SENSEX 79,000 PE traded across 20 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹4,640 and a low of ₹1,283.35. Final close ₹3,137.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹2,503.85 | ₹2,503.85 | ₹2,211.7 | ₹2,211.7 | 280 | 4,260 |
| 28 Apr 2026 | ₹2,274.95 | ₹2,330 | ₹2,258.55 | ₹2,300 | 200 | 4,200 |
| 29 Apr 2026 | ₹2,075 | ₹2,075 | ₹1,586.1 | ₹1,928.45 | 7,480 | 8,560 |
| 30 Apr 2026 | ₹2,358.45 | ₹2,867.4 | ₹2,157.55 | ₹2,266.2 | 1,680 | 8,860 |
| 4 May 2026 | ₹2,050.1 | ₹2,276.55 | ₹1,596.5 | ₹2,031.15 | 4,040 | 7,720 |
| 5 May 2026 | ₹3,000 | ₹3,000 | ₹2,097.1 | ₹2,097.1 | 440 | 7,540 |
| 6 May 2026 | ₹1,843.55 | ₹2,300 | ₹1,368.9 | ₹1,372.55 | 4,500 | 6,800 |
| 7 May 2026 | ₹1,470.75 | ₹1,670 | ₹1,283.35 | ₹1,568.15 | 11,240 | 5,460 |
| 8 May 2026 | ₹1,707.85 | ₹2,100 | ₹1,707.85 | ₹1,900 | 1,980 | 5,520 |
| 11 May 2026 | ₹2,523.5 | ₹2,894 | ₹2,523.5 | ₹2,894 | 740 | 5,260 |
| 12 May 2026 | ₹4,100 | ₹4,300 | ₹4,100 | ₹4,271 | 160 | 5,260 |
| 13 May 2026 | ₹4,290 | ₹4,640 | ₹4,100 | ₹4,125.4 | 460 | 5,220 |
| 14 May 2026 | ₹4,228.5 | ₹4,260 | ₹3,383.6 | ₹3,491.15 | 1,480 | 5,260 |
| 18 May 2026 | ₹4,500 | ₹4,620 | ₹4,500 | ₹4,537 | 300 | 5,260 |
| 19 May 2026 | ₹3,316.45 | ₹3,680.35 | ₹3,316.45 | ₹3,680.35 | 40 | 5,260 |
| 20 May 2026 | ₹3,972 | ₹4,000 | ₹3,563.8 | ₹3,661.9 | 3,700 | 7,860 |
| 21 May 2026 | ₹3,729.15 | ₹4,037.3 | ₹3,271.35 | ₹3,859.9 | 7,360 | 14,220 |
| 25 May 2026 | ₹2,800 | ₹2,830.2 | ₹2,378.8 | ₹2,380 | 2,360 | 0 |
| 26 May 2026 | ₹2,600 | ₹2,977.5 | ₹2,402.05 | ₹2,920.9 | 2,320 | 0 |
| 27 May 2026 | ₹2,600 | ₹3,240 | ₹2,600 | ₹3,137.1 | 9,660 | 0 |