NIFTY 50 25,900 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹555.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹175.8 | ₹211.65 | ₹80.75 | ₹80.75 | 31,785 | 7,345 |
| 2 Feb 2026 | ₹87.65 | ₹103 | ₹69.6 | ₹94.55 | 24,115 | 8,775 |
| 3 Feb 2026 | ₹555.1 | ₹555.1 | ₹300 | ₹302.8 | 23,075 | 9,425 |
| 4 Feb 2026 | ₹297.85 | ₹324 | ₹260 | ₹289.35 | 36,400 | 18,655 |
| 5 Feb 2026 | ₹273.85 | ₹273.95 | ₹207.35 | ₹219.5 | 22,490 | 24,700 |
| 6 Feb 2026 | ₹190 | ₹212.5 | ₹155 | ₹209 | 50,960 | 27,235 |
| 9 Feb 2026 | ₹278.95 | ₹302.65 | ₹262.15 | ₹283 | 60,970 | 32,500 |
| 10 Feb 2026 | ₹307 | ₹352 | ₹295.05 | ₹300.65 | 1,18,950 | 39,390 |
| 11 Feb 2026 | ₹340 | ₹351.3 | ₹285 | ₹305.45 | 1,49,110 | 49,595 |
| 12 Feb 2026 | ₹276.75 | ₹276.75 | ₹212.25 | ₹220 | 2,75,665 | 89,375 |
| 13 Feb 2026 | ₹163.9 | ₹163.9 | ₹106.9 | ₹108.95 | 3,66,470 | 1,21,225 |
| 16 Feb 2026 | ₹105 | ₹165 | ₹84 | ₹163.95 | 5,00,760 | 1,52,360 |
| 17 Feb 2026 | ₹136.95 | ₹172.2 | ₹110.85 | ₹152 | 7,21,370 | 2,18,855 |
| 18 Feb 2026 | ₹159.9 | ₹183.5 | ₹115.8 | ₹172.5 | 25,98,830 | 3,93,900 |
| 19 Feb 2026 | ₹183.35 | ₹189.35 | ₹62 | ₹62.95 | 61,16,110 | 10,73,410 |
| 20 Feb 2026 | ₹65 | ₹124.5 | ₹55.35 | ₹86.95 | 83,14,735 | 9,08,310 |
| 23 Feb 2026 | ₹129 | ₹148.05 | ₹80.75 | ₹107.55 | 95,97,185 | 11,32,040 |
| 24 Feb 2026 | ₹95 | ₹95 | ₹33.7 | ₹36.65 | 1,57,24,865 | 27,71,860 |
| 25 Feb 2026 | ₹44.9 | ₹61 | ₹22.4 | ₹27.5 | 8,05,64,965 | 46,47,890 |
| 26 Feb 2026 | ₹28.45 | ₹30.2 | ₹13.6 | ₹15.75 | 6,35,26,385 | 64,06,400 |
| 27 Feb 2026 | ₹8.9 | ₹11.4 | ₹5.05 | ₹6.1 | 7,25,90,245 | 72,08,045 |
| 2 Mar 2026 | ₹2.9 | ₹4.45 | ₹0.05 | ₹0.05 | 5,95,10,750 | 26,39,780 |