NIFTY 50 25,950 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹522.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹139.95 | ₹139.95 | ₹76.8 | ₹78.95 | 15,470 | 7,540 |
| 2 Feb 2026 | ₹81.8 | ₹91.55 | ₹62.9 | ₹84.8 | 28,925 | 9,035 |
| 3 Feb 2026 | ₹522.6 | ₹522.6 | ₹273.55 | ₹303.7 | 2,860 | 9,620 |
| 4 Feb 2026 | ₹283 | ₹294.05 | ₹243 | ₹270.9 | 7,670 | 14,690 |
| 5 Feb 2026 | ₹241.25 | ₹249.1 | ₹181.05 | ₹196.25 | 12,805 | 14,300 |
| 6 Feb 2026 | ₹188.2 | ₹190 | ₹140.7 | ₹186.6 | 10,530 | 13,260 |
| 9 Feb 2026 | ₹246.2 | ₹273.7 | ₹241.95 | ₹254.6 | 6,110 | 14,105 |
| 10 Feb 2026 | ₹279.05 | ₹321.35 | ₹269.4 | ₹278.2 | 45,955 | 17,095 |
| 11 Feb 2026 | ₹298.5 | ₹318.55 | ₹257.95 | ₹277 | 1,02,245 | 27,690 |
| 12 Feb 2026 | ₹250 | ₹250 | ₹189.25 | ₹196 | 99,970 | 44,330 |
| 13 Feb 2026 | ₹135.2 | ₹140.25 | ₹93.65 | ₹93.65 | 1,38,190 | 51,220 |
| 16 Feb 2026 | ₹83.6 | ₹146.9 | ₹80.7 | ₹146.9 | 1,64,385 | 64,870 |
| 17 Feb 2026 | ₹141 | ₹150.8 | ₹96.95 | ₹132.9 | 1,78,360 | 76,180 |
| 18 Feb 2026 | ₹132.95 | ₹158.7 | ₹99.65 | ₹149.1 | 11,07,275 | 1,10,305 |
| 19 Feb 2026 | ₹159 | ₹159 | ₹53.8 | ₹54.8 | 17,13,205 | 2,46,805 |
| 20 Feb 2026 | ₹54.85 | ₹106.4 | ₹45 | ₹73 | 25,39,940 | 2,50,705 |
| 23 Feb 2026 | ₹69.3 | ₹126 | ₹67.85 | ₹90.5 | 32,57,930 | 4,05,535 |
| 24 Feb 2026 | ₹65.1 | ₹65.5 | ₹27.9 | ₹29.9 | 62,53,520 | 10,30,055 |
| 25 Feb 2026 | ₹35.15 | ₹48.45 | ₹18.2 | ₹22.4 | 4,43,41,310 | 20,38,465 |
| 26 Feb 2026 | ₹22.95 | ₹23.45 | ₹10.45 | ₹12.65 | 3,43,26,435 | 26,89,375 |
| 27 Feb 2026 | ₹11 | ₹11 | ₹4.65 | ₹5.45 | 3,54,62,830 | 30,33,225 |
| 2 Mar 2026 | ₹2.3 | ₹2.75 | ₹0.05 | ₹0.05 | 2,49,10,990 | 13,32,565 |