SENSEX 76,200 CE traded across 20 sessions from 27 May 2026 to 25 Jun 2026, with a life-high of ₹1,609.8 and a low of ₹150. Final close ₹900.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2026 | ₹1,398.2 | ₹1,410.05 | ₹1,211 | ₹1,251.15 | 840 | 620 |
| 29 May 2026 | ₹1,351 | ₹1,351 | ₹869.95 | ₹924.7 | 2,000 | 1,020 |
| 1 Jun 2026 | ₹783 | ₹789.7 | ₹718.55 | ₹742.7 | 340 | 880 |
| 2 Jun 2026 | ₹556.45 | ₹677.75 | ₹501.05 | ₹669.2 | 220 | 720 |
| 3 Jun 2026 | ₹615.3 | ₹615.3 | ₹615.3 | ₹615.3 | 40 | 700 |
| 4 Jun 2026 | ₹437.7 | ₹525 | ₹429.1 | ₹509.85 | 200 | 760 |
| 8 Jun 2026 | ₹332.3 | ₹332.3 | ₹257.2 | ₹257.2 | 60 | 760 |
| 9 Jun 2026 | ₹228.15 | ₹228.15 | ₹218.9 | ₹218.9 | 120 | 740 |
| 10 Jun 2026 | ₹306.15 | ₹312 | ₹211.2 | ₹211.2 | 3,180 | 640 |
| 11 Jun 2026 | ₹150 | ₹256.45 | ₹150 | ₹151.15 | 1,080 | 680 |
| 12 Jun 2026 | ₹217.55 | ₹629.5 | ₹217.55 | ₹618.15 | 3,080 | 1,380 |
| 15 Jun 2026 | ₹1,049.95 | ₹1,100.9 | ₹778 | ₹845.25 | 9,280 | 4,440 |
| 16 Jun 2026 | ₹865.65 | ₹1,012.4 | ₹815.25 | ₹1,009.05 | 7,860 | 2,760 |
| 17 Jun 2026 | ₹1,000 | ₹1,225.05 | ₹1,000 | ₹1,190.2 | 10,180 | 2,420 |
| 18 Jun 2026 | ₹1,185.45 | ₹1,427.8 | ₹995 | ₹1,408.8 | 18,180 | 12,020 |
| 19 Jun 2026 | ₹921.85 | ₹985.6 | ₹705.95 | ₹926.7 | 3,35,380 | 20,000 |
| 22 Jun 2026 | ₹925 | ₹1,208.6 | ₹925 | ₹1,045.85 | 40,660 | 20,080 |
| 23 Jun 2026 | ₹875 | ₹1,057.75 | ₹332.95 | ₹343.55 | 25,39,200 | 3,20,220 |
| 24 Jun 2026 | ₹348.1 | ₹1,069.8 | ₹263.65 | ₹907.1 | 1,11,03,340 | 1,04,640 |
| 25 Jun 2026 | ₹1,048.05 | ₹1,609.8 | ₹845.15 | ₹900.35 | 1,65,280 | 46,880 |