SENSEX 77,000 PE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹2,794.85 and a low of ₹510. Final close ₹1,129.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,495.1 | ₹1,495.1 | ₹1,201.1 | ₹1,220 | 1,720 | 3,240 |
| 28 Apr 2026 | ₹1,360 | ₹1,413 | ₹1,100.1 | ₹1,330.85 | 10,440 | 7,220 |
| 29 Apr 2026 | ₹1,150 | ₹1,199.25 | ₹796.5 | ₹1,002.15 | 9,060 | 9,920 |
| 30 Apr 2026 | ₹1,339.95 | ₹1,674.55 | ₹1,104 | ₹1,154.15 | 26,780 | 22,100 |
| 4 May 2026 | ₹1,086.75 | ₹1,356 | ₹798.35 | ₹1,021.6 | 31,880 | 21,960 |
| 5 May 2026 | ₹1,158.25 | ₹1,391.45 | ₹1,028.95 | ₹1,032.55 | 64,240 | 48,740 |
| 6 May 2026 | ₹838.55 | ₹1,177.35 | ₹604.3 | ₹604.5 | 38,880 | 52,660 |
| 7 May 2026 | ₹622.65 | ₹794.2 | ₹547.45 | ₹672.6 | 32,700 | 49,200 |
| 8 May 2026 | ₹801 | ₹1,012.8 | ₹800 | ₹868.05 | 60,700 | 66,140 |
| 11 May 2026 | ₹1,149.95 | ₹1,540 | ₹1,148.35 | ₹1,514.8 | 39,360 | 82,640 |
| 12 May 2026 | ₹1,799.95 | ₹2,600 | ₹1,696.8 | ₹2,384.85 | 6,440 | 82,640 |
| 13 May 2026 | ₹2,225.1 | ₹2,600 | ₹2,098 | ₹2,300 | 2,580 | 82,400 |
| 14 May 2026 | ₹2,200 | ₹2,600 | ₹1,704.65 | ₹1,822.85 | 5,500 | 81,240 |
| 15 May 2026 | ₹1,950 | ₹2,129.95 | ₹1,570 | ₹1,963.9 | 24,700 | 82,380 |
| 18 May 2026 | ₹2,225 | ₹2,794.85 | ₹1,790 | ₹1,949.75 | 9,920 | 82,980 |
| 19 May 2026 | ₹1,850.05 | ₹2,000 | ₹1,500 | ₹1,973.15 | 8,680 | 81,860 |
| 20 May 2026 | ₹2,300 | ₹2,404.95 | ₹1,721.1 | ₹1,721.1 | 13,860 | 83,280 |
| 21 May 2026 | ₹1,370 | ₹2,175 | ₹1,350 | ₹2,010.8 | 29,300 | 81,640 |
| 22 May 2026 | ₹1,760.95 | ₹1,763.3 | ₹1,292.95 | ₹1,527.9 | 1,01,200 | 83,540 |
| 25 May 2026 | ₹1,050.05 | ₹1,050.05 | ₹510 | ₹511.45 | 10,20,920 | 0 |
| 26 May 2026 | ₹721.2 | ₹1,104.75 | ₹511.9 | ₹968.25 | 22,78,440 | 0 |
| 27 May 2026 | ₹1,100 | ₹1,263.9 | ₹785 | ₹1,129.8 | 9,56,620 | 0 |