NIFTY 50 26,700 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹186.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹39.3 | ₹49.05 | ₹25.25 | ₹25.5 | 6,955 | 2,795 |
| 2 Feb 2026 | ₹25.15 | ₹25.85 | ₹19.65 | ₹20.65 | 2,925 | 4,095 |
| 3 Feb 2026 | ₹182.7 | ₹186.95 | ₹63.05 | ₹65.65 | 17,940 | 6,435 |
| 4 Feb 2026 | ₹65.35 | ₹65.35 | ₹47.15 | ₹54.3 | 18,265 | 11,765 |
| 5 Feb 2026 | ₹43.5 | ₹45.65 | ₹36.05 | ₹36.8 | 11,440 | 12,740 |
| 6 Feb 2026 | ₹31.15 | ₹34.6 | ₹25.45 | ₹33.95 | 14,300 | 16,445 |
| 9 Feb 2026 | ₹44.3 | ₹44.95 | ₹39 | ₹42.05 | 37,635 | 23,335 |
| 10 Feb 2026 | ₹44.9 | ₹49.4 | ₹38 | ₹38.3 | 36,790 | 28,730 |
| 11 Feb 2026 | ₹42.3 | ₹43.6 | ₹28 | ₹28 | 1,05,560 | 49,400 |
| 12 Feb 2026 | ₹28.5 | ₹29.55 | ₹24.9 | ₹24.95 | 1,31,235 | 54,145 |
| 13 Feb 2026 | ₹18 | ₹20.75 | ₹16.05 | ₹20.05 | 2,02,540 | 84,110 |
| 16 Feb 2026 | ₹15.95 | ₹20.6 | ₹14.55 | ₹19.85 | 3,23,635 | 92,300 |
| 17 Feb 2026 | ₹16 | ₹16.05 | ₹11.2 | ₹12.45 | 4,74,955 | 2,03,125 |
| 18 Feb 2026 | ₹11.6 | ₹12.35 | ₹9.15 | ₹11.85 | 7,00,960 | 1,96,300 |
| 19 Feb 2026 | ₹12.4 | ₹17.7 | ₹8.55 | ₹10.1 | 14,14,270 | 2,56,425 |
| 20 Feb 2026 | ₹10.1 | ₹11.75 | ₹0.05 | ₹7.7 | 11,74,745 | 3,23,180 |
| 23 Feb 2026 | ₹9 | ₹15 | ₹5.75 | ₹6.5 | 30,80,285 | 10,63,725 |
| 24 Feb 2026 | ₹7 | ₹7 | ₹3.05 | ₹3.35 | 82,53,895 | 30,14,115 |
| 25 Feb 2026 | ₹3.5 | ₹4 | ₹2.15 | ₹2.35 | 2,02,14,285 | 34,91,865 |
| 26 Feb 2026 | ₹2.2 | ₹2.75 | ₹1.25 | ₹1.55 | 2,13,59,065 | 43,62,215 |
| 27 Feb 2026 | ₹1.5 | ₹1.9 | ₹1.3 | ₹1.45 | 3,19,50,425 | 32,61,050 |
| 2 Mar 2026 | ₹1.45 | ₹1.95 | ₹0.05 | ₹0.1 | 1,08,29,195 | 15,14,955 |