NIFTY 50 27,200 CE traded across 20 sessions from 3 Feb 2026 to 2 Mar 2026, with a life-high of ₹34.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2026 | ₹33.8 | ₹34.8 | ₹24.4 | ₹25.3 | 1,365 | 260 |
| 4 Feb 2026 | ₹24 | ₹24 | ₹17.3 | ₹19.55 | 7,605 | 3,965 |
| 5 Feb 2026 | ₹19.7 | ₹19.7 | ₹16.15 | ₹16.8 | 3,380 | 5,135 |
| 6 Feb 2026 | ₹12.5 | ₹16.4 | ₹12.35 | ₹14.85 | 6,110 | 6,435 |
| 9 Feb 2026 | ₹20 | ₹20 | ₹14 | ₹14.4 | 17,225 | 14,300 |
| 10 Feb 2026 | ₹15.8 | ₹15.8 | ₹11.9 | ₹13 | 15,340 | 13,780 |
| 11 Feb 2026 | ₹11.25 | ₹16.3 | ₹9.5 | ₹11.6 | 75,075 | 22,035 |
| 12 Feb 2026 | ₹11.05 | ₹12.45 | ₹9.05 | ₹9.2 | 45,370 | 24,570 |
| 13 Feb 2026 | ₹7.4 | ₹10.55 | ₹6.85 | ₹7.75 | 24,895 | 26,455 |
| 16 Feb 2026 | ₹10.45 | ₹11.1 | ₹6.05 | ₹6.25 | 46,995 | 35,165 |
| 17 Feb 2026 | ₹6.05 | ₹6.4 | ₹4.45 | ₹4.45 | 80,145 | 70,785 |
| 18 Feb 2026 | ₹4.7 | ₹5.5 | ₹3.6 | ₹3.75 | 2,21,390 | 1,22,720 |
| 19 Feb 2026 | ₹3.6 | ₹5.85 | ₹3.15 | ₹5.25 | 4,47,785 | 2,32,505 |
| 20 Feb 2026 | ₹4.75 | ₹4.75 | ₹2.25 | ₹3.15 | 6,57,605 | 3,12,715 |
| 23 Feb 2026 | ₹2.7 | ₹3.3 | ₹1.8 | ₹2 | 34,32,585 | 17,10,800 |
| 24 Feb 2026 | ₹1.8 | ₹2 | ₹1.4 | ₹1.5 | 71,76,975 | 20,79,350 |
| 25 Feb 2026 | ₹1.5 | ₹1.85 | ₹1.25 | ₹1.5 | 79,70,170 | 18,25,200 |
| 26 Feb 2026 | ₹1.35 | ₹1.5 | ₹0.85 | ₹0.9 | 44,97,090 | 17,55,910 |
| 27 Feb 2026 | ₹0.8 | ₹1.25 | ₹0.8 | ₹0.95 | 1,46,68,095 | 15,97,180 |
| 2 Mar 2026 | ₹0.9 | ₹1.55 | ₹0.05 | ₹0.05 | 53,06,080 | 9,02,005 |