SENSEX 83,100 PE traded across 21 sessions from 30 Dec 2025 to 29 Jan 2026, with a life-high of ₹1,900 and a low of ₹102.6. Final close ₹534.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Dec 2025 | ₹246.3 | ₹246.3 | ₹206.5 | ₹215.25 | 160 | 300 |
| 31 Dec 2025 | ₹158.95 | ₹158.95 | ₹132.7 | ₹137.45 | 380 | 440 |
| 1 Jan 2026 | ₹131.55 | ₹143.65 | ₹108.95 | ₹130.9 | 2,960 | 580 |
| 2 Jan 2026 | ₹115.8 | ₹115.8 | ₹102.75 | ₹105.3 | 540 | 580 |
| 5 Jan 2026 | ₹105.3 | ₹136.25 | ₹102.6 | ₹118.65 | 1,140 | 460 |
| 6 Jan 2026 | ₹131 | ₹145.15 | ₹111.95 | ₹129.95 | 1,160 | 820 |
| 7 Jan 2026 | ₹142.5 | ₹145.05 | ₹125.45 | ₹129.55 | 840 | 960 |
| 8 Jan 2026 | ₹136.7 | ₹267.3 | ₹131.45 | ₹251.65 | 3,020 | 1,040 |
| 9 Jan 2026 | ₹244.7 | ₹474.7 | ₹234.9 | ₹401.9 | 26,940 | 3,680 |
| 12 Jan 2026 | ₹499.15 | ₹731.9 | ₹320.3 | ₹320.3 | 65,640 | 4,640 |
| 13 Jan 2026 | ₹302.55 | ₹520 | ₹302.55 | ₹384 | 13,380 | 4,860 |
| 14 Jan 2026 | ₹427.65 | ₹511.2 | ₹322.6 | ₹446.05 | 21,860 | 2,700 |
| 16 Jan 2026 | ₹357.3 | ₹391.75 | ₹226.55 | ₹326.95 | 28,020 | 3,980 |
| 19 Jan 2026 | ₹474.55 | ₹604.1 | ₹375 | ₹468.65 | 73,300 | 9,040 |
| 20 Jan 2026 | ₹465.45 | ₹1,098.55 | ₹436.7 | ₹1,028.45 | 68,300 | 8,660 |
| 21 Jan 2026 | ₹1,029.95 | ₹1,851.6 | ₹929.95 | ₹1,198.1 | 14,940 | 11,620 |
| 22 Jan 2026 | ₹842.65 | ₹1,232.1 | ₹649.9 | ₹750 | 44,180 | 8,340 |
| 23 Jan 2026 | ₹792.7 | ₹1,617.25 | ₹783.35 | ₹1,514.8 | 1,35,300 | 11,600 |
| 27 Jan 2026 | ₹1,510.55 | ₹1,900 | ₹974.55 | ₹999.65 | 16,500 | 12,400 |
| 28 Jan 2026 | ₹850.05 | ₹1,258.7 | ₹703.75 | ₹747.6 | 2,88,000 | 13,720 |
| 29 Jan 2026 | ₹1,004.2 | ₹1,367.55 | ₹376 | ₹534.7 | 13,12,720 | 21,500 |