SENSEX 77,300 PE traded across 21 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹2,708.9 and a low of ₹696.45. Final close ₹1,434.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,414.4 | ₹1,426.55 | ₹1,336.75 | ₹1,336.75 | 120 | 80 |
| 28 Apr 2026 | ₹1,336 | ₹1,336 | ₹1,336 | ₹1,336 | 20 | 120 |
| 29 Apr 2026 | ₹1,330 | ₹1,330 | ₹1,330 | ₹1,330 | 20 | 140 |
| 30 Apr 2026 | ₹1,660.55 | ₹1,752.6 | ₹1,278.1 | ₹1,278.1 | 640 | 320 |
| 4 May 2026 | ₹1,250 | ₹1,250 | ₹1,093.05 | ₹1,106.05 | 180 | 300 |
| 5 May 2026 | ₹1,414.15 | ₹1,446.35 | ₹1,205.75 | ₹1,206 | 220 | 200 |
| 6 May 2026 | ₹1,115.15 | ₹1,279.05 | ₹696.45 | ₹696.45 | 240 | 180 |
| 7 May 2026 | ₹845.65 | ₹845.65 | ₹775.85 | ₹775.85 | 240 | 220 |
| 8 May 2026 | ₹1,039.2 | ₹1,093.95 | ₹929.05 | ₹957.5 | 4,300 | 2,640 |
| 11 May 2026 | ₹972.7 | ₹1,759.25 | ₹929.85 | ₹1,759.25 | 1,460 | 2,180 |
| 12 May 2026 | ₹2,050 | ₹2,619.75 | ₹2,050 | ₹2,619.75 | 40 | 2,200 |
| 13 May 2026 | ₹2,708.9 | ₹2,708.9 | ₹2,708.9 | ₹2,708.9 | 20 | 2,180 |
| 14 May 2026 | ₹1,834.3 | ₹1,853.2 | ₹1,834.3 | ₹1,853.2 | 40 | 2,160 |
| 15 May 2026 | ₹2,002.3 | ₹2,209.1 | ₹1,840.4 | ₹2,201.65 | 400 | 1,980 |
| 18 May 2026 | ₹2,322.5 | ₹2,339.1 | ₹2,153.5 | ₹2,194.4 | 400 | 1,660 |
| 19 May 2026 | ₹1,824.45 | ₹1,984.7 | ₹1,767.35 | ₹1,821.45 | 740 | 1,260 |
| 20 May 2026 | ₹2,037.55 | ₹2,037.55 | ₹1,958.1 | ₹1,958.1 | 140 | 1,240 |
| 22 May 2026 | ₹2,015.25 | ₹2,023.9 | ₹1,554.05 | ₹1,791.3 | 11,880 | 8,460 |
| 25 May 2026 | ₹1,120 | ₹1,223.3 | ₹705.2 | ₹712.1 | 42,460 | 0 |
| 26 May 2026 | ₹955.5 | ₹1,392.45 | ₹739.85 | ₹1,244.95 | 1,08,160 | 0 |
| 27 May 2026 | ₹1,273.85 | ₹1,555 | ₹1,101.25 | ₹1,434.45 | 37,540 | 0 |