NIFTY 50 26,800 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹146.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹33.8 | ₹40.4 | ₹22.35 | ₹24 | 9,035 | 4,615 |
| 2 Feb 2026 | ₹22.85 | ₹22.85 | ₹17.25 | ₹19.1 | 6,305 | 7,865 |
| 3 Feb 2026 | ₹146.6 | ₹146.6 | ₹51.8 | ₹54.2 | 28,405 | 8,125 |
| 4 Feb 2026 | ₹54.2 | ₹54.2 | ₹37.45 | ₹42 | 19,565 | 10,075 |
| 5 Feb 2026 | ₹40 | ₹40 | ₹29.75 | ₹29.75 | 9,880 | 12,025 |
| 6 Feb 2026 | ₹27.95 | ₹27.95 | ₹21.95 | ₹26.3 | 10,660 | 12,545 |
| 9 Feb 2026 | ₹35 | ₹35 | ₹28.85 | ₹33.4 | 29,185 | 22,230 |
| 10 Feb 2026 | ₹33.95 | ₹36 | ₹28.35 | ₹29.3 | 30,030 | 32,240 |
| 11 Feb 2026 | ₹31.8 | ₹32.55 | ₹23.6 | ₹27.45 | 59,280 | 37,635 |
| 12 Feb 2026 | ₹21.4 | ₹22.95 | ₹18.65 | ₹19.7 | 1,45,925 | 49,335 |
| 13 Feb 2026 | ₹17.7 | ₹18.55 | ₹14.7 | ₹17.65 | 1,57,885 | 74,035 |
| 16 Feb 2026 | ₹17.8 | ₹17.8 | ₹10.95 | ₹16.95 | 2,16,515 | 94,640 |
| 17 Feb 2026 | ₹12.15 | ₹13.1 | ₹8.6 | ₹9.05 | 2,28,930 | 1,40,725 |
| 18 Feb 2026 | ₹8.95 | ₹9.8 | ₹7.05 | ₹9 | 5,07,195 | 2,07,740 |
| 19 Feb 2026 | ₹8.75 | ₹10.15 | ₹6.9 | ₹8.6 | 12,55,215 | 2,36,925 |
| 20 Feb 2026 | ₹7.5 | ₹7.95 | ₹5.85 | ₹6.9 | 9,35,220 | 2,54,930 |
| 23 Feb 2026 | ₹8 | ₹10 | ₹4.55 | ₹5.15 | 31,68,165 | 9,40,940 |
| 24 Feb 2026 | ₹5.3 | ₹5.3 | ₹2.25 | ₹2.6 | 86,32,000 | 21,35,900 |
| 25 Feb 2026 | ₹2.55 | ₹3.25 | ₹1.85 | ₹1.95 | 1,73,41,090 | 34,12,695 |
| 26 Feb 2026 | ₹1.5 | ₹2.3 | ₹1.1 | ₹1.25 | 1,70,93,570 | 35,80,590 |
| 27 Feb 2026 | ₹1.2 | ₹1.85 | ₹1.15 | ₹1.45 | 2,91,86,950 | 28,17,750 |
| 2 Mar 2026 | ₹1.5 | ₹1.9 | ₹0.05 | ₹0.05 | 97,36,155 | 12,22,195 |