NIFTY 50 25,150 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹915.5 and a low of ₹188.8. Final close ₹274.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹465 | ₹548.35 | ₹405.4 | ₹548.35 | 1,60,875 | 35,295 |
| 28 Jan 2026 | ₹569.45 | ₹595.2 | ₹455.05 | ₹538.9 | 1,57,560 | 42,055 |
| 29 Jan 2026 | ₹478.5 | ₹607.5 | ₹432.45 | ₹586.55 | 1,25,190 | 35,295 |
| 30 Jan 2026 | ₹506 | ₹540 | ₹445.45 | ₹506.55 | 74,165 | 32,760 |
| 1 Feb 2026 | ₹509.05 | ₹569.25 | ₹195.5 | ₹212.9 | 3,10,895 | 55,055 |
| 2 Feb 2026 | ₹209.95 | ₹325.95 | ₹188.8 | ₹317.2 | 2,03,775 | 75,595 |
| 3 Feb 2026 | ₹800.1 | ₹895.65 | ₹606.65 | ₹745.35 | 1,24,540 | 28,145 |
| 4 Feb 2026 | ₹743.2 | ₹815.45 | ₹688 | ₹747.2 | 8,255 | 26,975 |
| 5 Feb 2026 | ₹685 | ₹700 | ₹615.8 | ₹640.1 | 11,570 | 28,600 |
| 6 Feb 2026 | ₹598.45 | ₹652 | ₹517.3 | ₹643.9 | 13,260 | 28,925 |
| 9 Feb 2026 | ₹768.7 | ₹823.7 | ₹753.05 | ₹801 | 5,070 | 27,755 |
| 10 Feb 2026 | ₹868.8 | ₹915.5 | ₹830.1 | ₹838.65 | 2,925 | 26,975 |
| 11 Feb 2026 | ₹873.8 | ₹910 | ₹862.4 | ₹867.8 | 650 | 26,715 |
| 12 Feb 2026 | ₹785 | ₹788.2 | ₹717 | ₹733.55 | 2,080 | 26,455 |
| 13 Feb 2026 | ₹585.8 | ₹585.8 | ₹427.05 | ₹429.05 | 15,015 | 28,145 |
| 16 Feb 2026 | ₹385.05 | ₹620.55 | ₹379.95 | ₹616.45 | 21,645 | 25,090 |
| 17 Feb 2026 | ₹512.1 | ₹648 | ₹486.45 | ₹617.45 | 38,025 | 41,145 |
| 18 Feb 2026 | ₹614.05 | ₹703.75 | ₹542.35 | ₹693.4 | 30,095 | 41,340 |
| 19 Feb 2026 | ₹727.25 | ₹734.15 | ₹317.05 | ₹324.2 | 1,58,795 | 49,400 |
| 20 Feb 2026 | ₹332.05 | ₹565.3 | ₹302.05 | ₹455.6 | 8,20,625 | 63,245 |
| 23 Feb 2026 | ₹522.8 | ₹640.1 | ₹470.9 | ₹559.9 | 1,90,320 | 47,450 |
| 24 Feb 2026 | ₹486.9 | ₹486.9 | ₹189.5 | ₹274.5 | 30,98,290 | 73,255 |