SENSEX 76,900 PE traded across 18 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹2,050 and a low of ₹445.05. Final close ₹1,033.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,249.05 | ₹1,249.05 | ₹1,181.25 | ₹1,192.85 | 120 | 100 |
| 28 Apr 2026 | ₹1,190.8 | ₹1,307.2 | ₹1,190.8 | ₹1,307.2 | 80 | 160 |
| 29 Apr 2026 | ₹1,028.4 | ₹1,028.4 | ₹776.5 | ₹946.75 | 400 | 400 |
| 4 May 2026 | ₹880.2 | ₹1,172.85 | ₹796.85 | ₹950.6 | 640 | 420 |
| 5 May 2026 | ₹1,213.55 | ₹1,329.8 | ₹998 | ₹998 | 480 | 340 |
| 6 May 2026 | ₹910.55 | ₹1,077.65 | ₹590.95 | ₹590.95 | 660 | 400 |
| 7 May 2026 | ₹665 | ₹739.05 | ₹529.75 | ₹641.7 | 780 | 260 |
| 8 May 2026 | ₹878.85 | ₹879.05 | ₹815.75 | ₹836.15 | 100 | 260 |
| 11 May 2026 | ₹1,165.7 | ₹1,420 | ₹1,153.2 | ₹1,420 | 300 | 400 |
| 12 May 2026 | ₹1,982.2 | ₹2,050 | ₹1,982.2 | ₹2,050 | 140 | 380 |
| 15 May 2026 | ₹1,670.05 | ₹1,690 | ₹1,550 | ₹1,630 | 1,040 | 880 |
| 19 May 2026 | ₹1,530 | ₹1,724.05 | ₹1,450 | ₹1,724.05 | 800 | 1,600 |
| 20 May 2026 | ₹1,918.4 | ₹1,918.4 | ₹1,700 | ₹1,730 | 180 | 1,660 |
| 21 May 2026 | ₹1,290 | ₹1,898.65 | ₹1,290 | ₹1,880 | 900 | 2,160 |
| 22 May 2026 | ₹1,635.5 | ₹1,635.5 | ₹1,229 | ₹1,486.2 | 5,780 | 4,620 |
| 25 May 2026 | ₹908.9 | ₹930 | ₹453.4 | ₹455.45 | 3,42,720 | 0 |
| 26 May 2026 | ₹600 | ₹1,010 | ₹445.05 | ₹875.2 | 12,46,140 | 0 |
| 27 May 2026 | ₹1,047.5 | ₹1,168 | ₹689.45 | ₹1,033.5 | 3,81,980 | 0 |