SENSEX 83,000 CE traded across 22 sessions from 27 Apr 2026 to 27 May 2026, with a life-high of ₹127.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹112.6 | ₹124.05 | ₹103.35 | ₹117 | 2,820 | 3,380 |
| 28 Apr 2026 | ₹94 | ₹101.15 | ₹80 | ₹80 | 1,220 | 4,000 |
| 29 Apr 2026 | ₹88.9 | ₹127.95 | ₹79.95 | ₹93 | 9,920 | 6,000 |
| 30 Apr 2026 | ₹72 | ₹88 | ₹59.95 | ₹67.45 | 6,500 | 8,500 |
| 4 May 2026 | ₹80 | ₹98.95 | ₹65 | ₹78 | 3,400 | 8,780 |
| 5 May 2026 | ₹60.2 | ₹69 | ₹43 | ₹47.25 | 3,440 | 9,020 |
| 6 May 2026 | ₹50 | ₹75.4 | ₹38 | ₹65 | 14,280 | 9,840 |
| 7 May 2026 | ₹48.75 | ₹80 | ₹36.75 | ₹58 | 31,640 | 17,460 |
| 8 May 2026 | ₹55.45 | ₹55.45 | ₹35 | ₹42.3 | 21,360 | 23,440 |
| 11 May 2026 | ₹33.05 | ₹33.05 | ₹10 | ₹25 | 23,520 | 20,220 |
| 12 May 2026 | ₹41 | ₹41 | ₹15.95 | ₹16.45 | 18,420 | 18,880 |
| 13 May 2026 | ₹15.95 | ₹16 | ₹12.2 | ₹13 | 10,480 | 18,120 |
| 14 May 2026 | ₹13.9 | ₹19.35 | ₹9.3 | ₹11.15 | 11,880 | 16,040 |
| 15 May 2026 | ₹10 | ₹21.7 | ₹7.4 | ₹7.4 | 15,960 | 18,700 |
| 18 May 2026 | ₹6.8 | ₹7.5 | ₹3.3 | ₹6.6 | 16,460 | 15,620 |
| 19 May 2026 | ₹6.5 | ₹8 | ₹4.8 | ₹4.8 | 6,220 | 18,380 |
| 20 May 2026 | ₹4.8 | ₹4.9 | ₹3.85 | ₹4.1 | 16,260 | 22,820 |
| 21 May 2026 | ₹4.75 | ₹5.55 | ₹2.65 | ₹3.8 | 53,020 | 26,120 |
| 22 May 2026 | ₹3.1 | ₹9.9 | ₹2.25 | ₹4.35 | 4,82,460 | 49,160 |
| 25 May 2026 | ₹3.5 | ₹3.75 | ₹1.4 | ₹2.6 | 9,32,680 | 0 |
| 26 May 2026 | ₹1.75 | ₹2.05 | ₹0.45 | ₹0.6 | 6,82,480 | 0 |
| 27 May 2026 | ₹1.05 | ₹1.1 | ₹0.05 | ₹0.05 | 6,39,220 | 0 |