SENSEX 79,200 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹1,052.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹910 | ₹910 | ₹857.15 | ₹894.4 | 260 | 240 |
| 28 Apr 2026 | ₹815.15 | ₹838 | ₹685.55 | ₹695.25 | 520 | 580 |
| 29 Apr 2026 | ₹755.25 | ₹1,052.1 | ₹755.25 | ₹867.2 | 1,020 | 800 |
| 30 Apr 2026 | ₹651.55 | ₹762.95 | ₹650.45 | ₹760.9 | 620 | 1,180 |
| 4 May 2026 | ₹721 | ₹940.9 | ₹693.7 | ₹764.55 | 1,220 | 1,420 |
| 5 May 2026 | ₹630.1 | ₹630.1 | ₹492.9 | ₹566.8 | 1,020 | 1,200 |
| 6 May 2026 | ₹589 | ₹867.3 | ₹504.3 | ₹849.9 | 2,940 | 800 |
| 7 May 2026 | ₹750 | ₹920 | ₹669.25 | ₹690.75 | 1,640 | 640 |
| 8 May 2026 | ₹510 | ₹550.3 | ₹449.75 | ₹477.2 | 1,140 | 520 |
| 11 May 2026 | ₹286.65 | ₹314.2 | ₹224.8 | ₹224.8 | 1,280 | 840 |
| 12 May 2026 | ₹135.5 | ₹144.7 | ₹94.9 | ₹109.35 | 2,360 | 1,380 |
| 13 May 2026 | ₹99.65 | ₹110 | ₹77 | ₹82.7 | 4,680 | 2,460 |
| 14 May 2026 | ₹70.05 | ₹75 | ₹69.75 | ₹75 | 820 | 1,960 |
| 15 May 2026 | ₹80 | ₹80 | ₹58 | ₹58 | 240 | 1,960 |
| 18 May 2026 | ₹55 | ₹55 | ₹23.35 | ₹40.85 | 520 | 1,920 |
| 19 May 2026 | ₹41.7 | ₹41.7 | ₹20.25 | ₹21 | 340 | 1,900 |
| 20 May 2026 | ₹20.45 | ₹21.4 | ₹16 | ₹16 | 2,220 | 2,300 |
| 21 May 2026 | ₹18.3 | ₹19.55 | ₹11.45 | ₹16.25 | 15,660 | 9,100 |
| 22 May 2026 | ₹15 | ₹21.9 | ₹10.5 | ₹19.05 | 2,75,300 | 24,120 |
| 25 May 2026 | ₹17 | ₹19.65 | ₹6.6 | ₹14.55 | 6,62,220 | 0 |
| 26 May 2026 | ₹6.5 | ₹6.65 | ₹1.35 | ₹1.95 | 7,15,160 | 0 |
| 27 May 2026 | ₹0.7 | ₹1.45 | ₹0.05 | ₹0.05 | 25,47,100 | 0 |