SENSEX 83,300 CE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,030 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹883.15 | ₹1,049.2 | ₹813.15 | ₹1,049.2 | 4,220 | 1,380 |
| 28 Jan 2026 | ₹1,045.65 | ₹1,063.65 | ₹864.25 | ₹1,016.55 | 1,440 | 1,260 |
| 29 Jan 2026 | ₹792.45 | ₹1,131.75 | ₹792.45 | ₹1,110.15 | 1,460 | 1,380 |
| 30 Jan 2026 | ₹863.35 | ₹1,005.95 | ₹854.6 | ₹928.9 | 2,340 | 1,460 |
| 1 Feb 2026 | ₹943.3 | ₹1,053.4 | ₹377.1 | ₹377.1 | 3,180 | 1,720 |
| 2 Feb 2026 | ₹441 | ₹558.05 | ₹347.15 | ₹533.4 | 2,280 | 1,300 |
| 3 Feb 2026 | ₹1,798.15 | ₹2,030 | ₹1,569 | ₹1,569 | 1,220 | 540 |
| 4 Feb 2026 | ₹1,390 | ₹1,495 | ₹1,322.25 | ₹1,495 | 80 | 560 |
| 5 Feb 2026 | ₹1,260.15 | ₹1,264.45 | ₹1,084.75 | ₹1,128.4 | 4,960 | 1,860 |
| 6 Feb 2026 | ₹1,017.65 | ₹1,113.5 | ₹835 | ₹1,084.8 | 3,680 | 2,060 |
| 9 Feb 2026 | ₹1,466.7 | ₹1,472.75 | ₹1,372.7 | ₹1,403.2 | 1,760 | 880 |
| 10 Feb 2026 | ₹1,465.95 | ₹1,639.5 | ₹1,448.15 | ₹1,501.55 | 980 | 1,300 |
| 11 Feb 2026 | ₹1,604.5 | ₹1,604.5 | ₹1,379 | ₹1,408.6 | 1,960 | 3,040 |
| 12 Feb 2026 | ₹1,086.4 | ₹1,086.4 | ₹981 | ₹981 | 460 | 2,980 |
| 13 Feb 2026 | ₹716.4 | ₹730.85 | ₹483.55 | ₹489.35 | 12,040 | 3,000 |
| 16 Feb 2026 | ₹436.25 | ₹773.7 | ₹433.65 | ₹773.7 | 21,600 | 4,080 |
| 17 Feb 2026 | ₹601.95 | ₹849 | ₹533.05 | ₹739 | 79,620 | 10,000 |
| 18 Feb 2026 | ₹758.4 | ₹846.75 | ₹545.1 | ₹820.3 | 1,54,240 | 12,720 |
| 19 Feb 2026 | ₹869.95 | ₹880.4 | ₹235.9 | ₹239.05 | 6,86,800 | 85,680 |
| 20 Feb 2026 | ₹247.55 | ₹532.55 | ₹185.8 | ₹337.05 | 69,28,100 | 1,35,680 |
| 23 Feb 2026 | ₹426.2 | ₹620 | ₹328.35 | ₹444.3 | 1,41,28,060 | 2,56,100 |
| 24 Feb 2026 | ₹399.95 | ₹399.95 | ₹80.3 | ₹89 | 68,75,360 | 6,11,480 |
| 25 Feb 2026 | ₹95.55 | ₹162.5 | ₹22.8 | ₹24.3 | 5,63,47,300 | 17,52,040 |
| 26 Feb 2026 | ₹25.1 | ₹25.1 | ₹0.05 | ₹0.05 | 5,95,74,660 | 9,08,720 |