SENSEX 78,000 PE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹3,740 and a low of ₹853. Final close ₹2,137.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,964.25 | ₹1,964.25 | ₹1,567.2 | ₹1,615 | 6,480 | 7,700 |
| 28 Apr 2026 | ₹1,600.2 | ₹1,851.7 | ₹1,492.05 | ₹1,819.35 | 4,520 | 7,260 |
| 29 Apr 2026 | ₹1,634.25 | ₹1,636.7 | ₹1,140 | ₹1,434.95 | 15,020 | 11,100 |
| 30 Apr 2026 | ₹1,399.9 | ₹2,225 | ₹1,399.9 | ₹1,558.55 | 8,440 | 14,540 |
| 4 May 2026 | ₹1,522.85 | ₹1,696.45 | ₹1,130 | ₹1,446 | 17,400 | 16,720 |
| 5 May 2026 | ₹1,690.85 | ₹1,950 | ₹1,483.95 | ₹1,484.1 | 9,260 | 13,820 |
| 6 May 2026 | ₹1,157.4 | ₹1,664.6 | ₹920.15 | ₹926 | 20,220 | 15,800 |
| 7 May 2026 | ₹940 | ₹1,190 | ₹853 | ₹1,012.75 | 1,95,160 | 1,08,160 |
| 8 May 2026 | ₹1,245 | ₹1,494.8 | ₹1,193.2 | ₹1,290.95 | 31,860 | 1,17,000 |
| 11 May 2026 | ₹1,849 | ₹2,175 | ₹1,731.05 | ₹2,144.45 | 2,380 | 1,16,920 |
| 12 May 2026 | ₹2,595 | ₹3,460 | ₹2,534.25 | ₹3,330 | 2,800 | 1,16,240 |
| 13 May 2026 | ₹3,386.85 | ₹3,450 | ₹2,900 | ₹3,266.35 | 2,780 | 1,16,180 |
| 14 May 2026 | ₹3,051 | ₹3,340 | ₹2,450 | ₹2,616.55 | 4,500 | 1,15,880 |
| 15 May 2026 | ₹2,651.45 | ₹2,918 | ₹2,288.05 | ₹2,766.2 | 2,900 | 1,15,860 |
| 18 May 2026 | ₹3,388 | ₹3,740 | ₹2,300 | ₹2,817.85 | 7,760 | 1,17,320 |
| 19 May 2026 | ₹2,400 | ₹2,888 | ₹2,304.75 | ₹2,858.95 | 8,760 | 1,16,220 |
| 20 May 2026 | ₹3,340 | ₹3,340 | ₹2,610 | ₹2,645.6 | 9,560 | 1,16,280 |
| 21 May 2026 | ₹2,300 | ₹3,100 | ₹2,290 | ₹2,895 | 18,240 | 1,18,100 |
| 22 May 2026 | ₹2,600 | ₹2,639.95 | ₹2,183.25 | ₹2,458.25 | 23,700 | 1,17,040 |
| 25 May 2026 | ₹1,800 | ₹1,870.9 | ₹1,286 | ₹1,292.65 | 57,460 | 0 |
| 26 May 2026 | ₹1,580 | ₹2,075.45 | ₹1,378.9 | ₹1,937.45 | 54,220 | 0 |
| 27 May 2026 | ₹2,000 | ₹2,250.85 | ₹1,780.6 | ₹2,137.55 | 48,320 | 0 |