SENSEX 74,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹4,800 and a low of ₹1,134.35. Final close ₹1,872.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹4,053.5 | ₹4,301 | ₹4,053.45 | ₹4,220 | 340 | 5,100 |
| 28 Apr 2026 | ₹4,100 | ₹4,100 | ₹3,599 | ₹3,599 | 40 | 5,140 |
| 29 Apr 2026 | ₹4,600 | ₹4,600 | ₹4,600 | ₹4,600 | 20 | 5,140 |
| 30 Apr 2026 | ₹3,450 | ₹4,000 | ₹3,394.1 | ₹3,906 | 1,560 | 4,800 |
| 4 May 2026 | ₹4,048.55 | ₹4,513.9 | ₹3,900 | ₹4,081.4 | 2,860 | 5,200 |
| 5 May 2026 | ₹3,600.05 | ₹3,826.35 | ₹3,466.85 | ₹3,711.5 | 360 | 5,440 |
| 6 May 2026 | ₹4,141 | ₹4,141 | ₹4,141 | ₹4,141 | 20 | 5,440 |
| 7 May 2026 | ₹4,499 | ₹4,800 | ₹4,350 | ₹4,350 | 80 | 5,440 |
| 8 May 2026 | ₹3,700 | ₹3,737.95 | ₹3,700 | ₹3,736.9 | 60 | 5,460 |
| 11 May 2026 | ₹3,050 | ₹3,050 | ₹2,632.65 | ₹2,632.65 | 120 | 5,460 |
| 12 May 2026 | ₹2,250 | ₹2,250 | ₹1,566.65 | ₹1,686.9 | 4,040 | 7,300 |
| 13 May 2026 | ₹1,680 | ₹1,920 | ₹1,377.1 | ₹1,625 | 7,280 | 8,960 |
| 14 May 2026 | ₹1,784 | ₹2,210.5 | ₹1,440.75 | ₹2,074.5 | 5,360 | 7,780 |
| 15 May 2026 | ₹2,089.45 | ₹2,301.5 | ₹1,700.8 | ₹1,860 | 6,800 | 7,840 |
| 18 May 2026 | ₹1,403.6 | ₹1,921.8 | ₹1,150 | ₹1,815.05 | 14,820 | 10,140 |
| 19 May 2026 | ₹1,990 | ₹2,098.1 | ₹1,530 | ₹1,565 | 1,980 | 9,700 |
| 20 May 2026 | ₹1,147.6 | ₹1,728.2 | ₹1,134.35 | ₹1,699.8 | 24,080 | 14,680 |
| 21 May 2026 | ₹1,958.8 | ₹1,999.05 | ₹1,255 | ₹1,362.95 | 50,380 | 25,200 |
| 22 May 2026 | ₹1,451.75 | ₹1,961.3 | ₹1,451.75 | ₹1,691.05 | 50,280 | 27,560 |
| 25 May 2026 | ₹2,099 | ₹2,800 | ₹2,099 | ₹2,800 | 23,720 | 0 |
| 26 May 2026 | ₹2,400 | ₹2,631.6 | ₹1,950.05 | ₹2,067.7 | 7,520 | 0 |
| 27 May 2026 | ₹2,045 | ₹2,200 | ₹1,749.45 | ₹1,872.5 | 27,500 | 0 |