NIFTY 50 27,150 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹33.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹19.5 | ₹24.45 | ₹17.35 | ₹17.35 | 13,845 | 13,585 |
| 28 Jan 2026 | ₹19.75 | ₹21 | ₹13.95 | ₹14.85 | 17,355 | 11,440 |
| 29 Jan 2026 | ₹14.85 | ₹16.3 | ₹12.25 | ₹13.5 | 8,125 | 10,400 |
| 30 Jan 2026 | ₹10.5 | ₹15.9 | ₹10.5 | ₹14.2 | 7,995 | 12,220 |
| 1 Feb 2026 | ₹13.95 | ₹17.4 | ₹7.55 | ₹11 | 19,240 | 8,450 |
| 2 Feb 2026 | ₹13.3 | ₹13.5 | ₹8 | ₹8.75 | 25,090 | 9,555 |
| 3 Feb 2026 | ₹33 | ₹33.25 | ₹16.8 | ₹18.45 | 68,575 | 19,890 |
| 4 Feb 2026 | ₹17 | ₹17 | ₹10.45 | ₹12.95 | 63,635 | 23,400 |
| 5 Feb 2026 | ₹10.75 | ₹12.5 | ₹9.9 | ₹10.55 | 9,750 | 25,155 |
| 6 Feb 2026 | ₹10.5 | ₹10.5 | ₹8.05 | ₹9.5 | 23,725 | 19,565 |
| 9 Feb 2026 | ₹7 | ₹13 | ₹7 | ₹10.5 | 15,405 | 20,605 |
| 10 Feb 2026 | ₹11 | ₹11 | ₹6.75 | ₹6.8 | 18,655 | 22,945 |
| 11 Feb 2026 | ₹8.75 | ₹8.75 | ₹6.3 | ₹7.5 | 29,185 | 26,000 |
| 12 Feb 2026 | ₹7.5 | ₹7.55 | ₹5.7 | ₹6.25 | 26,130 | 20,605 |
| 13 Feb 2026 | ₹5.65 | ₹6.5 | ₹4.65 | ₹5.1 | 61,035 | 25,480 |
| 16 Feb 2026 | ₹5.1 | ₹5.1 | ₹2.6 | ₹2.9 | 2,48,235 | 1,33,575 |
| 17 Feb 2026 | ₹2.6 | ₹3 | ₹1.6 | ₹1.65 | 8,28,425 | 3,66,665 |
| 18 Feb 2026 | ₹1.7 | ₹2.2 | ₹1.3 | ₹1.35 | 77,07,765 | 11,33,860 |
| 19 Feb 2026 | ₹1.35 | ₹3.3 | ₹1.15 | ₹2.8 | 69,10,735 | 12,07,960 |
| 20 Feb 2026 | ₹2.9 | ₹2.9 | ₹1.15 | ₹1.2 | 51,01,070 | 10,17,705 |
| 23 Feb 2026 | ₹1.15 | ₹1.5 | ₹0.9 | ₹1 | 36,94,340 | 8,73,990 |
| 24 Feb 2026 | ₹0.85 | ₹1.05 | ₹0.05 | ₹0.05 | 40,39,750 | 5,97,610 |