NIFTY 50 23,900 CE traded across 21 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹2,109.1 and a low of ₹942.3. Final close ₹1,527.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,441.1 | ₹1,459 | ₹1,363.25 | ₹1,447 | 1,105 | 6,825 |
| 28 Jan 2026 | ₹1,562.2 | ₹1,575.05 | ₹1,520.1 | ₹1,526.15 | 1,950 | 5,850 |
| 29 Jan 2026 | ₹1,522.2 | ₹1,679.2 | ₹1,510.15 | ₹1,679.2 | 715 | 5,850 |
| 30 Jan 2026 | ₹1,540.4 | ₹1,540.45 | ₹1,509.3 | ₹1,511.5 | 260 | 5,850 |
| 1 Feb 2026 | ₹1,527.3 | ₹1,527.3 | ₹942.3 | ₹1,048.55 | 3,640 | 6,240 |
| 2 Feb 2026 | ₹999 | ₹1,256 | ₹999 | ₹1,256 | 715 | 6,370 |
| 3 Feb 2026 | ₹2,075 | ₹2,075 | ₹1,960.8 | ₹2,002 | 390 | 6,305 |
| 4 Feb 2026 | ₹1,956.35 | ₹1,956.35 | ₹1,946.8 | ₹1,946.8 | 130 | 6,305 |
| 5 Feb 2026 | ₹1,815.55 | ₹1,815.55 | ₹1,815.55 | ₹1,815.55 | 65 | 6,305 |
| 6 Feb 2026 | ₹1,745.05 | ₹1,838 | ₹1,705 | ₹1,831.35 | 780 | 6,175 |
| 9 Feb 2026 | ₹2,030 | ₹2,030 | ₹2,012.4 | ₹2,012.4 | 130 | 6,110 |
| 10 Feb 2026 | ₹2,070 | ₹2,070 | ₹2,070 | ₹2,070 | 65 | 6,110 |
| 11 Feb 2026 | ₹2,109.1 | ₹2,109.1 | ₹2,106.65 | ₹2,106.65 | 130 | 6,110 |
| 12 Feb 2026 | ₹1,970.65 | ₹1,970.8 | ₹1,970.65 | ₹1,970.75 | 195 | 6,110 |
| 13 Feb 2026 | ₹1,710 | ₹1,710 | ₹1,630 | ₹1,631.95 | 390 | 6,175 |
| 16 Feb 2026 | ₹1,660 | ₹1,789 | ₹1,660 | ₹1,789 | 585 | 6,695 |
| 17 Feb 2026 | ₹1,809.3 | ₹1,833.45 | ₹1,809.3 | ₹1,832.6 | 455 | 6,565 |
| 19 Feb 2026 | ₹1,851 | ₹1,851 | ₹1,701.05 | ₹1,734.9 | 390 | 6,435 |
| 20 Feb 2026 | ₹1,550 | ₹1,653.25 | ₹1,549.95 | ₹1,653.25 | 260 | 6,435 |
| 23 Feb 2026 | ₹1,830 | ₹1,890 | ₹1,725 | ₹1,795 | 1,820 | 5,785 |
| 24 Feb 2026 | ₹1,660 | ₹1,662 | ₹1,463.95 | ₹1,527.95 | 2,080 | 5,005 |