SENSEX 76,700 PE traded across 18 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹2,503.4 and a low of ₹330. Final close ₹830.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,185.55 | ₹1,198.1 | ₹1,109.9 | ₹1,142.55 | 160 | 120 |
| 29 Apr 2026 | ₹1,142.55 | ₹1,142.55 | ₹718.95 | ₹741.6 | 340 | 380 |
| 4 May 2026 | ₹813.6 | ₹971.45 | ₹741.75 | ₹889.3 | 700 | 500 |
| 5 May 2026 | ₹1,151.85 | ₹1,257.4 | ₹1,137.75 | ₹1,150.35 | 160 | 460 |
| 6 May 2026 | ₹795.75 | ₹975.2 | ₹533 | ₹541.65 | 1,380 | 640 |
| 7 May 2026 | ₹557.95 | ₹690.95 | ₹482.85 | ₹578.75 | 1,620 | 260 |
| 8 May 2026 | ₹784.7 | ₹884.6 | ₹708.9 | ₹728.05 | 700 | 340 |
| 11 May 2026 | ₹996.8 | ₹1,371.9 | ₹996.8 | ₹1,371.9 | 2,500 | 1,900 |
| 14 May 2026 | ₹1,951.05 | ₹2,216.9 | ₹1,625.95 | ₹1,625.95 | 300 | 1,880 |
| 15 May 2026 | ₹1,575.25 | ₹1,824.1 | ₹1,380 | ₹1,824.1 | 3,000 | 2,160 |
| 18 May 2026 | ₹2,503.4 | ₹2,503.4 | ₹1,630 | ₹1,700 | 260 | 2,080 |
| 19 May 2026 | ₹1,440.05 | ₹1,664.85 | ₹1,310 | ₹1,653 | 1,700 | 1,820 |
| 20 May 2026 | ₹1,550 | ₹1,550 | ₹1,550 | ₹1,550 | 20 | 1,840 |
| 21 May 2026 | ₹1,150 | ₹1,724.6 | ₹1,150 | ₹1,705 | 1,340 | 2,080 |
| 22 May 2026 | ₹1,493.25 | ₹1,493.25 | ₹1,075.4 | ₹1,279.45 | 10,040 | 4,160 |
| 25 May 2026 | ₹768 | ₹788.9 | ₹352 | ₹355.35 | 12,91,560 | 0 |
| 26 May 2026 | ₹466.1 | ₹832.5 | ₹330 | ₹701.7 | 52,13,440 | 0 |
| 27 May 2026 | ₹836.9 | ₹960.65 | ₹498.9 | ₹830 | 11,77,300 | 0 |