NIFTY 50 27,300 CE traded across 21 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹20.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹20.9 | ₹20.9 | ₹19.8 | ₹20.1 | 390 | 325 |
| 20 Jan 2026 | ₹17 | ₹17 | ₹15.3 | ₹15.5 | 260 | 390 |
| 21 Jan 2026 | ₹17.05 | ₹17.05 | ₹13.9 | ₹15.25 | 520 | 650 |
| 22 Jan 2026 | ₹15.25 | ₹15.25 | ₹13.75 | ₹15.1 | 260 | 780 |
| 27 Jan 2026 | ₹16.6 | ₹16.6 | ₹10.9 | ₹10.9 | 455 | 1,170 |
| 28 Jan 2026 | ₹10.9 | ₹10.9 | ₹7.4 | ₹8.3 | 2,990 | 1,755 |
| 29 Jan 2026 | ₹7.5 | ₹8.4 | ₹6.75 | ₹6.75 | 1,430 | 2,015 |
| 30 Jan 2026 | ₹6.5 | ₹7.9 | ₹6.5 | ₹6.65 | 2,275 | 3,380 |
| 1 Feb 2026 | ₹9.15 | ₹9.15 | ₹3.3 | ₹5.8 | 5,785 | 4,225 |
| 2 Feb 2026 | ₹5.95 | ₹5.95 | ₹3.75 | ₹4.65 | 18,785 | 8,255 |
| 3 Feb 2026 | ₹12 | ₹18 | ₹6.1 | ₹9.9 | 1,59,835 | 25,675 |
| 4 Feb 2026 | ₹8 | ₹8 | ₹4.45 | ₹6.05 | 1,29,545 | 43,485 |
| 5 Feb 2026 | ₹5.85 | ₹7.4 | ₹4.3 | ₹6 | 1,75,955 | 55,315 |
| 6 Feb 2026 | ₹5.25 | ₹5.3 | ₹3.9 | ₹4.9 | 2,67,345 | 1,14,205 |
| 9 Feb 2026 | ₹4.9 | ₹4.95 | ₹3.05 | ₹3.85 | 9,48,220 | 3,53,860 |
| 10 Feb 2026 | ₹2.8 | ₹3.4 | ₹1.75 | ₹1.8 | 31,10,055 | 14,15,115 |
| 11 Feb 2026 | ₹1.9 | ₹2.45 | ₹1.6 | ₹1.85 | 1,30,31,200 | 31,62,835 |
| 12 Feb 2026 | ₹1.7 | ₹2.35 | ₹1.4 | ₹1.55 | 1,74,40,735 | 44,88,185 |
| 13 Feb 2026 | ₹1.4 | ₹2.25 | ₹1.4 | ₹1.95 | 1,43,87,555 | 43,78,660 |
| 16 Feb 2026 | ₹1.75 | ₹1.8 | ₹0.9 | ₹1.05 | 1,41,30,610 | 16,72,970 |
| 17 Feb 2026 | ₹1.05 | ₹1.05 | ₹0.05 | ₹0.05 | 45,77,820 | 11,53,555 |