SENSEX 82,000 CE traded across 22 sessions from 23 Feb 2026 to 25 Mar 2026, with a life-high of ₹2,400 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Feb 2026 | ₹2,249.95 | ₹2,400 | ₹2,140.45 | ₹2,285 | 1,440 | 3,620 |
| 24 Feb 2026 | ₹1,997.4 | ₹1,997.4 | ₹1,530.95 | ₹1,680 | 8,840 | 5,920 |
| 25 Feb 2026 | ₹1,806 | ₹2,013.2 | ₹1,520 | ₹1,547.65 | 11,180 | 6,300 |
| 26 Feb 2026 | ₹1,674.95 | ₹1,728.55 | ₹1,400 | ₹1,512 | 19,060 | 10,960 |
| 27 Feb 2026 | ₹1,294.45 | ₹1,363.1 | ₹900.05 | ₹985.05 | 82,120 | 49,940 |
| 2 Mar 2026 | ₹600 | ₹767.3 | ₹466.25 | ₹608.8 | 82,040 | 51,240 |
| 4 Mar 2026 | ₹578.35 | ₹599.35 | ₹274.2 | ₹455 | 46,420 | 53,820 |
| 5 Mar 2026 | ₹482.65 | ₹569.45 | ₹340.8 | ₹505.55 | 37,320 | 55,120 |
| 6 Mar 2026 | ₹382.25 | ₹454.65 | ₹314.35 | ₹349 | 28,900 | 56,160 |
| 9 Mar 2026 | ₹225.45 | ₹249.7 | ₹157.7 | ₹215.15 | 47,580 | 55,300 |
| 10 Mar 2026 | ₹240.05 | ₹246 | ₹134.75 | ₹154.75 | 59,820 | 56,980 |
| 11 Mar 2026 | ₹145.05 | ₹153 | ₹76.85 | ₹83 | 55,320 | 68,200 |
| 12 Mar 2026 | ₹83 | ₹83 | ₹53.2 | ₹66.65 | 45,680 | 72,200 |
| 13 Mar 2026 | ₹54.25 | ₹59.8 | ₹42.65 | ₹53.35 | 67,840 | 72,020 |
| 16 Mar 2026 | ₹52.6 | ₹52.6 | ₹25.65 | ₹32 | 82,940 | 69,700 |
| 17 Mar 2026 | ₹33 | ₹33 | ₹15.5 | ₹15.8 | 63,400 | 81,840 |
| 18 Mar 2026 | ₹19.95 | ₹20 | ₹11.05 | ₹12.2 | 1,65,540 | 91,360 |
| 19 Mar 2026 | ₹11.45 | ₹17.05 | ₹7.6 | ₹10.1 | 2,69,640 | 1,40,640 |
| 20 Mar 2026 | ₹9.9 | ₹15.5 | ₹6.15 | ₹6.6 | 22,66,100 | 1,69,420 |
| 23 Mar 2026 | ₹6 | ₹6.7 | ₹4 | ₹5 | 10,48,580 | 1,24,420 |
| 24 Mar 2026 | ₹10 | ₹10 | ₹0.85 | ₹0.95 | 10,37,000 | 2,50,580 |
| 25 Mar 2026 | ₹0.85 | ₹1 | ₹0.05 | ₹0.05 | 28,64,040 | 2,51,060 |