SENSEX 82,000 CE traded across 18 sessions from 23 Jan 2026 to 19 Feb 2026, with a life-high of ₹2,560 and a low of ₹458.4. Final close ₹498.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Jan 2026 | ₹1,342.6 | ₹1,356.9 | ₹1,323.7 | ₹1,339.35 | 260 | 0 |
| 27 Jan 2026 | ₹1,329.95 | ₹1,455.15 | ₹1,329.95 | ₹1,377.65 | 280 | 520 |
| 29 Jan 2026 | ₹1,271.3 | ₹1,470.6 | ₹1,236.65 | ₹1,323.55 | 2,000 | 2,320 |
| 1 Feb 2026 | ₹1,982.55 | ₹1,982.55 | ₹670.8 | ₹670.8 | 1,540 | 1,480 |
| 2 Feb 2026 | ₹650 | ₹920 | ₹501.05 | ₹867.05 | 1,040 | 2,300 |
| 3 Feb 2026 | ₹2,000 | ₹2,000 | ₹2,000 | ₹2,000 | 80 | 2,260 |
| 4 Feb 2026 | ₹2,000 | ₹2,500 | ₹2,000 | ₹2,230 | 100 | 2,260 |
| 5 Feb 2026 | ₹1,939.55 | ₹1,939.55 | ₹1,725.75 | ₹1,819.05 | 580 | 2,040 |
| 6 Feb 2026 | ₹1,757.1 | ₹1,859.55 | ₹1,408 | ₹1,859.55 | 2,540 | 1,720 |
| 9 Feb 2026 | ₹2,333 | ₹2,333 | ₹2,293.25 | ₹2,293.25 | 200 | 1,780 |
| 10 Feb 2026 | ₹2,560 | ₹2,560 | ₹2,360 | ₹2,405.15 | 3,300 | 4,340 |
| 11 Feb 2026 | ₹2,450 | ₹2,530 | ₹2,340.2 | ₹2,368.1 | 7,920 | 11,600 |
| 12 Feb 2026 | ₹2,090.3 | ₹2,129 | ₹1,780 | ₹1,804.15 | 27,040 | 28,880 |
| 13 Feb 2026 | ₹1,302.3 | ₹1,302.3 | ₹877.15 | ₹902.65 | 3,94,560 | 70,380 |
| 16 Feb 2026 | ₹772.85 | ₹1,485.45 | ₹702.4 | ₹1,485.45 | 8,15,180 | 59,720 |
| 17 Feb 2026 | ₹1,200 | ₹1,650 | ₹1,082.55 | ₹1,493.95 | 1,56,580 | 59,300 |
| 18 Feb 2026 | ₹1,502.05 | ₹1,775 | ₹1,224.15 | ₹1,753.8 | 1,56,260 | 40,420 |
| 19 Feb 2026 | ₹1,790.05 | ₹1,895.35 | ₹458.4 | ₹498.75 | 9,28,700 | 59,700 |