NIFTY 50 25,100 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,244.2 and a low of ₹205. Final close ₹324.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹491.95 | ₹579.85 | ₹431.25 | ₹574.6 | 19,76,845 | 4,09,565 |
| 28 Jan 2026 | ₹600 | ₹628 | ₹484 | ₹569 | 4,26,335 | 3,59,645 |
| 29 Jan 2026 | ₹560.6 | ₹644.2 | ₹461 | ₹618.45 | 4,06,315 | 3,35,855 |
| 30 Jan 2026 | ₹520.05 | ₹581.2 | ₹477.25 | ₹532.9 | 3,74,985 | 3,48,010 |
| 1 Feb 2026 | ₹544.65 | ₹614.15 | ₹213.5 | ₹229 | 24,16,050 | 5,93,905 |
| 2 Feb 2026 | ₹217.5 | ₹354.5 | ₹205 | ₹347.15 | 21,95,375 | 6,71,450 |
| 3 Feb 2026 | ₹868.75 | ₹1,244.2 | ₹700 | ₹803 | 7,40,610 | 3,73,880 |
| 4 Feb 2026 | ₹796 | ₹862.55 | ₹712.25 | ₹798.95 | 57,330 | 3,60,035 |
| 5 Feb 2026 | ₹756.75 | ₹767.55 | ₹650.9 | ₹681.75 | 1,05,300 | 3,64,000 |
| 6 Feb 2026 | ₹637.95 | ₹698.1 | ₹557.95 | ₹691.85 | 1,19,470 | 3,34,425 |
| 9 Feb 2026 | ₹818 | ₹875.2 | ₹802 | ₹842.95 | 71,175 | 3,31,240 |
| 10 Feb 2026 | ₹915.55 | ₹961 | ₹878.1 | ₹894 | 43,940 | 3,22,920 |
| 11 Feb 2026 | ₹970 | ₹983.85 | ₹884.15 | ₹912.9 | 15,015 | 3,12,715 |
| 12 Feb 2026 | ₹863 | ₹863.05 | ₹755.95 | ₹777.5 | 13,260 | 3,08,815 |
| 13 Feb 2026 | ₹757.45 | ₹757.55 | ₹463.2 | ₹466.6 | 1,31,170 | 3,20,710 |
| 16 Feb 2026 | ₹441.5 | ₹665 | ₹418.45 | ₹665 | 1,53,660 | 2,99,260 |
| 17 Feb 2026 | ₹617.15 | ₹696.95 | ₹530 | ₹661 | 1,53,660 | 3,45,215 |
| 18 Feb 2026 | ₹660.05 | ₹759.8 | ₹585 | ₹741.9 | 1,28,765 | 3,38,325 |
| 19 Feb 2026 | ₹770.1 | ₹786.55 | ₹356.3 | ₹364.05 | 5,44,960 | 3,82,135 |
| 20 Feb 2026 | ₹370 | ₹613.45 | ₹343.45 | ₹508 | 13,17,615 | 3,35,985 |
| 23 Feb 2026 | ₹565.05 | ₹690 | ₹518.1 | ₹603.9 | 2,58,830 | 2,93,735 |
| 24 Feb 2026 | ₹542.15 | ₹542.15 | ₹237.05 | ₹324.9 | 27,11,280 | 2,90,810 |