SENSEX 82,200 CE traded across 21 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,718.1 and a low of ₹24. Final close ₹48.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,379.8 | ₹1,570.6 | ₹1,277.9 | ₹1,533.85 | 1,880 | 2,320 |
| 28 Jan 2026 | ₹1,752.4 | ₹1,752.45 | ₹1,384.05 | ₹1,616.9 | 2,600 | 1,780 |
| 29 Jan 2026 | ₹1,433.6 | ₹1,792.75 | ₹1,323.85 | ₹1,791.85 | 1,260 | 1,600 |
| 30 Jan 2026 | ₹1,546 | ₹1,610.2 | ₹1,394.7 | ₹1,509.5 | 4,020 | 2,320 |
| 1 Feb 2026 | ₹1,520 | ₹1,687.2 | ₹624.6 | ₹700.4 | 5,620 | 3,140 |
| 2 Feb 2026 | ₹930.8 | ₹1,195.8 | ₹605 | ₹1,015.95 | 4,420 | 2,760 |
| 3 Feb 2026 | ₹2,119.75 | ₹2,718.1 | ₹2,119.75 | ₹2,263.85 | 1,680 | 2,600 |
| 5 Feb 2026 | ₹1,822.6 | ₹1,851 | ₹1,822.6 | ₹1,851 | 40 | 2,580 |
| 6 Feb 2026 | ₹1,748.75 | ₹1,765.3 | ₹1,613.8 | ₹1,691.3 | 600 | 2,400 |
| 9 Feb 2026 | ₹2,237.75 | ₹2,328.85 | ₹2,237.75 | ₹2,328.85 | 80 | 2,280 |
| 10 Feb 2026 | ₹2,519.6 | ₹2,519.6 | ₹2,519.6 | ₹2,519.6 | 80 | 2,240 |
| 13 Feb 2026 | ₹1,287.65 | ₹1,342.55 | ₹1,056.25 | ₹1,056.25 | 2,540 | 1,500 |
| 16 Feb 2026 | ₹1,020 | ₹1,527.05 | ₹1,014.9 | ₹1,518.3 | 1,100 | 1,860 |
| 17 Feb 2026 | ₹1,278.8 | ₹1,587.1 | ₹1,264.45 | ₹1,553.3 | 300 | 1,620 |
| 18 Feb 2026 | ₹1,448 | ₹1,686.55 | ₹1,448 | ₹1,668.15 | 260 | 1,580 |
| 19 Feb 2026 | ₹1,738.2 | ₹1,763.25 | ₹682.05 | ₹710 | 36,720 | 15,440 |
| 20 Feb 2026 | ₹725 | ₹1,286.2 | ₹607.15 | ₹984 | 9,55,880 | 24,820 |
| 23 Feb 2026 | ₹1,100.1 | ₹1,468.45 | ₹1,018.85 | ₹1,241.5 | 65,460 | 14,120 |
| 24 Feb 2026 | ₹962.15 | ₹967.7 | ₹361.1 | ₹478.3 | 70,78,680 | 3,18,160 |
| 25 Feb 2026 | ₹550.05 | ₹881 | ₹263.2 | ₹314 | 3,36,50,900 | 6,46,300 |
| 26 Feb 2026 | ₹324.9 | ₹466.65 | ₹24 | ₹48.5 | 48,70,16,900 | 19,10,040 |