SENSEX 79,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹1,154.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹955.75 | ₹1,022 | ₹886 | ₹1,014.95 | 2,660 | 4,440 |
| 28 Apr 2026 | ₹897.65 | ₹924.8 | ₹682.35 | ₹752 | 4,140 | 6,220 |
| 29 Apr 2026 | ₹760 | ₹1,154.35 | ₹760 | ₹961.4 | 16,720 | 12,760 |
| 30 Apr 2026 | ₹651 | ₹849.95 | ₹590.95 | ₹849.95 | 14,260 | 10,300 |
| 4 May 2026 | ₹950.75 | ₹1,041.8 | ₹732.75 | ₹842.3 | 11,500 | 13,660 |
| 5 May 2026 | ₹700 | ₹747.95 | ₹535 | ₹645.75 | 17,480 | 14,200 |
| 6 May 2026 | ₹711.9 | ₹975 | ₹555.15 | ₹945 | 25,360 | 13,860 |
| 7 May 2026 | ₹840 | ₹1,009.35 | ₹735 | ₹770 | 26,540 | 10,580 |
| 8 May 2026 | ₹600 | ₹645.05 | ₹506.95 | ₹538.85 | 22,300 | 15,040 |
| 11 May 2026 | ₹356 | ₹361.3 | ₹251.15 | ₹260 | 25,380 | 14,660 |
| 12 May 2026 | ₹201 | ₹201.05 | ₹106.8 | ₹125 | 32,980 | 17,180 |
| 13 May 2026 | ₹125 | ₹129.4 | ₹87.65 | ₹109.75 | 41,620 | 29,520 |
| 14 May 2026 | ₹96.55 | ₹125 | ₹64.1 | ₹105 | 54,900 | 31,300 |
| 15 May 2026 | ₹101.15 | ₹133.65 | ₹58.25 | ₹78 | 1,49,720 | 39,800 |
| 18 May 2026 | ₹46.8 | ₹59.95 | ₹31.35 | ₹55.3 | 1,06,220 | 29,520 |
| 19 May 2026 | ₹54.5 | ₹54.9 | ₹19.75 | ₹24.15 | 1,83,700 | 63,180 |
| 20 May 2026 | ₹20 | ₹26.1 | ₹14.4 | ₹19.9 | 3,71,020 | 1,35,820 |
| 21 May 2026 | ₹29.85 | ₹29.9 | ₹15.25 | ₹19.45 | 12,57,300 | 2,87,060 |
| 22 May 2026 | ₹19.25 | ₹25.55 | ₹12.4 | ₹24.15 | 48,96,280 | 5,06,900 |
| 25 May 2026 | ₹18 | ₹23.8 | ₹7.8 | ₹18.25 | 44,83,200 | 0 |
| 26 May 2026 | ₹13.15 | ₹13.15 | ₹2 | ₹2 | 75,18,280 | 0 |
| 27 May 2026 | ₹1.4 | ₹1.7 | ₹0.05 | ₹0.05 | 1,98,16,080 | 0 |