NIFTY 50 27,300 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹70.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹15.5 | ₹23.6 | ₹14.05 | ₹15.65 | 1,44,950 | 1,33,120 |
| 28 Jan 2026 | ₹14.6 | ₹17.1 | ₹11.6 | ₹11.7 | 2,79,370 | 1,76,280 |
| 29 Jan 2026 | ₹11 | ₹14.4 | ₹10.05 | ₹11.55 | 2,00,395 | 1,42,805 |
| 30 Jan 2026 | ₹10 | ₹11.9 | ₹10 | ₹11.85 | 74,035 | 1,39,295 |
| 1 Feb 2026 | ₹12.85 | ₹13.9 | ₹7.7 | ₹9 | 1,80,115 | 1,19,730 |
| 2 Feb 2026 | ₹7.6 | ₹11.4 | ₹6.35 | ₹7.2 | 63,440 | 1,08,485 |
| 3 Feb 2026 | ₹70.4 | ₹70.4 | ₹12.25 | ₹15.05 | 6,81,655 | 2,06,180 |
| 4 Feb 2026 | ₹13.5 | ₹13.55 | ₹8.5 | ₹9.85 | 3,60,230 | 1,80,440 |
| 5 Feb 2026 | ₹9.05 | ₹9.8 | ₹8 | ₹9.05 | 1,60,485 | 1,67,765 |
| 6 Feb 2026 | ₹9.05 | ₹9.05 | ₹6.65 | ₹6.9 | 1,22,200 | 1,58,015 |
| 9 Feb 2026 | ₹13.15 | ₹13.2 | ₹6.55 | ₹8.45 | 1,77,580 | 1,67,115 |
| 10 Feb 2026 | ₹8 | ₹8.1 | ₹5.2 | ₹5.45 | 1,43,650 | 1,99,420 |
| 11 Feb 2026 | ₹5.45 | ₹6.95 | ₹5.15 | ₹5.75 | 2,20,805 | 2,18,075 |
| 12 Feb 2026 | ₹5.9 | ₹5.95 | ₹4.3 | ₹4.75 | 4,45,055 | 3,26,690 |
| 13 Feb 2026 | ₹5.3 | ₹5.5 | ₹3.5 | ₹4.55 | 8,14,645 | 2,45,830 |
| 16 Feb 2026 | ₹5.8 | ₹6 | ₹1.9 | ₹1.9 | 61,59,790 | 29,25,780 |
| 17 Feb 2026 | ₹1.95 | ₹2.05 | ₹1.3 | ₹1.4 | 67,86,975 | 35,29,240 |
| 18 Feb 2026 | ₹1.4 | ₹1.7 | ₹1.15 | ₹1.2 | 1,69,79,235 | 39,13,130 |
| 19 Feb 2026 | ₹1.25 | ₹3 | ₹1.1 | ₹2.5 | 1,59,87,595 | 40,54,765 |
| 20 Feb 2026 | ₹1.95 | ₹2.15 | ₹1 | ₹1.05 | 85,97,225 | 36,97,980 |
| 23 Feb 2026 | ₹0.95 | ₹1.45 | ₹0.8 | ₹0.9 | 1,15,99,705 | 18,41,775 |
| 24 Feb 2026 | ₹0.8 | ₹0.9 | ₹0.05 | ₹0.05 | 60,32,585 | 13,17,290 |