SENSEX 82,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹217.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹200 | ₹217.3 | ₹170.6 | ₹196.1 | 5,580 | 3,800 |
| 28 Apr 2026 | ₹204.65 | ₹204.65 | ₹140.9 | ₹148.7 | 7,580 | 7,120 |
| 29 Apr 2026 | ₹154.55 | ₹210 | ₹141.05 | ₹171 | 23,380 | 8,300 |
| 30 Apr 2026 | ₹120 | ₹152.6 | ₹96 | ₹141 | 7,680 | 10,500 |
| 4 May 2026 | ₹141 | ₹197.4 | ₹122.75 | ₹140.95 | 18,900 | 11,540 |
| 5 May 2026 | ₹102.25 | ₹140.95 | ₹83 | ₹95.65 | 10,740 | 13,440 |
| 6 May 2026 | ₹88.95 | ₹159.55 | ₹74.05 | ₹138.6 | 34,420 | 17,480 |
| 7 May 2026 | ₹141.35 | ₹160 | ₹94 | ₹116.45 | 42,880 | 31,360 |
| 8 May 2026 | ₹82.2 | ₹100 | ₹67 | ₹67 | 48,300 | 28,100 |
| 11 May 2026 | ₹60 | ₹61 | ₹38 | ₹39 | 30,960 | 28,440 |
| 12 May 2026 | ₹39.05 | ₹39.05 | ₹2.15 | ₹31 | 48,680 | 31,760 |
| 13 May 2026 | ₹28.9 | ₹39.35 | ₹18 | ₹18.7 | 22,600 | 35,140 |
| 14 May 2026 | ₹20 | ₹24.6 | ₹13.65 | ₹23.75 | 69,060 | 22,940 |
| 15 May 2026 | ₹16.6 | ₹22.45 | ₹13.2 | ₹13.5 | 21,460 | 24,420 |
| 18 May 2026 | ₹9 | ₹9.9 | ₹4.35 | ₹9 | 36,200 | 17,960 |
| 19 May 2026 | ₹8.85 | ₹11.7 | ₹5.6 | ₹5.65 | 22,280 | 21,820 |
| 20 May 2026 | ₹5.1 | ₹5.85 | ₹3.75 | ₹4.55 | 47,780 | 38,580 |
| 21 May 2026 | ₹4.9 | ₹6 | ₹3.25 | ₹5 | 93,720 | 54,720 |
| 22 May 2026 | ₹4.55 | ₹6.15 | ₹2.75 | ₹5.9 | 8,98,520 | 1,51,800 |
| 25 May 2026 | ₹4.4 | ₹4.8 | ₹2.05 | ₹3.25 | 12,91,220 | 0 |
| 26 May 2026 | ₹2.5 | ₹2.55 | ₹0.5 | ₹0.55 | 11,96,360 | 0 |
| 27 May 2026 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.05 | 9,88,160 | 0 |