SENSEX 76,000 CE traded across 22 sessions from 26 May 2026 to 25 Jun 2026, with a life-high of ₹1,809.45 and a low of ₹166. Final close ₹1,103.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2026 | ₹1,603.1 | ₹1,786.65 | ₹1,430.65 | ₹1,480 | 28,680 | 43,600 |
| 27 May 2026 | ₹1,400 | ₹1,559.8 | ₹1,300 | ₹1,377.55 | 33,260 | 55,820 |
| 29 May 2026 | ₹1,373 | ₹1,564.05 | ₹950 | ₹1,020 | 82,320 | 86,620 |
| 1 Jun 2026 | ₹1,020 | ₹1,020 | ₹610.05 | ₹625 | 21,760 | 85,380 |
| 2 Jun 2026 | ₹502.8 | ₹760.95 | ₹449.1 | ₹706 | 19,060 | 88,460 |
| 3 Jun 2026 | ₹500.15 | ₹710.55 | ₹424.75 | ₹579.7 | 45,140 | 87,640 |
| 4 Jun 2026 | ₹450.2 | ₹609.8 | ₹450 | ₹573 | 31,920 | 87,080 |
| 5 Jun 2026 | ₹598.45 | ₹635.9 | ₹450 | ₹490.8 | 26,060 | 88,040 |
| 8 Jun 2026 | ₹375 | ₹423 | ₹286.6 | ₹299 | 31,680 | 88,780 |
| 9 Jun 2026 | ₹349.95 | ₹350 | ₹234.95 | ₹308.9 | 41,960 | 92,780 |
| 10 Jun 2026 | ₹294.3 | ₹390 | ₹231.8 | ₹231.8 | 46,100 | 1,01,240 |
| 11 Jun 2026 | ₹190 | ₹304.05 | ₹166 | ₹200.95 | 87,160 | 1,01,320 |
| 12 Jun 2026 | ₹281.2 | ₹721.1 | ₹261.55 | ₹716.2 | 2,50,840 | 1,01,680 |
| 15 Jun 2026 | ₹1,150 | ₹1,239.95 | ₹875 | ₹952.1 | 1,16,960 | 96,580 |
| 16 Jun 2026 | ₹1,030.2 | ₹1,155.75 | ₹933 | ₹1,151 | 69,360 | 93,480 |
| 17 Jun 2026 | ₹1,200 | ₹1,375.7 | ₹1,121.6 | ₹1,347.4 | 37,620 | 93,280 |
| 18 Jun 2026 | ₹1,347.4 | ₹1,605.75 | ₹1,130.05 | ₹1,603.45 | 73,860 | 99,460 |
| 19 Jun 2026 | ₹1,146.2 | ₹1,150.55 | ₹832 | ₹1,092.6 | 7,28,920 | 1,10,700 |
| 22 Jun 2026 | ₹1,164.8 | ₹1,390 | ₹1,164.75 | ₹1,230.8 | 1,63,680 | 1,05,120 |
| 23 Jun 2026 | ₹1,126.2 | ₹1,244 | ₹441 | ₹448 | 18,92,180 | 2,95,000 |
| 24 Jun 2026 | ₹550 | ₹1,257.65 | ₹350 | ₹1,102 | 74,00,760 | 2,00,280 |
| 25 Jun 2026 | ₹1,587.9 | ₹1,809.45 | ₹1,044.75 | ₹1,103.7 | 2,33,220 | 1,07,120 |