SENSEX 83,000 PE traded across 22 sessions from 23 Feb 2026 to 25 Mar 2026, with a life-high of ₹10,300 and a low of ₹790.05. Final close ₹7,740.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Feb 2026 | ₹900.45 | ₹991.4 | ₹790.05 | ₹860.2 | 19,960 | 15,180 |
| 24 Feb 2026 | ₹960 | ₹1,412.25 | ₹954.9 | ₹1,205 | 25,880 | 11,840 |
| 25 Feb 2026 | ₹999.95 | ₹1,252.65 | ₹850 | ₹1,168.1 | 19,920 | 13,720 |
| 26 Feb 2026 | ₹1,161.8 | ₹1,332.85 | ₹1,020 | ₹1,130.25 | 38,140 | 15,580 |
| 27 Feb 2026 | ₹1,200 | ₹1,901.6 | ₹1,200 | ₹1,732.25 | 16,260 | 18,100 |
| 2 Mar 2026 | ₹2,600 | ₹3,454.95 | ₹2,367.3 | ₹2,707 | 4,820 | 16,040 |
| 4 Mar 2026 | ₹4,000 | ₹4,348 | ₹3,467.95 | ₹3,829.45 | 5,620 | 14,260 |
| 5 Mar 2026 | ₹3,400 | ₹3,575.85 | ₹2,832.3 | ₹2,968.25 | 7,120 | 13,480 |
| 6 Mar 2026 | ₹3,399 | ₹4,050 | ₹3,299.9 | ₹4,050 | 520 | 13,660 |
| 9 Mar 2026 | ₹5,945.2 | ₹6,250 | ₹5,020 | ₹5,254.8 | 1,060 | 13,680 |
| 10 Mar 2026 | ₹4,521.65 | ₹5,001.3 | ₹4,400 | ₹4,400 | 920 | 13,480 |
| 11 Mar 2026 | ₹5,500 | ₹5,900 | ₹5,500 | ₹5,869.65 | 680 | 13,700 |
| 12 Mar 2026 | ₹6,700 | ₹6,889.95 | ₹6,200 | ₹6,650 | 2,140 | 14,080 |
| 13 Mar 2026 | ₹7,283.5 | ₹8,377.95 | ₹7,283.5 | ₹8,300 | 3,640 | 13,640 |
| 16 Mar 2026 | ₹8,300 | ₹8,684.15 | ₹7,100 | ₹7,450.75 | 720 | 13,540 |
| 17 Mar 2026 | ₹7,412.65 | ₹7,527.2 | ₹6,698.25 | ₹6,826.15 | 1,180 | 13,560 |
| 18 Mar 2026 | ₹6,110 | ₹6,303.75 | ₹5,670 | ₹6,303.75 | 44,120 | 46,220 |
| 19 Mar 2026 | ₹7,740 | ₹8,975.5 | ₹7,730 | ₹8,548.65 | 25,960 | 32,100 |
| 20 Mar 2026 | ₹8,000 | ₹8,523.9 | ₹7,660 | ₹8,444 | 1,700 | 32,820 |
| 23 Mar 2026 | ₹10,041 | ₹10,300 | ₹9,910 | ₹10,288.7 | 4,000 | 29,480 |
| 24 Mar 2026 | ₹9,405 | ₹9,822.75 | ₹8,502 | ₹8,722.85 | 28,020 | 13,900 |
| 25 Mar 2026 | ₹8,300 | ₹8,300 | ₹7,190 | ₹7,740 | 13,700 | 9,440 |