NIFTY 50 27,000 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹117.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹31.45 | ₹32 | ₹27.3 | ₹27.3 | 1,950 | 1,690 |
| 20 Jan 2026 | ₹27.15 | ₹29 | ₹21.4 | ₹23 | 4,745 | 4,810 |
| 21 Jan 2026 | ₹21.7 | ₹25 | ₹19.75 | ₹21 | 15,600 | 10,725 |
| 22 Jan 2026 | ₹22.65 | ₹28 | ₹20 | ₹22.15 | 17,550 | 13,585 |
| 23 Jan 2026 | ₹22.7 | ₹22.7 | ₹16 | ₹17.5 | 23,140 | 20,995 |
| 27 Jan 2026 | ₹20 | ₹25.3 | ₹15.5 | ₹15.75 | 29,575 | 24,635 |
| 28 Jan 2026 | ₹18.15 | ₹18.6 | ₹11.25 | ₹12.35 | 48,100 | 38,610 |
| 29 Jan 2026 | ₹12.1 | ₹13.8 | ₹10.8 | ₹10.9 | 47,840 | 41,665 |
| 30 Jan 2026 | ₹10.75 | ₹12.9 | ₹9.2 | ₹10.6 | 43,680 | 52,845 |
| 1 Feb 2026 | ₹11.4 | ₹15.65 | ₹5.45 | ₹8.15 | 2,20,090 | 83,850 |
| 2 Feb 2026 | ₹7.6 | ₹10 | ₹5.05 | ₹5.5 | 2,42,970 | 1,40,595 |
| 3 Feb 2026 | ₹81.75 | ₹117.1 | ₹13 | ₹16.8 | 14,92,660 | 3,32,150 |
| 4 Feb 2026 | ₹15.85 | ₹15.85 | ₹8.55 | ₹10.3 | 11,53,295 | 5,58,675 |
| 5 Feb 2026 | ₹9.65 | ₹9.7 | ₹6.2 | ₹8.55 | 15,31,010 | 9,70,320 |
| 6 Feb 2026 | ₹8.55 | ₹8.95 | ₹5.1 | ₹6.9 | 19,06,190 | 11,72,015 |
| 9 Feb 2026 | ₹8.95 | ₹8.95 | ₹5.25 | ₹6.45 | 54,07,480 | 23,81,405 |
| 10 Feb 2026 | ₹5.85 | ₹5.9 | ₹3.2 | ₹3.35 | 1,38,81,985 | 59,26,635 |
| 11 Feb 2026 | ₹3.2 | ₹4.05 | ₹2.8 | ₹3.35 | 3,84,89,880 | 95,55,910 |
| 12 Feb 2026 | ₹2.9 | ₹3.8 | ₹2.55 | ₹2.6 | 4,68,34,710 | 1,40,42,275 |
| 13 Feb 2026 | ₹2 | ₹3.15 | ₹1.9 | ₹2.7 | 7,65,90,085 | 1,74,53,150 |
| 16 Feb 2026 | ₹2 | ₹2 | ₹1 | ₹1.1 | 7,93,78,780 | 92,07,770 |
| 17 Feb 2026 | ₹0.85 | ₹1 | ₹0.05 | ₹0.05 | 5,45,25,185 | 59,02,325 |