NIFTY 50 24,600 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,499.85 and a low of ₹422.4. Final close ₹824.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹829.3 | ₹961.15 | ₹745.5 | ₹961.15 | 73,125 | 30,810 |
| 28 Jan 2026 | ₹965.2 | ₹1,006.35 | ₹841.3 | ₹937.7 | 7,670 | 27,820 |
| 29 Jan 2026 | ₹860 | ₹1,046.55 | ₹812 | ₹1,026.2 | 10,010 | 24,570 |
| 30 Jan 2026 | ₹903.55 | ₹953.75 | ₹836.1 | ₹911.45 | 14,235 | 25,155 |
| 1 Feb 2026 | ₹890 | ₹981.95 | ₹422.4 | ₹470.15 | 2,27,500 | 57,590 |
| 2 Feb 2026 | ₹500 | ₹693.5 | ₹447.4 | ₹680.5 | 2,57,660 | 76,570 |
| 3 Feb 2026 | ₹1,150 | ₹1,499.85 | ₹1,150 | ₹1,240.2 | 52,390 | 57,460 |
| 4 Feb 2026 | ₹1,223.25 | ₹1,332.05 | ₹1,205 | ₹1,254.5 | 18,005 | 49,010 |
| 5 Feb 2026 | ₹1,194.5 | ₹1,209.2 | ₹1,110 | ₹1,139.55 | 22,425 | 47,255 |
| 6 Feb 2026 | ₹1,086.75 | ₹1,163.15 | ₹1,001.75 | ₹1,146.8 | 8,580 | 43,225 |
| 9 Feb 2026 | ₹1,300 | ₹1,347.4 | ₹1,275 | ₹1,323.9 | 2,015 | 41,340 |
| 10 Feb 2026 | ₹1,389.2 | ₹1,435 | ₹1,389.2 | ₹1,402 | 1,625 | 40,560 |
| 11 Feb 2026 | ₹1,433 | ₹1,433 | ₹1,410 | ₹1,421.5 | 260 | 40,495 |
| 12 Feb 2026 | ₹1,308.85 | ₹1,320 | ₹1,240.35 | ₹1,259.3 | 975 | 39,910 |
| 13 Feb 2026 | ₹1,041.05 | ₹1,055.9 | ₹918.7 | ₹919.65 | 3,055 | 38,805 |
| 16 Feb 2026 | ₹894 | ₹1,144.85 | ₹894 | ₹1,138.3 | 3,445 | 38,285 |
| 17 Feb 2026 | ₹1,034.1 | ₹1,155.2 | ₹1,034.1 | ₹1,150.4 | 6,045 | 39,065 |
| 18 Feb 2026 | ₹1,154.4 | ₹1,240 | ₹1,090 | ₹1,233.7 | 9,945 | 34,645 |
| 19 Feb 2026 | ₹1,209.3 | ₹1,211.8 | ₹817.4 | ₹826.5 | 8,125 | 31,850 |
| 20 Feb 2026 | ₹897.3 | ₹1,104.45 | ₹838.25 | ₹992.2 | 11,765 | 31,915 |
| 23 Feb 2026 | ₹1,110 | ₹1,184 | ₹1,032.7 | ₹1,104.55 | 10,205 | 28,015 |
| 24 Feb 2026 | ₹970 | ₹970 | ₹745.25 | ₹824.15 | 14,560 | 23,335 |