SENSEX 76,000 PE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹2,036.35 and a low of ₹58. Final close ₹131.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,134.7 | ₹1,134.7 | ₹880 | ₹880 | 5,520 | 3,600 |
| 28 Apr 2026 | ₹888.75 | ₹1,050.2 | ₹797.65 | ₹996.35 | 2,380 | 3,340 |
| 29 Apr 2026 | ₹851 | ₹897.7 | ₹550 | ₹715 | 4,180 | 3,560 |
| 30 Apr 2026 | ₹810.45 | ₹1,253.7 | ₹800.2 | ₹800.2 | 14,520 | 11,100 |
| 4 May 2026 | ₹768.85 | ₹870.2 | ₹552.55 | ₹720 | 15,600 | 8,600 |
| 5 May 2026 | ₹801.3 | ₹949.95 | ₹689.85 | ₹697 | 7,880 | 8,560 |
| 6 May 2026 | ₹529.95 | ₹781.55 | ₹380 | ₹380 | 15,720 | 8,900 |
| 7 May 2026 | ₹400 | ₹508.1 | ₹330.05 | ₹422 | 22,700 | 9,760 |
| 8 May 2026 | ₹530 | ₹640.25 | ₹500 | ₹526.3 | 10,900 | 11,320 |
| 11 May 2026 | ₹735.1 | ₹1,039.95 | ₹735.1 | ₹1,022.6 | 35,640 | 19,260 |
| 12 May 2026 | ₹1,100 | ₹1,919.15 | ₹1,100 | ₹1,765.1 | 27,940 | 19,860 |
| 13 May 2026 | ₹1,700 | ₹2,030 | ₹1,425.4 | ₹1,684.5 | 4,380 | 19,200 |
| 14 May 2026 | ₹1,459.45 | ₹1,800.1 | ₹1,077 | ₹1,134.15 | 12,640 | 20,460 |
| 15 May 2026 | ₹1,229.5 | ₹1,430.45 | ₹1,004.25 | ₹1,324.95 | 35,100 | 21,540 |
| 18 May 2026 | ₹1,617.1 | ₹2,036.35 | ₹1,140.5 | ₹1,233.75 | 21,660 | 25,920 |
| 19 May 2026 | ₹1,153.85 | ₹1,270.05 | ₹900 | ₹1,224 | 62,220 | 36,160 |
| 20 May 2026 | ₹1,687.4 | ₹1,699 | ₹1,005 | ₹1,005 | 78,080 | 55,780 |
| 21 May 2026 | ₹754 | ₹1,350 | ₹686.5 | ₹1,195.2 | 3,74,780 | 97,460 |
| 22 May 2026 | ₹957.55 | ₹1,082.85 | ₹621.4 | ₹752 | 21,93,260 | 1,04,660 |
| 25 May 2026 | ₹500 | ₹500 | ₹133.65 | ₹138.45 | 1,43,63,500 | 0 |
| 26 May 2026 | ₹187.15 | ₹326.85 | ₹96 | ₹237.25 | 3,08,03,640 | 0 |
| 27 May 2026 | ₹246.8 | ₹313.15 | ₹58 | ₹131.4 | 46,96,81,500 | 0 |