NIFTY 50 27,100 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹32.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹27.25 | ₹28.05 | ₹23.95 | ₹23.95 | 520 | 455 |
| 20 Jan 2026 | ₹21.35 | ₹22.95 | ₹19.1 | ₹19.2 | 1,560 | 715 |
| 21 Jan 2026 | ₹17 | ₹19.95 | ₹16 | ₹19.1 | 2,015 | 2,015 |
| 22 Jan 2026 | ₹18.55 | ₹20.4 | ₹17.9 | ₹19.5 | 2,145 | 2,275 |
| 23 Jan 2026 | ₹19.45 | ₹19.45 | ₹15.6 | ₹15.8 | 1,040 | 2,015 |
| 27 Jan 2026 | ₹15.8 | ₹16.95 | ₹15 | ₹16.95 | 325 | 2,145 |
| 28 Jan 2026 | ₹17.45 | ₹17.45 | ₹9.6 | ₹11.8 | 21,645 | 9,360 |
| 29 Jan 2026 | ₹10.6 | ₹11.45 | ₹9.25 | ₹11.1 | 4,550 | 10,205 |
| 30 Jan 2026 | ₹10.3 | ₹10.75 | ₹8 | ₹10.75 | 2,145 | 11,245 |
| 1 Feb 2026 | ₹11.6 | ₹12.4 | ₹4.65 | ₹7.65 | 20,735 | 15,405 |
| 2 Feb 2026 | ₹7.5 | ₹7.55 | ₹4.2 | ₹4.35 | 23,985 | 25,675 |
| 3 Feb 2026 | ₹30 | ₹32.55 | ₹11 | ₹11.1 | 1,17,975 | 33,345 |
| 4 Feb 2026 | ₹11.1 | ₹11.35 | ₹6.9 | ₹8.55 | 1,74,005 | 49,205 |
| 5 Feb 2026 | ₹8.15 | ₹8.15 | ₹5.7 | ₹6.15 | 1,14,400 | 62,855 |
| 6 Feb 2026 | ₹6.8 | ₹7.65 | ₹4.7 | ₹6.05 | 2,25,095 | 96,785 |
| 9 Feb 2026 | ₹9 | ₹9 | ₹4.05 | ₹5.15 | 12,01,850 | 3,55,030 |
| 10 Feb 2026 | ₹4.9 | ₹5.1 | ₹2.6 | ₹2.7 | 31,48,275 | 11,10,395 |
| 11 Feb 2026 | ₹2.75 | ₹3.35 | ₹2.25 | ₹2.65 | 1,64,57,545 | 18,26,565 |
| 12 Feb 2026 | ₹2.65 | ₹3.1 | ₹1.95 | ₹2.25 | 1,62,59,490 | 33,03,430 |
| 13 Feb 2026 | ₹2.1 | ₹2.8 | ₹1.65 | ₹2.45 | 1,99,54,610 | 29,52,430 |
| 16 Feb 2026 | ₹1.8 | ₹2 | ₹0.9 | ₹0.95 | 1,21,65,985 | 18,36,835 |
| 17 Feb 2026 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 37,31,845 | 8,58,845 |