SENSEX 79,300 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹1,000 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹820.9 | ₹871.75 | ₹820.9 | ₹862.9 | 240 | 220 |
| 28 Apr 2026 | ₹775.85 | ₹795.85 | ₹650.2 | ₹658.75 | 520 | 520 |
| 29 Apr 2026 | ₹757.9 | ₹1,000 | ₹757.9 | ₹793.6 | 940 | 780 |
| 30 Apr 2026 | ₹618.6 | ₹724.45 | ₹618.6 | ₹724.45 | 620 | 1,140 |
| 4 May 2026 | ₹965 | ₹965 | ₹659.2 | ₹737.15 | 1,220 | 1,260 |
| 5 May 2026 | ₹585.55 | ₹621.65 | ₹471.4 | ₹532.95 | 2,200 | 1,260 |
| 6 May 2026 | ₹556.95 | ₹820.5 | ₹475.8 | ₹802 | 3,040 | 720 |
| 7 May 2026 | ₹644.6 | ₹862.8 | ₹626.35 | ₹657.25 | 1,800 | 660 |
| 8 May 2026 | ₹472.1 | ₹521.6 | ₹422.55 | ₹454.9 | 1,220 | 540 |
| 11 May 2026 | ₹273.85 | ₹295.35 | ₹210.6 | ₹210.6 | 1,240 | 780 |
| 12 May 2026 | ₹127.95 | ₹133 | ₹100.55 | ₹100.55 | 3,960 | 3,960 |
| 13 May 2026 | ₹94.65 | ₹102.5 | ₹77.3 | ₹77.8 | 2,280 | 3,620 |
| 14 May 2026 | ₹67.35 | ₹76.1 | ₹66.15 | ₹76.1 | 540 | 3,140 |
| 15 May 2026 | ₹89.9 | ₹89.9 | ₹89.9 | ₹89.9 | 40 | 3,140 |
| 18 May 2026 | ₹60.3 | ₹69.95 | ₹34.15 | ₹34.15 | 260 | 3,140 |
| 19 May 2026 | ₹31.2 | ₹32.75 | ₹18 | ₹18 | 740 | 3,280 |
| 20 May 2026 | ₹18.9 | ₹18.9 | ₹13.8 | ₹15 | 1,340 | 3,240 |
| 21 May 2026 | ₹16.55 | ₹18.2 | ₹11.85 | ₹13.95 | 10,980 | 5,240 |
| 22 May 2026 | ₹16.2 | ₹20.65 | ₹9.6 | ₹15.95 | 1,93,000 | 12,600 |
| 25 May 2026 | ₹19 | ₹19 | ₹6.2 | ₹13.4 | 6,21,800 | 0 |
| 26 May 2026 | ₹5.45 | ₹6.05 | ₹1.5 | ₹1.75 | 9,15,720 | 0 |
| 27 May 2026 | ₹0.95 | ₹1.4 | ₹0.05 | ₹0.05 | 27,79,740 | 0 |