NIFTY 50 27,550 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹25.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹10.05 | ₹20.45 | ₹10.05 | ₹11.4 | 11,310 | 14,885 |
| 28 Jan 2026 | ₹11 | ₹12.85 | ₹8.1 | ₹8.3 | 55,185 | 36,725 |
| 29 Jan 2026 | ₹10 | ₹10.3 | ₹7.35 | ₹9.2 | 6,825 | 36,400 |
| 30 Jan 2026 | ₹9 | ₹9 | ₹7 | ₹7.9 | 6,305 | 36,335 |
| 1 Feb 2026 | ₹8.15 | ₹9.45 | ₹5.25 | ₹9 | 3,315 | 36,010 |
| 2 Feb 2026 | ₹8.95 | ₹9.65 | ₹5.1 | ₹6.5 | 32,565 | 12,870 |
| 3 Feb 2026 | ₹25.8 | ₹25.8 | ₹7.9 | ₹9.9 | 31,330 | 12,870 |
| 4 Feb 2026 | ₹9.05 | ₹10.15 | ₹6.15 | ₹7.1 | 2,795 | 13,000 |
| 5 Feb 2026 | ₹7 | ₹8 | ₹5.7 | ₹6.75 | 10,335 | 13,000 |
| 6 Feb 2026 | ₹6.7 | ₹6.7 | ₹5.15 | ₹5.95 | 8,710 | 12,740 |
| 9 Feb 2026 | ₹6.05 | ₹6.65 | ₹5.2 | ₹6.45 | 4,095 | 12,220 |
| 10 Feb 2026 | ₹6.5 | ₹6.5 | ₹4.3 | ₹4.3 | 8,775 | 13,065 |
| 11 Feb 2026 | ₹4.45 | ₹4.9 | ₹3.7 | ₹4.9 | 36,530 | 15,600 |
| 12 Feb 2026 | ₹4.9 | ₹5.6 | ₹3.45 | ₹3.7 | 40,950 | 14,235 |
| 13 Feb 2026 | ₹3.5 | ₹3.75 | ₹2.75 | ₹2.8 | 53,495 | 32,045 |
| 16 Feb 2026 | ₹3.2 | ₹3.2 | ₹1.65 | ₹1.65 | 1,47,225 | 61,880 |
| 17 Feb 2026 | ₹1.5 | ₹1.65 | ₹1.25 | ₹1.35 | 1,29,220 | 81,120 |
| 18 Feb 2026 | ₹1.35 | ₹1.5 | ₹1.15 | ₹1.2 | 11,05,455 | 1,32,535 |
| 19 Feb 2026 | ₹1.15 | ₹2.6 | ₹1.1 | ₹2.4 | 24,32,300 | 1,32,340 |
| 20 Feb 2026 | ₹1.7 | ₹1.9 | ₹0.95 | ₹0.95 | 20,25,465 | 1,13,750 |
| 23 Feb 2026 | ₹1.1 | ₹1.15 | ₹0.65 | ₹0.7 | 26,82,875 | 3,31,565 |
| 24 Feb 2026 | ₹0.7 | ₹0.8 | ₹0.05 | ₹0.1 | 32,73,595 | 1,55,935 |