SENSEX 76,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹3,117.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹2,618.95 | ₹2,710 | ₹2,580 | ₹2,710 | 280 | 60 |
| 28 Apr 2026 | ₹2,450 | ₹2,450 | ₹2,247 | ₹2,252.05 | 200 | 180 |
| 29 Apr 2026 | ₹2,900 | ₹3,117.7 | ₹2,900 | ₹2,949 | 140 | 180 |
| 30 Apr 2026 | ₹2,044.55 | ₹2,561.55 | ₹1,926.15 | ₹2,502.55 | 2,240 | 1,760 |
| 4 May 2026 | ₹2,571.65 | ₹2,900 | ₹2,571.65 | ₹2,588.9 | 1,060 | 1,840 |
| 5 May 2026 | ₹2,046.4 | ₹2,312.45 | ₹1,864.9 | ₹2,173.05 | 2,620 | 2,180 |
| 6 May 2026 | ₹2,499.95 | ₹2,895.35 | ₹2,003 | ₹2,895.35 | 760 | 2,380 |
| 7 May 2026 | ₹2,690 | ₹2,939.4 | ₹2,511 | ₹2,616.85 | 640 | 2,320 |
| 8 May 2026 | ₹2,200 | ₹2,344.75 | ₹2,100 | ₹2,100 | 560 | 2,020 |
| 11 May 2026 | ₹1,559.15 | ₹1,666.6 | ₹1,300 | ₹1,308.1 | 28,180 | 15,240 |
| 12 May 2026 | ₹1,087.6 | ₹1,187.95 | ₹620.8 | ₹689.2 | 40,200 | 22,960 |
| 13 May 2026 | ₹700 | ₹818.1 | ₹522.35 | ₹618.9 | 40,140 | 25,800 |
| 14 May 2026 | ₹697 | ₹941.4 | ₹503.25 | ₹821.8 | 71,260 | 30,340 |
| 15 May 2026 | ₹814.95 | ₹995 | ₹592 | ₹692.85 | 66,440 | 31,480 |
| 18 May 2026 | ₹650 | ₹695.6 | ₹345.6 | ₹641.95 | 1,60,240 | 36,880 |
| 19 May 2026 | ₹644.55 | ₹738.25 | ₹422 | ₹444.45 | 1,89,880 | 74,840 |
| 20 May 2026 | ₹289.4 | ₹514.25 | ₹253.5 | ₹481 | 4,29,680 | 1,31,800 |
| 21 May 2026 | ₹569.9 | ₹672.8 | ₹270.8 | ₹303.95 | 17,53,880 | 2,67,920 |
| 22 May 2026 | ₹310 | ₹506 | ₹278 | ₹352.2 | 1,18,82,960 | 4,62,480 |
| 25 May 2026 | ₹480.05 | ₹929.1 | ₹469.85 | ₹925.5 | 78,57,060 | 0 |
| 26 May 2026 | ₹800 | ₹800 | ₹251.7 | ₹296.9 | 1,42,84,000 | 0 |
| 27 May 2026 | ₹201.15 | ₹292 | ₹0.05 | ₹0.05 | 66,32,88,380 | 0 |