SENSEX 78,200 CE traded across 20 sessions from 29 Apr 2026 to 27 May 2026, with a life-high of ₹1,546.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2026 | ₹1,383.2 | ₹1,387.6 | ₹1,383.2 | ₹1,387.6 | 300 | 20 |
| 30 Apr 2026 | ₹1,070.55 | ₹1,085.95 | ₹1,070.55 | ₹1,085.95 | 120 | 360 |
| 4 May 2026 | ₹1,416.6 | ₹1,546.3 | ₹868.3 | ₹1,203.95 | 580 | 360 |
| 5 May 2026 | ₹1,033.25 | ₹1,033.25 | ₹920.6 | ₹920.8 | 340 | 340 |
| 6 May 2026 | ₹1,120 | ₹1,351.95 | ₹880.05 | ₹1,351.95 | 1,040 | 520 |
| 7 May 2026 | ₹1,351.95 | ₹1,451 | ₹1,102.15 | ₹1,128.65 | 1,040 | 480 |
| 8 May 2026 | ₹876.7 | ₹966.5 | ₹833.2 | ₹833.2 | 1,480 | 1,460 |
| 11 May 2026 | ₹499.4 | ₹580.3 | ₹424 | ₹424 | 2,320 | 1,660 |
| 12 May 2026 | ₹286.25 | ₹286.25 | ₹239 | ₹239.8 | 1,180 | 1,900 |
| 13 May 2026 | ₹162.4 | ₹163 | ₹160.45 | ₹160.45 | 80 | 1,900 |
| 14 May 2026 | ₹165.75 | ₹220.5 | ₹115.45 | ₹181.05 | 360 | 1,820 |
| 15 May 2026 | ₹212 | ₹231.45 | ₹112.9 | ₹113.45 | 1,700 | 800 |
| 18 May 2026 | ₹95.5 | ₹113 | ₹61.35 | ₹95.6 | 1,000 | 940 |
| 19 May 2026 | ₹97.95 | ₹104.35 | ₹41.15 | ₹49.9 | 1,700 | 1,380 |
| 20 May 2026 | ₹44 | ₹55.9 | ₹37.4 | ₹48.6 | 2,580 | 1,500 |
| 21 May 2026 | ₹60 | ₹61.5 | ₹28.6 | ₹40.2 | 29,340 | 12,980 |
| 22 May 2026 | ₹36.55 | ₹47.65 | ₹25.1 | ₹44.7 | 8,35,080 | 37,940 |
| 25 May 2026 | ₹41.5 | ₹52.15 | ₹20.45 | ₹52 | 17,50,560 | 0 |
| 26 May 2026 | ₹30.95 | ₹30.95 | ₹3 | ₹3 | 26,13,400 | 0 |
| 27 May 2026 | ₹1.5 | ₹2 | ₹0.05 | ₹0.05 | 90,26,820 | 0 |