NIFTY 50 25,550 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹600 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹260 | ₹318.95 | ₹233.25 | ₹318.95 | 2,60,260 | 70,070 |
| 28 Jan 2026 | ₹338.05 | ₹353.8 | ₹252.55 | ₹305 | 1,40,010 | 75,010 |
| 29 Jan 2026 | ₹269.65 | ₹354.9 | ₹237.2 | ₹339.15 | 2,89,250 | 1,55,675 |
| 30 Jan 2026 | ₹277.6 | ₹311.45 | ₹249.55 | ₹282.55 | 3,18,500 | 1,79,140 |
| 1 Feb 2026 | ₹280 | ₹334.5 | ₹96.2 | ₹104.1 | 4,70,405 | 1,51,840 |
| 2 Feb 2026 | ₹108.1 | ₹150 | ₹87.7 | ₹145.6 | 2,60,585 | 1,54,115 |
| 3 Feb 2026 | ₹538.95 | ₹600 | ₹430.05 | ₹452 | 2,33,610 | 1,15,180 |
| 4 Feb 2026 | ₹430.05 | ₹491.2 | ₹384.35 | ₹437.85 | 74,035 | 1,20,640 |
| 5 Feb 2026 | ₹400.05 | ₹414.25 | ₹327.5 | ₹347 | 1,52,360 | 1,31,235 |
| 6 Feb 2026 | ₹307.75 | ₹345.8 | ₹252.45 | ₹336.4 | 7,61,215 | 1,47,615 |
| 9 Feb 2026 | ₹398.4 | ₹479.1 | ₹390.9 | ₹450.7 | 91,260 | 1,15,505 |
| 10 Feb 2026 | ₹475 | ₹551.85 | ₹466.3 | ₹488.55 | 24,635 | 1,03,285 |
| 11 Feb 2026 | ₹545 | ₹562.45 | ₹470.4 | ₹498 | 10,205 | 1,02,830 |
| 12 Feb 2026 | ₹451.45 | ₹457.5 | ₹361.45 | ₹380.5 | 59,605 | 1,06,925 |
| 13 Feb 2026 | ₹253.2 | ₹286.95 | ₹168.6 | ₹172.05 | 33,63,425 | 5,63,875 |
| 16 Feb 2026 | ₹155 | ₹289.5 | ₹135.35 | ₹289.5 | 58,00,925 | 4,10,085 |
| 17 Feb 2026 | ₹225 | ₹307.1 | ₹188 | ₹275 | 36,64,700 | 3,84,085 |
| 18 Feb 2026 | ₹277.05 | ₹343.1 | ₹207.6 | ₹324.4 | 1,00,82,345 | 3,67,770 |
| 19 Feb 2026 | ₹348.95 | ₹360 | ₹82.25 | ₹85.9 | 4,51,75,000 | 27,84,145 |
| 20 Feb 2026 | ₹94 | ₹219.55 | ₹68.1 | ₹134 | 23,98,33,750 | 26,51,870 |
| 23 Feb 2026 | ₹134.95 | ₹266.65 | ₹123 | ₹183.9 | 6,44,09,475 | 11,74,290 |
| 24 Feb 2026 | ₹138.95 | ₹140 | ₹0.05 | ₹0.1 | 1,01,07,89,650 | 69,98,225 |