SENSEX 78,500 PE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹4,226.05 and a low of ₹1,056.1. Final close ₹2,634.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹2,206.95 | ₹2,206.95 | ₹1,835.3 | ₹1,835.3 | 2,280 | 6,480 |
| 28 Apr 2026 | ₹1,776 | ₹2,111 | ₹1,729.15 | ₹2,111 | 560 | 6,360 |
| 29 Apr 2026 | ₹1,731.35 | ₹1,731.45 | ₹1,349.7 | ₹1,690.45 | 8,880 | 8,340 |
| 30 Apr 2026 | ₹2,390.45 | ₹2,513.5 | ₹1,841.05 | ₹1,918.3 | 3,420 | 10,200 |
| 4 May 2026 | ₹1,787.6 | ₹1,977 | ₹1,350.65 | ₹1,712.45 | 5,180 | 8,040 |
| 5 May 2026 | ₹2,081.85 | ₹2,197.15 | ₹1,750.4 | ₹1,751.35 | 1,500 | 6,880 |
| 6 May 2026 | ₹1,501.05 | ₹1,944.05 | ₹1,127.15 | ₹1,135 | 5,800 | 4,640 |
| 7 May 2026 | ₹1,200 | ₹1,442.95 | ₹1,056.1 | ₹1,274.35 | 19,220 | 10,100 |
| 8 May 2026 | ₹1,600 | ₹1,730 | ₹1,487.35 | ₹1,590 | 5,140 | 9,880 |
| 11 May 2026 | ₹2,200 | ₹2,401 | ₹2,100 | ₹2,350 | 300 | 9,940 |
| 12 May 2026 | ₹3,200 | ₹3,250 | ₹3,200 | ₹3,250 | 40 | 9,920 |
| 13 May 2026 | ₹3,500 | ₹3,550 | ₹3,500 | ₹3,550 | 40 | 9,920 |
| 14 May 2026 | ₹3,059.8 | ₹3,154.3 | ₹2,865.7 | ₹2,865.7 | 200 | 9,820 |
| 15 May 2026 | ₹2,813.45 | ₹3,289.8 | ₹2,799.7 | ₹3,289.8 | 400 | 9,800 |
| 18 May 2026 | ₹4,050 | ₹4,226.05 | ₹3,112.55 | ₹3,245.8 | 6,140 | 11,820 |
| 19 May 2026 | ₹2,927.7 | ₹2,960.1 | ₹2,800 | ₹2,870.8 | 380 | 11,760 |
| 20 May 2026 | ₹3,300 | ₹3,423.35 | ₹3,073.5 | ₹3,177.45 | 2,760 | 12,340 |
| 21 May 2026 | ₹2,830 | ₹3,498 | ₹2,830 | ₹3,373.35 | 8,920 | 18,580 |
| 22 May 2026 | ₹2,750 | ₹3,156.95 | ₹2,750 | ₹3,156.95 | 1,080 | 19,140 |
| 25 May 2026 | ₹2,200 | ₹2,302.2 | ₹1,730.4 | ₹1,730.4 | 7,100 | 0 |
| 26 May 2026 | ₹1,850.05 | ₹2,558 | ₹1,850.05 | ₹2,443.3 | 5,400 | 0 |
| 27 May 2026 | ₹2,589.6 | ₹2,767 | ₹2,300 | ₹2,634 | 16,640 | 0 |