SENSEX 83,800 CE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹1,586.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹666.75 | ₹829.2 | ₹650.7 | ₹829.2 | 2,000 | 1,380 |
| 28 Jan 2026 | ₹897.9 | ₹903.9 | ₹650 | ₹799.25 | 2,760 | 1,180 |
| 29 Jan 2026 | ₹684.8 | ₹895.2 | ₹618.85 | ₹877.2 | 1,680 | 1,440 |
| 30 Jan 2026 | ₹705.75 | ₹783.4 | ₹656.8 | ₹706.4 | 2,500 | 1,780 |
| 1 Feb 2026 | ₹685.4 | ₹827.35 | ₹317.35 | ₹320.8 | 4,180 | 1,860 |
| 2 Feb 2026 | ₹383.5 | ₹399.2 | ₹261.3 | ₹385 | 1,900 | 1,320 |
| 3 Feb 2026 | ₹1,572.5 | ₹1,586.8 | ₹1,187.8 | ₹1,252 | 2,640 | 820 |
| 4 Feb 2026 | ₹1,252 | ₹1,253.6 | ₹1,020.15 | ₹1,167.75 | 3,960 | 1,600 |
| 5 Feb 2026 | ₹1,028 | ₹1,077.5 | ₹815 | ₹815 | 4,500 | 3,380 |
| 6 Feb 2026 | ₹799.95 | ₹834.3 | ₹563.85 | ₹825.15 | 3,440 | 2,900 |
| 9 Feb 2026 | ₹1,116.7 | ₹1,116.7 | ₹1,010.95 | ₹1,025.05 | 3,900 | 2,660 |
| 10 Feb 2026 | ₹1,124.95 | ₹1,255.8 | ₹1,086.95 | ₹1,145.35 | 800 | 2,480 |
| 11 Feb 2026 | ₹1,201.95 | ₹1,201.95 | ₹1,042.55 | ₹1,056.3 | 560 | 2,200 |
| 12 Feb 2026 | ₹876.5 | ₹879.7 | ₹677.1 | ₹680.8 | 14,960 | 4,840 |
| 13 Feb 2026 | ₹433.2 | ₹433.3 | ₹322.05 | ₹329.5 | 32,380 | 9,220 |
| 16 Feb 2026 | ₹290 | ₹501.05 | ₹262.1 | ₹501.05 | 40,900 | 9,280 |
| 17 Feb 2026 | ₹380.1 | ₹561.7 | ₹333 | ₹471.8 | 59,520 | 11,220 |
| 18 Feb 2026 | ₹470.8 | ₹530.6 | ₹327.3 | ₹515.2 | 1,31,900 | 24,700 |
| 19 Feb 2026 | ₹558.2 | ₹565.1 | ₹141.45 | ₹150 | 7,36,640 | 1,01,700 |
| 20 Feb 2026 | ₹129.95 | ₹320 | ₹109.35 | ₹188.85 | 55,99,800 | 1,24,700 |
| 23 Feb 2026 | ₹206.65 | ₹359.8 | ₹170.2 | ₹231.3 | 76,01,020 | 1,88,200 |
| 24 Feb 2026 | ₹226.65 | ₹226.65 | ₹31.1 | ₹35.55 | 43,23,380 | 4,84,540 |
| 25 Feb 2026 | ₹37.95 | ₹49.95 | ₹10.4 | ₹12.2 | 2,79,76,540 | 9,99,580 |
| 26 Feb 2026 | ₹9.05 | ₹9.05 | ₹0.05 | ₹0.05 | 2,30,18,440 | 5,28,760 |