SENSEX 76,300 PE traded across 18 sessions from 4 May 2026 to 27 May 2026, with a life-high of ₹1,965.7 and a low of ₹166.6. Final close ₹430.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹728 | ₹864 | ₹620 | ₹756.2 | 1,980 | 1,060 |
| 5 May 2026 | ₹907.45 | ₹984.45 | ₹777.15 | ₹782.55 | 780 | 820 |
| 6 May 2026 | ₹746 | ₹880.6 | ₹438.05 | ₹450.35 | 1,280 | 580 |
| 7 May 2026 | ₹505.25 | ₹574.15 | ₹397.65 | ₹479.45 | 1,280 | 180 |
| 8 May 2026 | ₹658.35 | ₹743.3 | ₹588.95 | ₹629.2 | 660 | 280 |
| 11 May 2026 | ₹700.1 | ₹1,172.25 | ₹700.1 | ₹1,156.95 | 4,540 | 2,860 |
| 12 May 2026 | ₹1,527.45 | ₹1,900.15 | ₹1,472.45 | ₹1,900.15 | 540 | 2,900 |
| 13 May 2026 | ₹1,900 | ₹1,965.7 | ₹1,900 | ₹1,965.7 | 320 | 2,900 |
| 14 May 2026 | ₹1,686.9 | ₹1,935.85 | ₹1,305.45 | ₹1,350.1 | 1,560 | 2,760 |
| 15 May 2026 | ₹1,350 | ₹1,620 | ₹1,176.45 | ₹1,490.05 | 3,320 | 1,980 |
| 18 May 2026 | ₹1,680 | ₹1,680 | ₹1,410 | ₹1,450 | 500 | 1,820 |
| 19 May 2026 | ₹1,180 | ₹1,434.85 | ₹1,080 | ₹1,434.85 | 2,220 | 2,620 |
| 20 May 2026 | ₹1,560 | ₹1,582.55 | ₹1,208.7 | ₹1,208.7 | 1,140 | 2,860 |
| 21 May 2026 | ₹920 | ₹1,527.9 | ₹900.05 | ₹1,387.15 | 6,700 | 3,800 |
| 22 May 2026 | ₹1,209.95 | ₹1,234.5 | ₹796.85 | ₹967.8 | 1,06,720 | 14,660 |
| 25 May 2026 | ₹848 | ₹848 | ₹201.65 | ₹206.25 | 1,59,95,740 | 0 |
| 26 May 2026 | ₹280.8 | ₹513.4 | ₹166.6 | ₹399.35 | 1,87,60,640 | 0 |
| 27 May 2026 | ₹526.05 | ₹564.95 | ₹182.4 | ₹430.6 | 3,90,09,720 | 0 |