NIFTY 50 24,400 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,645 and a low of ₹557.45. Final close ₹1,025.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹956 | ₹1,115.7 | ₹889.5 | ₹1,110.6 | 10,270 | 12,805 |
| 28 Jan 2026 | ₹1,150 | ₹1,189.7 | ₹1,007.6 | ₹1,128.1 | 5,265 | 11,505 |
| 29 Jan 2026 | ₹1,065 | ₹1,216.8 | ₹980 | ₹1,198.75 | 5,785 | 11,375 |
| 30 Jan 2026 | ₹1,072.7 | ₹1,128 | ₹1,009.05 | ₹1,084.65 | 10,465 | 9,880 |
| 1 Feb 2026 | ₹1,065 | ₹1,150 | ₹557.45 | ₹608.4 | 53,625 | 27,170 |
| 2 Feb 2026 | ₹632.95 | ₹855.7 | ₹577.65 | ₹845 | 64,090 | 38,415 |
| 3 Feb 2026 | ₹1,600 | ₹1,600 | ₹1,422.95 | ₹1,422.95 | 40,625 | 15,470 |
| 4 Feb 2026 | ₹1,437.2 | ₹1,501 | ₹1,405 | ₹1,450 | 1,105 | 15,210 |
| 5 Feb 2026 | ₹1,401 | ₹1,401 | ₹1,290 | ₹1,326.7 | 2,340 | 14,950 |
| 6 Feb 2026 | ₹1,250 | ₹1,331 | ₹1,198 | ₹1,331 | 910 | 14,560 |
| 9 Feb 2026 | ₹1,481 | ₹1,529.95 | ₹1,481 | ₹1,527 | 650 | 14,300 |
| 10 Feb 2026 | ₹1,595 | ₹1,630.2 | ₹1,571 | ₹1,581 | 1,690 | 13,390 |
| 11 Feb 2026 | ₹1,645 | ₹1,645 | ₹1,606 | ₹1,606 | 325 | 13,260 |
| 12 Feb 2026 | ₹1,540.05 | ₹1,541 | ₹1,434.85 | ₹1,465.7 | 910 | 13,195 |
| 13 Feb 2026 | ₹1,265.7 | ₹1,265.7 | ₹1,153 | ₹1,153 | 975 | 12,870 |
| 16 Feb 2026 | ₹1,079 | ₹1,340.7 | ₹1,079 | ₹1,340.7 | 2,275 | 13,195 |
| 17 Feb 2026 | ₹1,354 | ₹1,357.55 | ₹1,340 | ₹1,340 | 195 | 13,065 |
| 18 Feb 2026 | ₹1,364.95 | ₹1,406 | ₹1,300 | ₹1,406 | 1,690 | 12,935 |
| 19 Feb 2026 | ₹1,381.65 | ₹1,381.65 | ₹1,035.1 | ₹1,035.1 | 2,210 | 12,155 |
| 20 Feb 2026 | ₹1,063 | ₹1,281.5 | ₹1,040.05 | ₹1,170 | 3,055 | 11,700 |
| 23 Feb 2026 | ₹1,340 | ₹1,352.45 | ₹1,250 | ₹1,306 | 1,885 | 11,635 |
| 24 Feb 2026 | ₹1,208.8 | ₹1,208.8 | ₹955.95 | ₹1,025.2 | 8,125 | 10,725 |