SENSEX 78,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹1,704.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,409.85 | ₹1,521.8 | ₹1,304.3 | ₹1,481 | 3,700 | 9,300 |
| 28 Apr 2026 | ₹1,277.1 | ₹1,452.5 | ₹1,121.35 | ₹1,166.65 | 6,380 | 9,980 |
| 29 Apr 2026 | ₹1,254.65 | ₹1,704.55 | ₹1,189.4 | ₹1,360.35 | 13,440 | 9,780 |
| 30 Apr 2026 | ₹1,000 | ₹1,310 | ₹935.85 | ₹1,270 | 22,120 | 11,500 |
| 4 May 2026 | ₹1,500 | ₹1,599.5 | ₹1,136.95 | ₹1,271.05 | 33,520 | 18,320 |
| 5 May 2026 | ₹1,025.85 | ₹1,137.2 | ₹858.9 | ₹1,033.8 | 13,020 | 21,660 |
| 6 May 2026 | ₹1,220 | ₹1,507.65 | ₹914.85 | ₹1,472 | 49,040 | 30,320 |
| 7 May 2026 | ₹1,471.25 | ₹1,571.85 | ₹1,181.2 | ₹1,268.95 | 1,92,880 | 1,11,440 |
| 8 May 2026 | ₹1,104.65 | ₹1,104.65 | ₹872.6 | ₹939.55 | 38,980 | 1,25,740 |
| 11 May 2026 | ₹728 | ₹931.95 | ₹464.1 | ₹467.45 | 48,380 | 1,27,480 |
| 12 May 2026 | ₹423.45 | ₹423.45 | ₹192.55 | ₹215 | 54,380 | 1,30,740 |
| 13 May 2026 | ₹206.95 | ₹241.8 | ₹162.25 | ₹179.05 | 88,900 | 1,52,420 |
| 14 May 2026 | ₹200 | ₹257.8 | ₹130.2 | ₹219 | 1,35,560 | 1,31,780 |
| 15 May 2026 | ₹190 | ₹275.8 | ₹130 | ₹168.95 | 1,65,740 | 1,42,400 |
| 18 May 2026 | ₹110 | ₹144.6 | ₹70 | ₹128 | 3,07,460 | 1,45,340 |
| 19 May 2026 | ₹127 | ₹145.4 | ₹58.95 | ₹60.8 | 3,42,420 | 1,85,260 |
| 20 May 2026 | ₹60.8 | ₹73.7 | ₹36.2 | ₹61.4 | 4,78,700 | 2,10,060 |
| 21 May 2026 | ₹81.25 | ₹85.95 | ₹34.45 | ₹44.55 | 16,02,560 | 4,24,100 |
| 22 May 2026 | ₹47.1 | ₹55.2 | ₹34.1 | ₹51.4 | 60,03,480 | 5,80,440 |
| 25 May 2026 | ₹45.2 | ₹70.05 | ₹27.15 | ₹68.95 | 86,23,340 | 0 |
| 26 May 2026 | ₹41.3 | ₹41.3 | ₹4.65 | ₹4.8 | 1,54,74,380 | 0 |
| 27 May 2026 | ₹1.95 | ₹2.5 | ₹0.05 | ₹0.05 | 4,62,02,500 | 0 |