SENSEX 78,500 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹1,417.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,164.85 | ₹1,240 | ₹1,100 | ₹1,205.9 | 540 | 7,200 |
| 28 Apr 2026 | ₹1,176 | ₹1,176 | ₹920 | ₹962.6 | 1,840 | 6,320 |
| 29 Apr 2026 | ₹1,012.95 | ₹1,417.85 | ₹1,003.5 | ₹1,135.65 | 9,980 | 9,240 |
| 30 Apr 2026 | ₹959.65 | ₹1,064.45 | ₹766.9 | ₹1,035 | 6,320 | 9,340 |
| 4 May 2026 | ₹1,206.6 | ₹1,318.1 | ₹936.2 | ₹1,050.3 | 14,480 | 12,720 |
| 5 May 2026 | ₹937.1 | ₹937.15 | ₹690 | ₹830.75 | 3,820 | 12,320 |
| 6 May 2026 | ₹900 | ₹1,210.05 | ₹724.85 | ₹1,188 | 13,540 | 14,760 |
| 7 May 2026 | ₹1,080.45 | ₹1,266 | ₹950 | ₹1,000.75 | 27,540 | 17,060 |
| 8 May 2026 | ₹762.7 | ₹835.85 | ₹672.75 | ₹714.55 | 14,380 | 18,680 |
| 11 May 2026 | ₹599.9 | ₹599.9 | ₹351 | ₹351 | 32,180 | 26,340 |
| 12 May 2026 | ₹314.15 | ₹314.15 | ₹146.2 | ₹170.95 | 15,100 | 25,060 |
| 13 May 2026 | ₹157.25 | ₹178.2 | ₹124.95 | ₹126.95 | 34,420 | 41,840 |
| 14 May 2026 | ₹130 | ₹180.95 | ₹95.3 | ₹156.75 | 26,800 | 48,720 |
| 15 May 2026 | ₹147.6 | ₹190.4 | ₹86 | ₹113.45 | 60,300 | 60,100 |
| 18 May 2026 | ₹94.8 | ₹94.8 | ₹45.65 | ₹82.25 | 1,34,460 | 51,360 |
| 19 May 2026 | ₹82.25 | ₹83.3 | ₹35.75 | ₹36.55 | 1,98,780 | 71,500 |
| 20 May 2026 | ₹20.9 | ₹43 | ₹20.9 | ₹35.3 | 2,66,140 | 87,800 |
| 21 May 2026 | ₹41.4 | ₹45.05 | ₹21.9 | ₹29.4 | 12,33,240 | 4,36,780 |
| 22 May 2026 | ₹28.5 | ₹37.2 | ₹21.95 | ₹34.8 | 35,33,380 | 4,96,760 |
| 25 May 2026 | ₹34.75 | ₹36.05 | ₹13.65 | ₹34.15 | 61,51,060 | 0 |
| 26 May 2026 | ₹16.4 | ₹17.25 | ₹2.65 | ₹2.65 | 98,03,280 | 0 |
| 27 May 2026 | ₹1.45 | ₹2 | ₹0.05 | ₹0.05 | 2,39,62,880 | 0 |