NIFTY 50 24,300 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,800.05 and a low of ₹607.5. Final close ₹1,118.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,002 | ₹1,229.65 | ₹984 | ₹1,194.8 | 5,070 | 6,630 |
| 28 Jan 2026 | ₹1,130.1 | ₹1,224.55 | ₹1,095.35 | ₹1,208.8 | 975 | 6,760 |
| 29 Jan 2026 | ₹1,095.55 | ₹1,284.4 | ₹1,056.65 | ₹1,284.4 | 1,430 | 6,565 |
| 30 Jan 2026 | ₹1,174.35 | ₹1,184 | ₹1,099.15 | ₹1,184 | 2,600 | 6,565 |
| 1 Feb 2026 | ₹1,186.15 | ₹1,225 | ₹607.5 | ₹680 | 1,26,100 | 35,165 |
| 2 Feb 2026 | ₹672.65 | ₹936.25 | ₹647.95 | ₹924.65 | 76,830 | 32,435 |
| 3 Feb 2026 | ₹1,800.05 | ₹1,800.05 | ₹1,490 | ₹1,511.15 | 37,245 | 16,510 |
| 4 Feb 2026 | ₹1,487.7 | ₹1,605 | ₹1,487.7 | ₹1,605 | 1,950 | 16,055 |
| 5 Feb 2026 | ₹1,470 | ₹1,482.65 | ₹1,400.5 | ₹1,425 | 1,625 | 15,535 |
| 6 Feb 2026 | ₹1,370 | ₹1,446 | ₹1,290 | ₹1,446 | 1,105 | 15,275 |
| 9 Feb 2026 | ₹1,599 | ₹1,649.15 | ₹1,593.65 | ₹1,629.55 | 1,105 | 15,015 |
| 10 Feb 2026 | ₹1,687.2 | ₹1,730 | ₹1,651.25 | ₹1,679.9 | 3,315 | 14,365 |
| 11 Feb 2026 | ₹1,720 | ₹1,745 | ₹1,703.75 | ₹1,703.75 | 1,625 | 12,935 |
| 12 Feb 2026 | ₹1,616.7 | ₹1,616.7 | ₹1,535.6 | ₹1,569.15 | 260 | 12,935 |
| 13 Feb 2026 | ₹1,330 | ₹1,340 | ₹1,290 | ₹1,290 | 650 | 13,000 |
| 16 Feb 2026 | ₹1,189.5 | ₹1,323 | ₹1,189.5 | ₹1,323 | 3,445 | 12,415 |
| 17 Feb 2026 | ₹1,315.7 | ₹1,450.4 | ₹1,298.2 | ₹1,443.35 | 1,235 | 11,505 |
| 18 Feb 2026 | ₹1,450.3 | ₹1,520 | ₹1,385 | ₹1,512.3 | 1,170 | 11,960 |
| 19 Feb 2026 | ₹1,469.9 | ₹1,469.9 | ₹1,155.8 | ₹1,155.8 | 2,990 | 10,855 |
| 20 Feb 2026 | ₹1,162.3 | ₹1,387.65 | ₹1,162.3 | ₹1,387.65 | 2,080 | 10,660 |
| 23 Feb 2026 | ₹1,488 | ₹1,488 | ₹1,328.1 | ₹1,397.4 | 2,665 | 8,775 |
| 24 Feb 2026 | ₹1,265.95 | ₹1,265.95 | ₹1,055 | ₹1,118.1 | 2,925 | 7,280 |