NIFTY 50 26,300 CE traded across 21 sessions from 9 Feb 2026 to 10 Mar 2026, with a life-high of ₹190.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2026 | ₹144.05 | ₹169.7 | ₹144.05 | ₹155.75 | 5,330 | 4,225 |
| 10 Feb 2026 | ₹169 | ₹189.75 | ₹164.65 | ₹164.65 | 6,695 | 6,370 |
| 11 Feb 2026 | ₹180 | ₹190.2 | ₹154.75 | ₹165.8 | 14,235 | 8,515 |
| 12 Feb 2026 | ₹144.55 | ₹144.55 | ₹110.8 | ₹116.75 | 21,320 | 9,100 |
| 13 Feb 2026 | ₹82.05 | ₹82.8 | ₹64.9 | ₹67.1 | 33,995 | 22,750 |
| 16 Feb 2026 | ₹61.45 | ₹91.95 | ₹59.5 | ₹90.55 | 28,990 | 24,050 |
| 17 Feb 2026 | ₹70.05 | ₹92.8 | ₹64.8 | ₹81.9 | 72,865 | 31,070 |
| 18 Feb 2026 | ₹77.5 | ₹92.65 | ₹63.8 | ₹88 | 1,24,735 | 49,010 |
| 19 Feb 2026 | ₹88.6 | ₹89.75 | ₹41 | ₹42 | 3,82,590 | 96,135 |
| 20 Feb 2026 | ₹43.25 | ₹69.05 | ₹38.4 | ₹52 | 4,03,130 | 1,15,310 |
| 23 Feb 2026 | ₹63.5 | ₹81.2 | ₹47 | ₹59.85 | 4,99,590 | 2,16,970 |
| 24 Feb 2026 | ₹45.05 | ₹47 | ₹28.1 | ₹30 | 10,56,250 | 3,20,450 |
| 25 Feb 2026 | ₹31.85 | ₹37.65 | ₹20.2 | ₹23.85 | 16,66,145 | 4,16,780 |
| 26 Feb 2026 | ₹23.8 | ₹27.85 | ₹15.05 | ₹16.8 | 15,61,365 | 5,62,575 |
| 27 Feb 2026 | ₹13.5 | ₹13.5 | ₹8.7 | ₹10.5 | 35,58,360 | 8,83,220 |
| 2 Mar 2026 | ₹6.75 | ₹9.55 | ₹3.3 | ₹4.7 | 90,82,970 | 20,33,460 |
| 4 Mar 2026 | ₹2 | ₹5 | ₹1.95 | ₹3.35 | 1,31,64,320 | 22,06,295 |
| 5 Mar 2026 | ₹3.15 | ₹3.6 | ₹1.35 | ₹1.5 | 1,21,10,020 | 18,47,170 |
| 6 Mar 2026 | ₹1.3 | ₹1.8 | ₹1.2 | ₹1.4 | 1,53,78,155 | 18,08,755 |
| 9 Mar 2026 | ₹1.5 | ₹2 | ₹0.8 | ₹0.8 | 1,02,49,915 | 8,87,705 |
| 10 Mar 2026 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 25,50,990 | 4,78,725 |