SENSEX 76,500 PE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹2,410 and a low of ₹236.4. Final close ₹630.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,302.4 | ₹1,302.4 | ₹1,060 | ₹1,060 | 320 | 1,480 |
| 28 Apr 2026 | ₹992.6 | ₹1,183.05 | ₹940 | ₹1,155.45 | 620 | 1,420 |
| 29 Apr 2026 | ₹930 | ₹938.1 | ₹668.1 | ₹851.3 | 1,780 | 1,800 |
| 30 Apr 2026 | ₹1,066 | ₹1,455.55 | ₹945.95 | ₹973.65 | 13,660 | 9,120 |
| 4 May 2026 | ₹693.1 | ₹1,025.2 | ₹667.8 | ₹828.6 | 11,260 | 7,300 |
| 5 May 2026 | ₹972.05 | ₹1,179.55 | ₹844.1 | ₹844.1 | 5,620 | 6,000 |
| 6 May 2026 | ₹650 | ₹970 | ₹486.25 | ₹486.3 | 11,220 | 3,160 |
| 7 May 2026 | ₹453.3 | ₹637.35 | ₹437.8 | ₹511.85 | 4,640 | 3,220 |
| 8 May 2026 | ₹661 | ₹820 | ₹639.5 | ₹689.35 | 4,440 | 3,940 |
| 11 May 2026 | ₹814.65 | ₹1,272.3 | ₹814.65 | ₹1,232.15 | 20,920 | 7,640 |
| 12 May 2026 | ₹1,295.9 | ₹2,219.5 | ₹1,295.85 | ₹2,017.8 | 9,160 | 4,920 |
| 13 May 2026 | ₹2,340 | ₹2,340 | ₹1,890.05 | ₹1,922 | 200 | 4,940 |
| 14 May 2026 | ₹1,750 | ₹2,150 | ₹1,359.9 | ₹1,563.2 | 2,460 | 5,200 |
| 15 May 2026 | ₹1,459.25 | ₹1,760 | ₹1,265 | ₹1,620.05 | 9,780 | 4,400 |
| 18 May 2026 | ₹2,240 | ₹2,410 | ₹1,460.05 | ₹1,571.75 | 4,680 | 4,980 |
| 19 May 2026 | ₹1,350 | ₹1,590 | ₹1,180 | ₹1,549.05 | 11,140 | 6,160 |
| 20 May 2026 | ₹1,950 | ₹2,100 | ₹1,318.25 | ₹1,318.25 | 13,840 | 11,980 |
| 21 May 2026 | ₹1,000 | ₹1,724 | ₹1,000 | ₹1,566.15 | 28,440 | 14,600 |
| 22 May 2026 | ₹1,345.6 | ₹1,349.25 | ₹920.8 | ₹1,112.7 | 2,38,680 | 28,500 |
| 25 May 2026 | ₹793.6 | ₹793.6 | ₹267.8 | ₹274.1 | 89,74,480 | 0 |
| 26 May 2026 | ₹376 | ₹664.8 | ₹236.4 | ₹537.3 | 2,31,64,180 | 0 |
| 27 May 2026 | ₹660.45 | ₹792.3 | ₹325 | ₹630.45 | 1,63,64,440 | 0 |