SENSEX 82,000 PE traded across 18 sessions from 12 Jan 2026 to 5 Feb 2026, with a life-high of ₹2,283.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹468.95 | ₹533 | ₹330 | ₹330 | 1,860 | 20 |
| 13 Jan 2026 | ₹310.9 | ₹310.9 | ₹310.9 | ₹310.9 | 60 | 20 |
| 14 Jan 2026 | ₹342.65 | ₹398.55 | ₹335 | ₹370.7 | 140 | 140 |
| 16 Jan 2026 | ₹298.7 | ₹319.5 | ₹229.9 | ₹310 | 1,540 | 1,380 |
| 19 Jan 2026 | ₹350 | ₹460.55 | ₹322.15 | ₹382.6 | 10,260 | 4,040 |
| 20 Jan 2026 | ₹389.65 | ₹784.25 | ₹388.15 | ₹730 | 14,540 | 6,720 |
| 21 Jan 2026 | ₹750 | ₹1,332.6 | ₹686.95 | ₹864.1 | 31,120 | 7,680 |
| 22 Jan 2026 | ₹639.85 | ₹899 | ₹535 | ₹585 | 37,620 | 12,140 |
| 23 Jan 2026 | ₹566.6 | ₹1,090.1 | ₹566.55 | ₹1,027.2 | 1,33,620 | 25,060 |
| 27 Jan 2026 | ₹971.1 | ₹1,344.15 | ₹692.6 | ₹701.55 | 1,72,460 | 65,900 |
| 28 Jan 2026 | ₹672.8 | ₹795 | ₹514.3 | ₹523.15 | 5,42,960 | 97,920 |
| 29 Jan 2026 | ₹540.65 | ₹853.95 | ₹367.75 | ₹382.1 | 17,34,500 | 2,23,680 |
| 30 Jan 2026 | ₹500 | ₹776.45 | ₹444.95 | ₹475.9 | 1,70,60,080 | 4,11,400 |
| 1 Feb 2026 | ₹480.05 | ₹2,283.55 | ₹379 | ₹1,629 | 1,24,28,260 | 2,20,220 |
| 2 Feb 2026 | ₹1,406.6 | ₹1,785.25 | ₹640.05 | ₹679.7 | 12,29,800 | 2,37,600 |
| 3 Feb 2026 | ₹494.95 | ₹494.95 | ₹40.5 | ₹54.25 | 1,06,30,400 | 8,64,020 |
| 4 Feb 2026 | ₹55.4 | ₹66.55 | ₹13.45 | ₹28.3 | 3,38,90,020 | 18,88,760 |
| 5 Feb 2026 | ₹14.3 | ₹14.3 | ₹0.05 | ₹0.05 | 5,33,72,540 | 20,65,540 |