SENSEX 82,300 CE traded across 22 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,799.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,492.95 | ₹1,775.05 | ₹1,221.65 | ₹1,579.15 | 6,380 | 3,400 |
| 28 Jan 2026 | ₹1,579 | ₹1,653.9 | ₹1,372.55 | ₹1,556.8 | 2,120 | 2,760 |
| 29 Jan 2026 | ₹1,420.45 | ₹1,750 | ₹1,250 | ₹1,704.6 | 2,680 | 2,780 |
| 30 Jan 2026 | ₹1,454.7 | ₹1,575.5 | ₹1,347 | ₹1,487.85 | 3,260 | 3,080 |
| 1 Feb 2026 | ₹1,434.6 | ₹1,680.95 | ₹630.85 | ₹658.4 | 6,560 | 3,400 |
| 2 Feb 2026 | ₹700 | ₹1,006.35 | ₹609.05 | ₹959.8 | 3,220 | 3,440 |
| 3 Feb 2026 | ₹2,500 | ₹2,799.05 | ₹2,087.8 | ₹2,400 | 1,340 | 2,920 |
| 4 Feb 2026 | ₹2,080.35 | ₹2,084.7 | ₹2,076.4 | ₹2,076.4 | 120 | 2,900 |
| 5 Feb 2026 | ₹1,875.05 | ₹1,875.05 | ₹1,705.9 | ₹1,705.9 | 1,200 | 1,720 |
| 6 Feb 2026 | ₹1,674.25 | ₹1,837.55 | ₹1,548.35 | ₹1,833.7 | 860 | 1,600 |
| 9 Feb 2026 | ₹2,251.1 | ₹2,282.65 | ₹2,143.35 | ₹2,272 | 420 | 1,220 |
| 10 Feb 2026 | ₹2,326.95 | ₹2,432.3 | ₹2,326.95 | ₹2,432.3 | 180 | 1,160 |
| 13 Feb 2026 | ₹1,255.45 | ₹1,255.6 | ₹984.95 | ₹1,004.45 | 2,400 | 1,580 |
| 16 Feb 2026 | ₹910 | ₹1,462.75 | ₹910 | ₹1,453.55 | 5,160 | 2,180 |
| 17 Feb 2026 | ₹1,215.45 | ₹1,551.3 | ₹1,186.3 | ₹1,551.3 | 600 | 2,120 |
| 18 Feb 2026 | ₹1,439.35 | ₹1,650 | ₹1,279.8 | ₹1,650 | 160 | 2,120 |
| 19 Feb 2026 | ₹1,692.3 | ₹1,692.3 | ₹624.05 | ₹646.95 | 85,160 | 35,300 |
| 20 Feb 2026 | ₹640 | ₹1,202.2 | ₹550 | ₹906.65 | 26,66,220 | 35,400 |
| 23 Feb 2026 | ₹1,029.1 | ₹1,378.3 | ₹940 | ₹1,155.45 | 77,440 | 22,960 |
| 24 Feb 2026 | ₹940.55 | ₹940.55 | ₹316.45 | ₹423.45 | 84,65,080 | 3,52,420 |
| 25 Feb 2026 | ₹532.95 | ₹795.9 | ₹215 | ₹258.6 | 4,75,47,040 | 9,32,860 |
| 26 Feb 2026 | ₹276.35 | ₹386.25 | ₹0.05 | ₹0.05 | 78,26,96,520 | 81,01,600 |