NIFTY 50 27,200 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹29.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹21.45 | ₹21.45 | ₹21.45 | ₹21.45 | 65 | 0 |
| 20 Jan 2026 | ₹18 | ₹20.45 | ₹16.8 | ₹16.95 | 520 | 130 |
| 21 Jan 2026 | ₹17.65 | ₹17.75 | ₹15.85 | ₹15.85 | 715 | 845 |
| 22 Jan 2026 | ₹16.9 | ₹17.2 | ₹15.5 | ₹15.5 | 5,395 | 4,095 |
| 23 Jan 2026 | ₹15.65 | ₹19.85 | ₹11.05 | ₹12 | 3,250 | 5,005 |
| 27 Jan 2026 | ₹13.8 | ₹20.45 | ₹11 | ₹12 | 10,660 | 8,580 |
| 28 Jan 2026 | ₹12.6 | ₹14.05 | ₹8.5 | ₹9.55 | 12,740 | 8,840 |
| 29 Jan 2026 | ₹7.95 | ₹10.9 | ₹7 | ₹7.6 | 8,385 | 9,555 |
| 30 Jan 2026 | ₹7.8 | ₹9 | ₹7.2 | ₹8.95 | 12,285 | 7,800 |
| 1 Feb 2026 | ₹9 | ₹11 | ₹3.65 | ₹5.1 | 27,300 | 10,270 |
| 2 Feb 2026 | ₹5.15 | ₹7.95 | ₹3.6 | ₹3.6 | 14,105 | 8,840 |
| 3 Feb 2026 | ₹22.55 | ₹29.5 | ₹9.1 | ₹12.85 | 1,22,915 | 28,340 |
| 4 Feb 2026 | ₹11.05 | ₹11.05 | ₹5.7 | ₹6.25 | 1,14,075 | 50,570 |
| 5 Feb 2026 | ₹5.5 | ₹7.3 | ₹5 | ₹7.1 | 1,48,395 | 49,660 |
| 6 Feb 2026 | ₹4.95 | ₹6.25 | ₹4.2 | ₹6.25 | 2,17,490 | 98,280 |
| 9 Feb 2026 | ₹10 | ₹10 | ₹3.65 | ₹4.2 | 13,61,555 | 5,28,060 |
| 10 Feb 2026 | ₹4.2 | ₹4.2 | ₹2.05 | ₹2.3 | 33,76,555 | 13,92,820 |
| 11 Feb 2026 | ₹2.05 | ₹2.85 | ₹1.9 | ₹2.25 | 1,62,70,150 | 24,58,495 |
| 12 Feb 2026 | ₹2.2 | ₹2.65 | ₹1.65 | ₹1.8 | 1,90,34,405 | 42,43,395 |
| 13 Feb 2026 | ₹1.8 | ₹2.7 | ₹1.55 | ₹2.2 | 1,73,82,495 | 46,12,595 |
| 16 Feb 2026 | ₹2 | ₹2 | ₹0.9 | ₹0.9 | 1,36,99,790 | 29,24,220 |
| 17 Feb 2026 | ₹0.65 | ₹0.9 | ₹0.05 | ₹0.05 | 1,01,45,330 | 15,69,360 |