SENSEX 80,000 PE traded across 19 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹5,500 and a low of ₹1,923.05. Final close ₹4,143.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹3,141.8 | ₹3,141.8 | ₹3,000 | ₹3,000 | 180 | 1,840 |
| 28 Apr 2026 | ₹2,675 | ₹3,120 | ₹2,625 | ₹3,100 | 280 | 1,860 |
| 29 Apr 2026 | ₹2,500 | ₹2,565.05 | ₹2,500 | ₹2,565.05 | 180 | 1,900 |
| 30 Apr 2026 | ₹3,100 | ₹3,550 | ₹2,750 | ₹2,790 | 980 | 2,440 |
| 4 May 2026 | ₹2,724.7 | ₹2,747 | ₹2,401 | ₹2,719.55 | 340 | 2,540 |
| 6 May 2026 | ₹2,050 | ₹2,150 | ₹1,972.15 | ₹1,972.15 | 960 | 2,500 |
| 7 May 2026 | ₹2,200 | ₹2,224.1 | ₹1,923.05 | ₹2,200 | 420 | 2,560 |
| 11 May 2026 | ₹3,600 | ₹3,741.2 | ₹3,400 | ₹3,741.2 | 380 | 2,460 |
| 12 May 2026 | ₹4,400 | ₹5,101 | ₹4,400 | ₹5,101 | 240 | 2,360 |
| 13 May 2026 | ₹5,228.5 | ₹5,302.1 | ₹4,780.85 | ₹5,100 | 140 | 2,200 |
| 14 May 2026 | ₹5,100 | ₹5,100 | ₹4,298.95 | ₹4,400 | 540 | 2,100 |
| 18 May 2026 | ₹5,500 | ₹5,500 | ₹4,663 | ₹4,703 | 220 | 2,000 |
| 19 May 2026 | ₹4,302.5 | ₹4,302.5 | ₹4,302.5 | ₹4,302.5 | 120 | 1,940 |
| 20 May 2026 | ₹5,100 | ₹5,146.55 | ₹4,520 | ₹4,542 | 14,120 | 13,260 |
| 21 May 2026 | ₹4,320 | ₹4,957.05 | ₹4,260 | ₹4,853.3 | 4,260 | 16,800 |
| 22 May 2026 | ₹4,850 | ₹4,850 | ₹4,171.1 | ₹4,390.65 | 5,260 | 17,980 |
| 25 May 2026 | ₹3,800 | ₹3,834.8 | ₹3,220 | ₹3,220 | 4,880 | 0 |
| 26 May 2026 | ₹3,400.1 | ₹4,060 | ₹3,363 | ₹3,921.1 | 8,580 | 0 |
| 27 May 2026 | ₹4,100 | ₹4,204.8 | ₹3,795 | ₹4,143.55 | 10,720 | 0 |