NIFTY 50 24,200 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,850 and a low of ₹670. Final close ₹1,240.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,070 | ₹1,285 | ₹1,067.45 | ₹1,285 | 5,720 | 8,255 |
| 28 Jan 2026 | ₹1,300.05 | ₹1,310.15 | ₹1,172.1 | ₹1,310.15 | 2,990 | 8,840 |
| 29 Jan 2026 | ₹1,235 | ₹1,388.15 | ₹1,150 | ₹1,373.8 | 9,620 | 8,060 |
| 30 Jan 2026 | ₹1,265.5 | ₹1,318.05 | ₹1,175.2 | ₹1,269.6 | 2,730 | 8,515 |
| 1 Feb 2026 | ₹1,230.05 | ₹1,310.6 | ₹670 | ₹754 | 62,595 | 22,685 |
| 2 Feb 2026 | ₹730.4 | ₹1,025 | ₹724.95 | ₹1,018 | 1,01,595 | 33,670 |
| 3 Feb 2026 | ₹1,750 | ₹1,779 | ₹1,562.55 | ₹1,630.95 | 13,130 | 22,165 |
| 4 Feb 2026 | ₹1,626.35 | ₹1,679.4 | ₹1,590 | ₹1,650 | 1,885 | 21,840 |
| 5 Feb 2026 | ₹1,570 | ₹1,570 | ₹1,511.2 | ₹1,516.95 | 390 | 21,775 |
| 6 Feb 2026 | ₹1,480 | ₹1,530 | ₹1,407.85 | ₹1,530 | 1,430 | 21,710 |
| 9 Feb 2026 | ₹1,650 | ₹1,730 | ₹1,650 | ₹1,714.5 | 650 | 21,580 |
| 10 Feb 2026 | ₹1,810 | ₹1,850 | ₹1,790 | ₹1,790 | 845 | 20,995 |
| 11 Feb 2026 | ₹1,805.2 | ₹1,817.75 | ₹1,798.8 | ₹1,801.95 | 7,345 | 16,770 |
| 12 Feb 2026 | ₹1,690 | ₹1,690 | ₹1,629.25 | ₹1,629.45 | 455 | 16,185 |
| 13 Feb 2026 | ₹1,470 | ₹1,470 | ₹1,350 | ₹1,350 | 5,460 | 11,570 |
| 16 Feb 2026 | ₹1,363 | ₹1,539 | ₹1,363 | ₹1,537.95 | 2,535 | 10,400 |
| 17 Feb 2026 | ₹1,449 | ₹1,547 | ₹1,449 | ₹1,545.25 | 520 | 10,270 |
| 18 Feb 2026 | ₹1,545.1 | ₹1,650.35 | ₹1,515.1 | ₹1,650.35 | 1,300 | 9,620 |
| 19 Feb 2026 | ₹1,600 | ₹1,600 | ₹1,212.05 | ₹1,212.05 | 975 | 9,750 |
| 20 Feb 2026 | ₹1,280 | ₹1,481 | ₹1,214.45 | ₹1,352.2 | 1,105 | 9,165 |
| 23 Feb 2026 | ₹1,570 | ₹1,588.3 | ₹1,428 | ₹1,531.5 | 7,605 | 7,735 |
| 24 Feb 2026 | ₹1,367 | ₹1,367 | ₹1,156.55 | ₹1,240 | 2,730 | 6,435 |