SENSEX 83,000 CE traded across 18 sessions from 20 Jan 2026 to 12 Feb 2026, with a life-high of ₹1,999.9 and a low of ₹171.65. Final close ₹672.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2026 | ₹1,200 | ₹1,200.65 | ₹1,102 | ₹1,114.8 | 880 | 800 |
| 21 Jan 2026 | ₹884.4 | ₹1,052.1 | ₹631.05 | ₹829.85 | 7,600 | 100 |
| 22 Jan 2026 | ₹1,161.2 | ₹1,161.2 | ₹848.75 | ₹1,025.85 | 1,400 | 1,020 |
| 23 Jan 2026 | ₹969.5 | ₹975.1 | ₹651 | ₹677.95 | 3,140 | 960 |
| 27 Jan 2026 | ₹762.75 | ₹824.65 | ₹594.8 | ₹792 | 4,160 | 1,240 |
| 28 Jan 2026 | ₹801 | ₹966.8 | ₹600.35 | ₹771.65 | 6,500 | 1,100 |
| 29 Jan 2026 | ₹645 | ₹873.15 | ₹526.35 | ₹840 | 13,140 | 2,400 |
| 30 Jan 2026 | ₹601.6 | ₹778.9 | ₹590 | ₹676 | 47,580 | 6,900 |
| 1 Feb 2026 | ₹623 | ₹880.7 | ₹218.95 | ₹250 | 1,66,980 | 25,560 |
| 2 Feb 2026 | ₹268 | ₹325.3 | ₹171.65 | ₹280 | 1,54,960 | 47,900 |
| 3 Feb 2026 | ₹1,999.9 | ₹1,999.9 | ₹800 | ₹1,270 | 1,42,260 | 24,800 |
| 4 Feb 2026 | ₹1,027.45 | ₹1,300 | ₹997.2 | ₹1,144.05 | 67,920 | 43,760 |
| 5 Feb 2026 | ₹1,145.6 | ₹1,145.65 | ₹727.9 | ₹736 | 4,08,720 | 1,55,880 |
| 6 Feb 2026 | ₹700 | ₹822.85 | ₹456.5 | ₹806.35 | 1,19,25,220 | 2,71,560 |
| 9 Feb 2026 | ₹1,145.15 | ₹1,261.95 | ₹1,062.95 | ₹1,152.95 | 3,46,460 | 1,65,980 |
| 10 Feb 2026 | ₹1,266 | ₹1,513.55 | ₹1,220.35 | ₹1,291.15 | 1,26,680 | 1,38,320 |
| 11 Feb 2026 | ₹1,459 | ₹1,494 | ₹1,166.9 | ₹1,243.4 | 1,56,100 | 1,00,680 |
| 12 Feb 2026 | ₹1,068.7 | ₹1,108.2 | ₹555.5 | ₹672.9 | 12,55,500 | 74,460 |