SENSEX 83,000 PE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹3,051.15 and a low of ₹171.8. Final close ₹748.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,694.45 | ₹1,995.15 | ₹1,351.8 | ₹1,351.8 | 4,260 | 11,220 |
| 28 Jan 2026 | ₹1,320 | ₹1,472.65 | ₹1,121.85 | ₹1,205.2 | 15,520 | 13,820 |
| 29 Jan 2026 | ₹1,333 | ₹1,566.2 | ₹1,002.15 | ₹1,078.3 | 8,280 | 15,500 |
| 30 Jan 2026 | ₹1,300 | ₹1,433.2 | ₹1,170.05 | ₹1,229.5 | 5,540 | 16,140 |
| 1 Feb 2026 | ₹1,323.55 | ₹3,051.15 | ₹1,057.05 | ₹2,354.45 | 13,920 | 16,260 |
| 2 Feb 2026 | ₹2,296.55 | ₹2,450.3 | ₹1,558.3 | ₹1,600 | 3,060 | 15,620 |
| 3 Feb 2026 | ₹1,489.9 | ₹1,489.9 | ₹522 | ₹563.7 | 40,820 | 17,180 |
| 4 Feb 2026 | ₹550 | ₹654.95 | ₹452.1 | ₹527 | 43,680 | 20,260 |
| 5 Feb 2026 | ₹546.75 | ₹639.5 | ₹509.55 | ₹590 | 36,700 | 18,060 |
| 6 Feb 2026 | ₹650 | ₹732.65 | ₹487.7 | ₹516.15 | 1,49,000 | 62,820 |
| 9 Feb 2026 | ₹328 | ₹419 | ₹320.3 | ₹353.65 | 37,140 | 64,580 |
| 10 Feb 2026 | ₹301.45 | ₹301.45 | ₹240 | ₹260 | 46,040 | 72,280 |
| 11 Feb 2026 | ₹240 | ₹251.2 | ₹203.65 | ₹247.25 | 58,880 | 77,380 |
| 12 Feb 2026 | ₹260 | ₹366.6 | ₹249.5 | ₹329.2 | 88,000 | 70,560 |
| 13 Feb 2026 | ₹460.85 | ₹897.2 | ₹432.45 | ₹878.6 | 3,09,920 | 67,160 |
| 16 Feb 2026 | ₹934.55 | ₹1,000.75 | ₹454.3 | ₹457.45 | 2,34,380 | 1,19,120 |
| 17 Feb 2026 | ₹525.75 | ₹573.15 | ₹338.25 | ₹368.4 | 4,11,660 | 1,48,980 |
| 18 Feb 2026 | ₹318.15 | ₹414.65 | ₹228 | ₹239.95 | 7,35,300 | 2,25,160 |
| 19 Feb 2026 | ₹208.1 | ₹985 | ₹171.8 | ₹969.9 | 36,35,180 | 3,29,340 |
| 20 Feb 2026 | ₹900.05 | ₹969.9 | ₹443.1 | ₹573.7 | 1,36,30,540 | 4,85,300 |
| 23 Feb 2026 | ₹494.2 | ₹494.25 | ₹278.8 | ₹342.35 | 2,26,69,940 | 5,86,340 |
| 24 Feb 2026 | ₹396.9 | ₹1,100 | ₹381.95 | ₹790 | 82,01,660 | 3,80,180 |
| 25 Feb 2026 | ₹800 | ₹887.6 | ₹270 | ₹744.55 | 3,01,81,020 | 3,65,580 |
| 26 Feb 2026 | ₹640 | ₹1,053.05 | ₹450 | ₹748.1 | 67,12,100 | 2,00,580 |