NIFTY 50 25,200 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,260 and a low of ₹142.7. Final close ₹224.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹465.05 | ₹515.15 | ₹377.7 | ₹513 | 34,09,510 | 11,75,460 |
| 28 Jan 2026 | ₹513.05 | ₹561 | ₹424.5 | ₹509.6 | 17,39,660 | 13,35,620 |
| 29 Jan 2026 | ₹489.4 | ₹573.9 | ₹403.95 | ₹554 | 21,73,275 | 12,23,625 |
| 30 Jan 2026 | ₹496.95 | ₹515 | ₹420 | ₹475.6 | 20,88,645 | 12,92,005 |
| 1 Feb 2026 | ₹470.95 | ₹545 | ₹180.3 | ₹193.1 | 49,89,075 | 17,17,495 |
| 2 Feb 2026 | ₹193 | ₹299.7 | ₹172 | ₹293.35 | 39,36,140 | 16,90,065 |
| 3 Feb 2026 | ₹1,050 | ₹1,260 | ₹682.2 | ₹715 | 14,01,400 | 11,19,560 |
| 4 Feb 2026 | ₹655 | ₹775 | ₹618.45 | ₹706.45 | 1,75,370 | 10,49,555 |
| 5 Feb 2026 | ₹675.75 | ₹682.55 | ₹570.75 | ₹602 | 1,31,235 | 10,45,200 |
| 6 Feb 2026 | ₹544.05 | ₹612.35 | ₹476.8 | ₹602.9 | 3,08,035 | 10,16,145 |
| 9 Feb 2026 | ₹630 | ₹782.85 | ₹630 | ₹745.1 | 2,37,380 | 9,71,555 |
| 10 Feb 2026 | ₹806.95 | ₹868.4 | ₹783.1 | ₹799.5 | 99,190 | 9,42,435 |
| 11 Feb 2026 | ₹858.5 | ₹884.2 | ₹786.4 | ₹817.4 | 31,655 | 9,23,585 |
| 12 Feb 2026 | ₹783 | ₹783 | ₹663.05 | ₹682.65 | 63,570 | 9,20,920 |
| 13 Feb 2026 | ₹629 | ₹629 | ₹382.4 | ₹390 | 4,23,475 | 9,62,845 |
| 16 Feb 2026 | ₹360 | ₹578.55 | ₹328.95 | ₹578.55 | 7,04,665 | 8,76,070 |
| 17 Feb 2026 | ₹510 | ₹605.55 | ₹441.9 | ₹568 | 4,54,935 | 8,67,880 |
| 18 Feb 2026 | ₹583.3 | ₹665 | ₹490 | ₹646 | 8,81,010 | 8,21,860 |
| 19 Feb 2026 | ₹672.2 | ₹688.8 | ₹277.7 | ₹286.2 | 17,36,605 | 9,85,725 |
| 20 Feb 2026 | ₹291 | ₹519.55 | ₹262.6 | ₹410.25 | 63,04,155 | 8,85,300 |
| 23 Feb 2026 | ₹487.3 | ₹592 | ₹418 | ₹510.4 | 10,44,095 | 7,52,570 |
| 24 Feb 2026 | ₹433.7 | ₹435.05 | ₹142.7 | ₹224.25 | 2,26,43,855 | 8,22,445 |