110 | 4,095 |
| 29 Jan 2026 | ₹26.8 | ₹33.4 | ₹24.9 | ₹29.8 | 8,580 | 3,640 |
| 30 Jan 2026 | ₹23.1 | ₹27.95 | ₹22.95 | ₹26.95 | 10,920 | 7,215 |
| 1 Feb 2026 | ₹26.05 | ₹33.95 | ₹10.8 | ₹14.7 | 15,600 | 7,800 |
| 2 Feb 2026 | ₹14.7 | ₹15.55 | ₹7.75 | ₹8.45 | 8,905 | 9,620 |
| 3 Feb 2026 | ₹182.1 | ₹182.1 | ₹34.5 | ₹39.45 | 1,44,755 | 36,465 |
| 4 Feb 2026 | ₹32.4 | ₹35.6 | ₹21.7 | ₹27.6 | 3,67,250 | 1,24,280 |
| 5 Feb 2026 | ₹30 | ₹30 | ₹15.85 | ₹16.25 | 3,20,905 | 1,16,805 |
| 6 Feb 2026 | ₹12.05 | ₹14.5 | ₹10.5 | ₹14.35 | 5,49,640 | 1,03,025 |
| 9 Feb 2026 | ₹20.3 | ₹20.3 | ₹12.3 | ₹16.15 | 13,10,855 | 2,81,905 |
| 10 Feb 2026 | ₹15 | ₹15.35 | ₹9.05 | ₹9.6 | 29,49,700 | 6,66,835 |
| 11 Feb 2026 | ₹9.9 | ₹10.75 | ₹7.65 | ₹8.95 | 1,18,25,125 | 11,95,415 |
| 12 Feb 2026 | ₹8.4 | ₹8.4 | ₹4.95 | ₹5 | 1,33,84,800 | 15,18,205 |
| 13 Feb 2026 | ₹4.5 | ₹6.5 | ₹3.45 | ₹5.4 | 3,08,31,645 | 14,23,240 |
| 16 Feb 2026 | ₹3.8 | ₹3.8 | ₹1.45 | ₹1.45 | 2,32,74,550 | 17,25,490 |
| 17 Feb 2026 | ₹1.35 | ₹1.35 | ₹0.05 | ₹0.05 | 1,75,54,420 | 12,15,500 |