SENSEX 82,000 PE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,258.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,133.2 | ₹1,501.55 | ₹900.05 | ₹933.15 | 13,300 | 6,220 |
| 28 Jan 2026 | ₹890.25 | ₹1,002.4 | ₹801 | ₹815 | 11,180 | 8,140 |
| 29 Jan 2026 | ₹900 | ₹1,079.6 | ₹679.05 | ₹713.7 | 22,200 | 14,680 |
| 30 Jan 2026 | ₹880 | ₹1,025 | ₹771.6 | ₹816.6 | 32,920 | 17,860 |
| 1 Feb 2026 | ₹880 | ₹2,258.15 | ₹695.4 | ₹1,792.05 | 27,720 | 17,760 |
| 2 Feb 2026 | ₹1,686.95 | ₹1,820 | ₹1,033.3 | ₹1,072.35 | 11,440 | 16,540 |
| 3 Feb 2026 | ₹679.1 | ₹810 | ₹275 | ₹342 | 47,780 | 12,760 |
| 4 Feb 2026 | ₹336.05 | ₹382.5 | ₹262.3 | ₹315 | 23,760 | 19,000 |
| 5 Feb 2026 | ₹307.5 | ₹355 | ₹265.7 | ₹330 | 13,300 | 17,380 |
| 6 Feb 2026 | ₹318.25 | ₹392.6 | ₹260.15 | ₹279.4 | 23,900 | 16,840 |
| 9 Feb 2026 | ₹216 | ₹240 | ₹167.05 | ₹190.05 | 19,460 | 16,720 |
| 10 Feb 2026 | ₹162.25 | ₹162.25 | ₹130 | ₹137.95 | 12,460 | 17,020 |
| 11 Feb 2026 | ₹132.5 | ₹132.5 | ₹104.9 | ₹114.25 | 37,900 | 26,100 |
| 12 Feb 2026 | ₹134 | ₹170.4 | ₹101 | ₹149.45 | 37,560 | 30,500 |
| 13 Feb 2026 | ₹205.65 | ₹471 | ₹200.5 | ₹454.85 | 2,31,260 | 34,820 |
| 16 Feb 2026 | ₹422.85 | ₹487.15 | ₹225.5 | ₹229.7 | 1,93,460 | 56,200 |
| 17 Feb 2026 | ₹255.75 | ₹265.15 | ₹148.05 | ₹150.65 | 3,01,640 | 1,10,840 |
| 18 Feb 2026 | ₹129.75 | ₹153.95 | ₹91.25 | ₹97.85 | 5,20,480 | 1,21,300 |
| 19 Feb 2026 | ₹80 | ₹486.35 | ₹64.55 | ₹469 | 22,35,720 | 2,38,300 |
| 20 Feb 2026 | ₹448.95 | ₹448.95 | ₹195.4 | ₹249.4 | 1,39,61,100 | 5,64,360 |
| 23 Feb 2026 | ₹185 | ₹250.1 | ₹114.15 | ₹136 | 87,09,280 | 4,54,580 |
| 24 Feb 2026 | ₹149.95 | ₹433 | ₹130.2 | ₹248 | 2,12,69,080 | 6,87,500 |
| 25 Feb 2026 | ₹220.75 | ₹236.2 | ₹44.15 | ₹146.05 | 13,64,07,500 | 15,26,420 |
| 26 Feb 2026 | ₹123.85 | ₹150 | ₹0.05 | ₹0.05 | 71,75,37,840 | 31,52,580 |