SENSEX 77,500 PE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹3,224 and a low of ₹700.05. Final close ₹1,634.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,711.7 | ₹1,711.7 | ₹1,400.1 | ₹1,426.3 | 3,000 | 2,560 |
| 28 Apr 2026 | ₹1,485.65 | ₹1,600.9 | ₹1,285.7 | ₹1,565.55 | 3,760 | 1,280 |
| 29 Apr 2026 | ₹1,385.95 | ₹1,386.3 | ₹951.25 | ₹1,225.1 | 10,400 | 7,920 |
| 30 Apr 2026 | ₹1,440 | ₹1,923.35 | ₹1,326.8 | ₹1,326.8 | 5,960 | 11,800 |
| 4 May 2026 | ₹1,266.35 | ₹1,449.65 | ₹921.2 | ₹1,247.55 | 19,900 | 14,540 |
| 5 May 2026 | ₹1,346.95 | ₹1,598.05 | ₹1,237.7 | ₹1,241.4 | 9,740 | 11,480 |
| 6 May 2026 | ₹960.65 | ₹1,424.2 | ₹749.85 | ₹749.85 | 32,880 | 11,700 |
| 7 May 2026 | ₹754 | ₹978.75 | ₹700.05 | ₹835 | 19,780 | 9,840 |
| 8 May 2026 | ₹1,045.3 | ₹1,233.75 | ₹986.2 | ₹1,065 | 22,420 | 13,740 |
| 11 May 2026 | ₹1,050.25 | ₹1,860.7 | ₹1,050.25 | ₹1,860.5 | 4,040 | 13,340 |
| 12 May 2026 | ₹2,160 | ₹2,949.95 | ₹2,160 | ₹2,949.95 | 600 | 13,220 |
| 13 May 2026 | ₹3,050 | ₹3,050 | ₹2,443.7 | ₹2,752.55 | 340 | 13,200 |
| 14 May 2026 | ₹1,680.45 | ₹2,975 | ₹1,680.45 | ₹2,239 | 800 | 13,080 |
| 15 May 2026 | ₹2,150.05 | ₹2,514.8 | ₹1,930 | ₹2,360.9 | 2,740 | 13,020 |
| 18 May 2026 | ₹3,050 | ₹3,224 | ₹2,342 | ₹2,355 | 760 | 12,940 |
| 19 May 2026 | ₹1,709 | ₹2,416.45 | ₹1,709 | ₹2,409.95 | 1,820 | 12,660 |
| 20 May 2026 | ₹2,550 | ₹2,584.55 | ₹2,181.4 | ₹2,200.65 | 1,360 | 12,540 |
| 21 May 2026 | ₹1,814.5 | ₹2,580.45 | ₹1,800 | ₹2,438.2 | 30,340 | 31,380 |
| 22 May 2026 | ₹2,019.1 | ₹2,191.3 | ₹1,725.85 | ₹1,979.2 | 13,440 | 30,080 |
| 25 May 2026 | ₹1,402.15 | ₹1,421.8 | ₹853.6 | ₹858 | 1,11,780 | 0 |
| 26 May 2026 | ₹1,094 | ₹1,580 | ₹906.6 | ₹1,441.9 | 1,90,140 | 0 |
| 27 May 2026 | ₹1,466.55 | ₹1,755.3 | ₹1,278.7 | ₹1,634.25 | 42,880 | 0 |