NIFTY 50 25,600 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹826.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹250 | ₹296.1 | ₹215.7 | ₹295 | 12,73,935 | 7,27,610 |
| 28 Jan 2026 | ₹296 | ₹328.45 | ₹231 | ₹281.25 | 11,82,155 | 7,71,485 |
| 29 Jan 2026 | ₹245 | ₹327.9 | ₹217.35 | ₹313 | 16,54,640 | 9,37,950 |
| 30 Jan 2026 | ₹275 | ₹288 | ₹228.25 | ₹257.35 | 23,53,520 | 11,11,760 |
| 1 Feb 2026 | ₹258.45 | ₹306.7 | ₹87.05 | ₹92.9 | 43,13,010 | 11,73,510 |
| 2 Feb 2026 | ₹87.7 | ₹134.9 | ₹79.45 | ₹130.5 | 24,18,520 | 11,60,640 |
| 3 Feb 2026 | ₹762 | ₹826.2 | ₹395 | ₹415 | 23,96,030 | 8,99,470 |
| 4 Feb 2026 | ₹389 | ₹459.4 | ₹349.2 | ₹405 | 11,96,585 | 7,50,165 |
| 5 Feb 2026 | ₹394.1 | ₹394.1 | ₹297.2 | ₹312.25 | 19,29,330 | 8,54,230 |
| 6 Feb 2026 | ₹295 | ₹314.8 | ₹225 | ₹308.45 | 48,73,115 | 10,70,940 |
| 9 Feb 2026 | ₹406.65 | ₹442.35 | ₹360.8 | ₹413.95 | 10,89,660 | 7,83,640 |
| 10 Feb 2026 | ₹430 | ₹509 | ₹430 | ₹446 | 5,04,920 | 7,24,165 |
| 11 Feb 2026 | ₹499.3 | ₹518.25 | ₹427.7 | ₹460 | 3,93,250 | 7,36,125 |
| 12 Feb 2026 | ₹418.5 | ₹419 | ₹324.75 | ₹340.95 | 6,55,785 | 7,51,985 |
| 13 Feb 2026 | ₹233.1 | ₹253.45 | ₹146.3 | ₹149.9 | 1,33,92,990 | 30,59,225 |
| 16 Feb 2026 | ₹147.6 | ₹253.65 | ₹113.5 | ₹252.55 | 1,79,70,615 | 22,50,365 |
| 17 Feb 2026 | ₹190.1 | ₹271.2 | ₹159.3 | ₹238.9 | 3,03,84,510 | 26,99,645 |
| 18 Feb 2026 | ₹241.25 | ₹302.3 | ₹176.6 | ₹284.5 | 6,35,98,990 | 22,92,940 |
| 19 Feb 2026 | ₹285 | ₹316 | ₹66.55 | ₹69.35 | 13,67,35,105 | 1,14,31,355 |
| 20 Feb 2026 | ₹74 | ₹184.85 | ₹53.9 | ₹106.75 | 52,31,64,330 | 81,91,170 |
| 23 Feb 2026 | ₹199 | ₹225 | ₹93.8 | ₹144.5 | 27,51,19,000 | 47,76,265 |
| 24 Feb 2026 | ₹116.7 | ₹116.7 | ₹0.05 | ₹0.05 | 93,22,52,295 | 1,04,55,055 |