SENSEX 80,500 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹492 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹475.2 | ₹489 | ₹425.85 | ₹475 | 1,520 | 1,160 |
| 28 Apr 2026 | ₹393.7 | ₹431 | ₹313.05 | ₹340 | 3,420 | 1,320 |
| 29 Apr 2026 | ₹339.6 | ₹492 | ₹339.6 | ₹437.85 | 480 | 1,740 |
| 30 Apr 2026 | ₹281 | ₹387.7 | ₹262.6 | ₹387.7 | 4,300 | 2,000 |
| 4 May 2026 | ₹472.3 | ₹485.45 | ₹325.1 | ₹390.05 | 1,300 | 2,160 |
| 5 May 2026 | ₹325 | ₹339.25 | ₹230 | ₹259 | 5,380 | 2,840 |
| 6 May 2026 | ₹300 | ₹416.25 | ₹230 | ₹391.75 | 3,380 | 2,420 |
| 7 May 2026 | ₹320 | ₹454.45 | ₹295.95 | ₹310.05 | 9,780 | 4,920 |
| 8 May 2026 | ₹225 | ₹250 | ₹187.1 | ₹203.15 | 8,640 | 8,980 |
| 11 May 2026 | ₹138.4 | ₹150 | ₹91.2 | ₹102.65 | 9,820 | 7,480 |
| 12 May 2026 | ₹97 | ₹97 | ₹47.95 | ₹52.6 | 4,820 | 8,340 |
| 13 May 2026 | ₹46.5 | ₹55.95 | ₹42 | ₹44.3 | 2,460 | 6,960 |
| 14 May 2026 | ₹43.75 | ₹55.05 | ₹30 | ₹39.8 | 9,560 | 5,280 |
| 15 May 2026 | ₹20 | ₹51.45 | ₹20 | ₹26 | 7,240 | 4,320 |
| 18 May 2026 | ₹16 | ₹24.7 | ₹11.55 | ₹17.5 | 6,600 | 3,700 |
| 19 May 2026 | ₹17 | ₹19 | ₹9.35 | ₹9.35 | 31,940 | 10,840 |
| 20 May 2026 | ₹8.6 | ₹10 | ₹7.75 | ₹7.85 | 28,040 | 12,440 |
| 21 May 2026 | ₹9.05 | ₹10.95 | ₹5.65 | ₹10 | 97,240 | 24,300 |
| 22 May 2026 | ₹7.9 | ₹11.4 | ₹4.35 | ₹11.4 | 13,24,300 | 1,36,440 |
| 25 May 2026 | ₹7.95 | ₹9.55 | ₹3.15 | ₹5 | 11,96,240 | 0 |
| 26 May 2026 | ₹2.15 | ₹3.4 | ₹0.95 | ₹1 | 19,16,500 | 0 |
| 27 May 2026 | ₹0.95 | ₹1.15 | ₹0.05 | ₹0.05 | 24,45,080 | 0 |