SENSEX 82,000 CE traded across 17 sessions from 21 Jan 2026 to 12 Feb 2026, with a life-high of ₹3,250 and a low of ₹355.9. Final close ₹1,668.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jan 2026 | ₹1,082.25 | ₹1,082.25 | ₹1,072.4 | ₹1,072.4 | 40 | 0 |
| 22 Jan 2026 | ₹1,417.3 | ₹1,463.5 | ₹1,417.3 | ₹1,463.5 | 180 | 40 |
| 23 Jan 2026 | ₹1,500.05 | ₹1,628.55 | ₹1,085 | ₹1,110 | 1,020 | 440 |
| 27 Jan 2026 | ₹1,127.15 | ₹1,328.95 | ₹1,055.1 | ₹1,284.1 | 1,580 | 740 |
| 28 Jan 2026 | ₹1,445 | ₹1,530.15 | ₹1,075.3 | ₹1,350 | 2,840 | 1,440 |
| 29 Jan 2026 | ₹1,160 | ₹1,500 | ₹985 | ₹1,453.35 | 13,500 | 2,820 |
| 30 Jan 2026 | ₹1,129.4 | ₹1,328.15 | ₹1,040 | ₹1,204 | 61,620 | 17,160 |
| 1 Feb 2026 | ₹1,169.7 | ₹1,480 | ₹400 | ₹441.75 | 2,03,620 | 38,760 |
| 2 Feb 2026 | ₹450 | ₹679.05 | ₹355.9 | ₹643.95 | 1,37,660 | 40,480 |
| 3 Feb 2026 | ₹3,250 | ₹3,250 | ₹1,254.95 | ₹2,060 | 37,340 | 37,740 |
| 4 Feb 2026 | ₹1,999 | ₹2,130.1 | ₹1,790.05 | ₹1,986 | 14,560 | 45,740 |
| 5 Feb 2026 | ₹1,890 | ₹1,890 | ₹1,450.5 | ₹1,492 | 25,580 | 51,640 |
| 6 Feb 2026 | ₹1,348.2 | ₹1,667 | ₹1,140 | ₹1,661 | 1,61,300 | 51,540 |
| 9 Feb 2026 | ₹1,999.35 | ₹2,199.2 | ₹1,999.35 | ₹2,102 | 17,700 | 46,660 |
| 10 Feb 2026 | ₹2,289.95 | ₹2,484.55 | ₹2,194.1 | ₹2,278 | 10,820 | 39,680 |
| 11 Feb 2026 | ₹2,450 | ₹2,450 | ₹2,201.2 | ₹2,241.2 | 14,680 | 29,680 |
| 12 Feb 2026 | ₹2,020 | ₹2,049.7 | ₹1,571.85 | ₹1,668.5 | 15,200 | 21,380 |