NIFTY 50 27,300 CE traded across 20 sessions from 3 Feb 2026 to 2 Mar 2026, with a life-high of ₹26.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2026 | ₹25.85 | ₹25.85 | ₹21.55 | ₹21.55 | 130 | 65 |
| 4 Feb 2026 | ₹25 | ₹26.25 | ₹13.75 | ₹16.25 | 3,055 | 1,885 |
| 5 Feb 2026 | ₹19 | ₹19 | ₹13.9 | ₹15.65 | 3,965 | 2,795 |
| 6 Feb 2026 | ₹11.2 | ₹14.4 | ₹10.7 | ₹13.75 | 1,950 | 2,925 |
| 9 Feb 2026 | ₹11.45 | ₹14.95 | ₹11 | ₹12.8 | 2,600 | 3,510 |
| 10 Feb 2026 | ₹11.65 | ₹11.7 | ₹9.25 | ₹10.85 | 3,380 | 4,225 |
| 11 Feb 2026 | ₹11 | ₹11.45 | ₹7.75 | ₹8.6 | 16,900 | 9,035 |
| 12 Feb 2026 | ₹9.6 | ₹9.9 | ₹7.4 | ₹8.3 | 14,430 | 10,660 |
| 13 Feb 2026 | ₹6.35 | ₹9.9 | ₹6.05 | ₹9.9 | 9,295 | 10,985 |
| 16 Feb 2026 | ₹5.25 | ₹6.9 | ₹4.85 | ₹5.05 | 19,240 | 15,925 |
| 17 Feb 2026 | ₹3.75 | ₹5.6 | ₹3.1 | ₹3.25 | 3,87,790 | 2,03,255 |
| 18 Feb 2026 | ₹4 | ₹4.75 | ₹2.2 | ₹3.05 | 2,31,205 | 2,16,840 |
| 19 Feb 2026 | ₹3.05 | ₹5.25 | ₹2.6 | ₹5 | 3,92,470 | 2,20,740 |
| 20 Feb 2026 | ₹3.55 | ₹3.95 | ₹1.9 | ₹1.95 | 22,39,965 | 9,43,280 |
| 23 Feb 2026 | ₹2.25 | ₹2.25 | ₹1.55 | ₹1.6 | 42,76,285 | 22,31,190 |
| 24 Feb 2026 | ₹1.55 | ₹1.7 | ₹1.35 | ₹1.4 | 92,48,330 | 20,85,135 |
| 25 Feb 2026 | ₹1.35 | ₹1.75 | ₹1.2 | ₹1.25 | 1,08,70,145 | 20,79,220 |
| 26 Feb 2026 | ₹1.3 | ₹1.4 | ₹0.8 | ₹0.9 | 72,92,545 | 17,76,970 |
| 27 Feb 2026 | ₹0.9 | ₹1.2 | ₹0.8 | ₹0.9 | 88,76,530 | 9,26,900 |
| 2 Mar 2026 | ₹0.9 | ₹2 | ₹0.05 | ₹0.05 | 32,78,470 | 5,09,405 |