SENSEX 82,700 PE traded across 21 sessions from 30 Dec 2025 to 29 Jan 2026, with a life-high of ₹1,570.9 and a low of ₹56.4. Final close ₹132.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Dec 2025 | ₹180.65 | ₹180.65 | ₹158.95 | ₹162.1 | 200 | 400 |
| 31 Dec 2025 | ₹139.4 | ₹142.4 | ₹87.15 | ₹104.55 | 1,120 | 1,200 |
| 1 Jan 2026 | ₹101.5 | ₹104.95 | ₹76.85 | ₹95.8 | 1,120 | 1,680 |
| 2 Jan 2026 | ₹80.85 | ₹82.1 | ₹77.7 | ₹79.7 | 840 | 1,640 |
| 5 Jan 2026 | ₹81.4 | ₹101.25 | ₹81.05 | ₹93 | 1,220 | 1,500 |
| 6 Jan 2026 | ₹94.75 | ₹105.95 | ₹93 | ₹93.7 | 660 | 1,600 |
| 7 Jan 2026 | ₹100.8 | ₹106.8 | ₹87.85 | ₹92.55 | 700 | 1,560 |
| 8 Jan 2026 | ₹95.3 | ₹190.95 | ₹93.55 | ₹168.5 | 2,760 | 1,180 |
| 9 Jan 2026 | ₹171.5 | ₹360.3 | ₹158.2 | ₹303.5 | 18,100 | 5,320 |
| 12 Jan 2026 | ₹388.45 | ₹552.55 | ₹246.1 | ₹251.75 | 18,720 | 4,340 |
| 13 Jan 2026 | ₹307 | ₹391.8 | ₹222.05 | ₹284.7 | 6,820 | 4,160 |
| 14 Jan 2026 | ₹321.95 | ₹368.2 | ₹235.75 | ₹320.5 | 12,440 | 4,240 |
| 16 Jan 2026 | ₹251 | ₹282.4 | ₹160.2 | ₹230 | 38,500 | 8,120 |
| 19 Jan 2026 | ₹298 | ₹432.85 | ₹259.15 | ₹315.1 | 48,220 | 8,360 |
| 20 Jan 2026 | ₹327.1 | ₹833.7 | ₹304.8 | ₹790 | 94,320 | 9,520 |
| 21 Jan 2026 | ₹764.95 | ₹1,570.9 | ₹705.2 | ₹929.7 | 43,160 | 16,740 |
| 22 Jan 2026 | ₹625.85 | ₹980 | ₹471.8 | ₹525.8 | 3,96,300 | 53,240 |
| 23 Jan 2026 | ₹524.95 | ₹1,282.35 | ₹521.05 | ₹1,179.05 | 16,52,600 | 40,820 |
| 27 Jan 2026 | ₹1,006.4 | ₹1,561.85 | ₹666.85 | ₹689.6 | 1,55,400 | 33,480 |
| 28 Jan 2026 | ₹665.3 | ₹899.4 | ₹406.25 | ₹434.65 | 43,84,100 | 89,720 |
| 29 Jan 2026 | ₹513 | ₹990.15 | ₹56.4 | ₹132.95 | 10,62,99,020 | 7,03,500 |