SENSEX 80,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹724.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹600 | ₹660 | ₹548.4 | ₹627.5 | 6,520 | 31,000 |
| 28 Apr 2026 | ₹522 | ₹599 | ₹438.65 | ₹470 | 20,260 | 38,820 |
| 29 Apr 2026 | ₹488.7 | ₹724.7 | ₹463.15 | ₹598.95 | 18,600 | 33,880 |
| 30 Apr 2026 | ₹399.15 | ₹525.95 | ₹351.5 | ₹510 | 33,920 | 38,560 |
| 4 May 2026 | ₹496.15 | ₹699 | ₹439.8 | ₹512.15 | 40,960 | 47,280 |
| 5 May 2026 | ₹512.4 | ₹517.6 | ₹312.4 | ₹357 | 25,580 | 53,760 |
| 6 May 2026 | ₹420 | ₹572.95 | ₹311 | ₹557 | 62,340 | 53,660 |
| 7 May 2026 | ₹540.9 | ₹606.85 | ₹410 | ₹436 | 66,940 | 74,440 |
| 8 May 2026 | ₹380 | ₹380 | ₹251.45 | ₹285 | 54,720 | 81,180 |
| 11 May 2026 | ₹200.05 | ₹212.8 | ₹133.05 | ₹137.25 | 49,520 | 89,240 |
| 12 May 2026 | ₹116.35 | ₹119.95 | ₹60 | ₹65.55 | 64,640 | 97,420 |
| 13 May 2026 | ₹62.1 | ₹73.35 | ₹51.4 | ₹55.55 | 1,16,960 | 1,01,540 |
| 14 May 2026 | ₹55 | ₹70 | ₹33.4 | ₹59.15 | 97,820 | 1,05,420 |
| 15 May 2026 | ₹53 | ₹69.15 | ₹30.8 | ₹37.4 | 1,65,020 | 1,31,660 |
| 18 May 2026 | ₹35.65 | ₹35.7 | ₹18 | ₹22.15 | 1,85,800 | 1,29,420 |
| 19 May 2026 | ₹22.4 | ₹27 | ₹12.05 | ₹12.6 | 2,08,140 | 1,50,440 |
| 20 May 2026 | ₹11.35 | ₹12.85 | ₹9.75 | ₹10.75 | 3,03,100 | 1,57,480 |
| 21 May 2026 | ₹12 | ₹18.55 | ₹7.4 | ₹10.1 | 7,54,380 | 2,48,040 |
| 22 May 2026 | ₹10 | ₹12.95 | ₹5.8 | ₹12.2 | 35,34,940 | 3,42,940 |
| 25 May 2026 | ₹10.05 | ₹11.35 | ₹4.05 | ₹6.9 | 35,68,280 | 0 |
| 26 May 2026 | ₹4.4 | ₹4.85 | ₹1.15 | ₹1.25 | 33,21,340 | 0 |
| 27 May 2026 | ₹0.05 | ₹1.25 | ₹0.05 | ₹0.05 | 1,10,54,900 | 0 |