NIFTY 50 27,100 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹43.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹23 | ₹25.2 | ₹12.7 | ₹16.7 | 6,955 | 2,665 |
| 2 Feb 2026 | ₹21.7 | ₹21.7 | ₹11.8 | ₹13 | 1,495 | 3,185 |
| 3 Feb 2026 | ₹42 | ₹43.5 | ₹30.15 | ₹30.8 | 12,090 | 7,865 |
| 4 Feb 2026 | ₹27.65 | ₹28.6 | ₹21.5 | ₹24.35 | 11,440 | 9,100 |
| 5 Feb 2026 | ₹21.6 | ₹21.8 | ₹17.9 | ₹18.35 | 5,980 | 7,150 |
| 6 Feb 2026 | ₹15.2 | ₹17.8 | ₹13.95 | ₹17.8 | 10,205 | 14,105 |
| 9 Feb 2026 | ₹16.5 | ₹19.3 | ₹16.05 | ₹17.05 | 14,365 | 15,730 |
| 10 Feb 2026 | ₹16.9 | ₹17.5 | ₹14.1 | ₹14.15 | 12,090 | 16,575 |
| 11 Feb 2026 | ₹15.75 | ₹15.75 | ₹12.25 | ₹13.25 | 34,515 | 16,120 |
| 12 Feb 2026 | ₹12.05 | ₹13.6 | ₹11.15 | ₹11.85 | 20,150 | 22,100 |
| 13 Feb 2026 | ₹9 | ₹11.9 | ₹8.35 | ₹10.6 | 24,245 | 16,445 |
| 16 Feb 2026 | ₹8.15 | ₹9.55 | ₹7.05 | ₹9 | 21,970 | 19,435 |
| 17 Feb 2026 | ₹9.05 | ₹9.05 | ₹4.75 | ₹5.45 | 57,655 | 31,850 |
| 18 Feb 2026 | ₹5.2 | ₹6.25 | ₹4.4 | ₹4.8 | 2,59,090 | 91,975 |
| 19 Feb 2026 | ₹4.55 | ₹6.5 | ₹3.7 | ₹6.15 | 3,13,690 | 1,17,585 |
| 20 Feb 2026 | ₹6.45 | ₹6.45 | ₹3.1 | ₹3.3 | 3,72,775 | 1,83,300 |
| 23 Feb 2026 | ₹4.15 | ₹4.15 | ₹2.5 | ₹2.8 | 11,96,195 | 4,86,525 |
| 24 Feb 2026 | ₹2.5 | ₹3.2 | ₹1.55 | ₹1.7 | 26,09,100 | 8,48,965 |
| 25 Feb 2026 | ₹1.5 | ₹2.15 | ₹1.4 | ₹1.5 | 62,11,010 | 11,86,185 |
| 26 Feb 2026 | ₹6.5 | ₹6.5 | ₹1 | ₹1.05 | 61,27,615 | 9,30,735 |
| 27 Feb 2026 | ₹0.9 | ₹1.45 | ₹0.9 | ₹1.15 | 70,10,315 | 5,29,750 |
| 2 Mar 2026 | ₹1 | ₹1.75 | ₹0.05 | ₹0.1 | 29,15,835 | 2,93,540 |