SENSEX 82,800 PE traded across 21 sessions from 30 Dec 2025 to 29 Jan 2026, with a life-high of ₹1,650 and a low of ₹70.8. Final close ₹232.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Dec 2025 | ₹189.35 | ₹189.35 | ₹171.9 | ₹174.85 | 200 | 420 |
| 31 Dec 2025 | ₹141 | ₹145.2 | ₹108.55 | ₹112.15 | 300 | 520 |
| 1 Jan 2026 | ₹106.9 | ₹108 | ₹99.05 | ₹104.85 | 480 | 720 |
| 2 Jan 2026 | ₹90.5 | ₹90.5 | ₹84.35 | ₹84.55 | 860 | 820 |
| 5 Jan 2026 | ₹90.2 | ₹107.9 | ₹70.8 | ₹100.1 | 860 | 580 |
| 6 Jan 2026 | ₹103.4 | ₹123.85 | ₹96.5 | ₹96.5 | 980 | 880 |
| 7 Jan 2026 | ₹106.55 | ₹119.85 | ₹96.65 | ₹119.85 | 1,420 | 620 |
| 8 Jan 2026 | ₹103.5 | ₹206.85 | ₹102.5 | ₹195.95 | 3,020 | 920 |
| 9 Jan 2026 | ₹185.3 | ₹388.4 | ₹164.65 | ₹315 | 15,860 | 5,580 |
| 12 Jan 2026 | ₹332.35 | ₹596.6 | ₹258.75 | ₹258.75 | 22,300 | 3,760 |
| 13 Jan 2026 | ₹341.9 | ₹421.15 | ₹251.1 | ₹283.1 | 6,140 | 3,420 |
| 14 Jan 2026 | ₹338.55 | ₹401.05 | ₹252 | ₹351.7 | 10,440 | 3,380 |
| 16 Jan 2026 | ₹299.8 | ₹305.7 | ₹172.5 | ₹253.55 | 28,940 | 5,140 |
| 19 Jan 2026 | ₹351 | ₹470 | ₹284.5 | ₹359.25 | 63,540 | 18,360 |
| 20 Jan 2026 | ₹353.45 | ₹895.05 | ₹334.85 | ₹840.6 | 1,26,980 | 20,660 |
| 21 Jan 2026 | ₹854.25 | ₹1,609.2 | ₹750 | ₹1,012.05 | 42,600 | 22,960 |
| 22 Jan 2026 | ₹654.95 | ₹1,039.3 | ₹512 | ₹579.65 | 2,07,140 | 29,940 |
| 23 Jan 2026 | ₹580 | ₹1,355.7 | ₹580 | ₹1,250.35 | 9,09,780 | 22,100 |
| 27 Jan 2026 | ₹1,158 | ₹1,650 | ₹731.05 | ₹763.9 | 71,960 | 23,520 |
| 28 Jan 2026 | ₹736.95 | ₹982.65 | ₹476.15 | ₹509.35 | 26,23,680 | 80,000 |
| 29 Jan 2026 | ₹597 | ₹1,085.9 | ₹112.7 | ₹232.6 | 3,11,75,700 | 1,46,600 |