SENSEX 83,000 CE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,110 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,135.6 | ₹1,200 | ₹925 | ₹1,181.5 | 11,420 | 13,360 |
| 28 Jan 2026 | ₹1,254.6 | ₹1,350 | ₹967.3 | ₹1,178.9 | 11,180 | 12,640 |
| 29 Jan 2026 | ₹1,032.15 | ₹1,330 | ₹924 | ₹1,268.35 | 12,220 | 12,880 |
| 30 Jan 2026 | ₹1,311.55 | ₹1,311.55 | ₹990 | ₹1,067.5 | 15,240 | 15,000 |
| 1 Feb 2026 | ₹1,080.75 | ₹1,279.95 | ₹406.05 | ₹477.8 | 25,620 | 18,640 |
| 2 Feb 2026 | ₹489.95 | ₹675.2 | ₹419.95 | ₹640 | 21,480 | 17,600 |
| 3 Feb 2026 | ₹2,108.2 | ₹2,110 | ₹1,300 | ₹1,720 | 35,440 | 13,020 |
| 4 Feb 2026 | ₹1,646.9 | ₹1,769 | ₹1,501.45 | ₹1,679.6 | 7,380 | 12,820 |
| 5 Feb 2026 | ₹1,541.65 | ₹1,610 | ₹1,253.2 | ₹1,270.5 | 10,500 | 12,600 |
| 6 Feb 2026 | ₹1,204.65 | ₹1,342.8 | ₹994.2 | ₹1,342.8 | 80,340 | 50,020 |
| 9 Feb 2026 | ₹1,638.1 | ₹1,711.7 | ₹1,490 | ₹1,603.3 | 16,800 | 49,640 |
| 10 Feb 2026 | ₹1,699.95 | ₹1,892 | ₹1,698.9 | ₹1,698.9 | 5,580 | 48,040 |
| 11 Feb 2026 | ₹1,833.25 | ₹1,833.25 | ₹1,591.85 | ₹1,637 | 27,500 | 47,460 |
| 12 Feb 2026 | ₹1,486.7 | ₹1,486.7 | ₹1,177.7 | ₹1,189.3 | 16,540 | 48,500 |
| 13 Feb 2026 | ₹790.15 | ₹938.45 | ₹600.7 | ₹614 | 2,83,200 | 69,220 |
| 16 Feb 2026 | ₹573.05 | ₹959.75 | ₹495 | ₹959.75 | 2,77,640 | 89,520 |
| 17 Feb 2026 | ₹824 | ₹1,054.35 | ₹691 | ₹931.65 | 2,57,860 | 1,02,600 |
| 18 Feb 2026 | ₹958.25 | ₹1,067.75 | ₹720 | ₹1,045 | 1,59,880 | 1,09,540 |
| 19 Feb 2026 | ₹1,076.15 | ₹1,115.35 | ₹320.4 | ₹329.1 | 27,72,280 | 5,61,440 |
| 20 Feb 2026 | ₹357.55 | ₹704 | ₹260.55 | ₹465.3 | 2,11,24,880 | 6,16,160 |
| 23 Feb 2026 | ₹512.15 | ₹820.65 | ₹470 | ₹622 | 1,01,13,660 | 3,80,760 |
| 24 Feb 2026 | ₹577.75 | ₹577.75 | ₹129.05 | ₹149.15 | 1,67,80,500 | 15,62,760 |
| 25 Feb 2026 | ₹180.75 | ₹294 | ₹44 | ₹48.5 | 12,90,84,700 | 36,28,960 |
| 26 Feb 2026 | ₹49.95 | ₹57.8 | ₹0.05 | ₹0.05 | 23,20,10,980 | 25,56,120 |