SENSEX 76,300 CE traded across 19 sessions from 27 May 2026 to 25 Jun 2026, with a life-high of ₹1,512.8 and a low of ₹134.75. Final close ₹802.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2026 | ₹1,318.85 | ₹1,350.65 | ₹1,183.25 | ₹1,212 | 840 | 720 |
| 29 May 2026 | ₹1,258.1 | ₹1,280 | ₹830.7 | ₹885.1 | 2,380 | 1,100 |
| 1 Jun 2026 | ₹745.55 | ₹745.55 | ₹546.45 | ₹546.45 | 620 | 1,060 |
| 2 Jun 2026 | ₹462 | ₹627.4 | ₹435 | ₹627 | 460 | 1,020 |
| 3 Jun 2026 | ₹438.55 | ₹585.8 | ₹433.7 | ₹585.8 | 80 | 1,020 |
| 4 Jun 2026 | ₹406.05 | ₹466.65 | ₹406.05 | ₹466.65 | 280 | 1,060 |
| 5 Jun 2026 | ₹478.3 | ₹500 | ₹410.5 | ₹410.5 | 120 | 1,020 |
| 10 Jun 2026 | ₹269.9 | ₹294.6 | ₹179.65 | ₹182.7 | 1,060 | 1,040 |
| 11 Jun 2026 | ₹149.95 | ₹185.6 | ₹134.75 | ₹140.25 | 640 | 740 |
| 12 Jun 2026 | ₹200.25 | ₹584.25 | ₹198.7 | ₹564.6 | 1,300 | 840 |
| 15 Jun 2026 | ₹794.55 | ₹1,025.4 | ₹720 | ₹801.45 | 14,280 | 6,560 |
| 16 Jun 2026 | ₹809.45 | ₹950 | ₹762.85 | ₹937.4 | 17,620 | 4,540 |
| 17 Jun 2026 | ₹970 | ₹1,149 | ₹930 | ₹1,115.15 | 5,780 | 3,320 |
| 18 Jun 2026 | ₹1,160 | ₹1,336.4 | ₹925 | ₹1,336.4 | 9,100 | 6,040 |
| 19 Jun 2026 | ₹950.05 | ₹950.05 | ₹640 | ₹853.75 | 5,86,320 | 13,500 |
| 22 Jun 2026 | ₹852 | ₹1,122.55 | ₹852 | ₹966.1 | 40,720 | 14,880 |
| 23 Jun 2026 | ₹850 | ₹970 | ₹291.05 | ₹299.2 | 39,37,640 | 4,48,160 |
| 24 Jun 2026 | ₹299.05 | ₹977.2 | ₹225 | ₹817.35 | 2,04,34,060 | 1,27,300 |
| 25 Jun 2026 | ₹1,054.85 | ₹1,512.8 | ₹754.4 | ₹802.15 | 2,57,300 | 58,340 |