SENSEX 76,400 CE traded across 21 sessions from 27 May 2026 to 25 Jun 2026, with a life-high of ₹1,415 and a low of ₹123. Final close ₹700.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2026 | ₹1,268 | ₹1,293.1 | ₹1,127.45 | ₹1,195.2 | 920 | 740 |
| 29 May 2026 | ₹1,218.5 | ₹1,236.25 | ₹790.4 | ₹843.15 | 1,960 | 1,120 |
| 1 Jun 2026 | ₹702.95 | ₹702.95 | ₹529.95 | ₹529.95 | 340 | 1,040 |
| 2 Jun 2026 | ₹557.6 | ₹604.3 | ₹557.6 | ₹596.55 | 160 | 940 |
| 3 Jun 2026 | ₹552.2 | ₹552.2 | ₹552.2 | ₹552.2 | 20 | 900 |
| 4 Jun 2026 | ₹386.5 | ₹468.45 | ₹386.5 | ₹450.75 | 460 | 1,040 |
| 5 Jun 2026 | ₹442.9 | ₹442.9 | ₹442.9 | ₹442.9 | 100 | 1,020 |
| 8 Jun 2026 | ₹266.8 | ₹266.8 | ₹218 | ₹218 | 360 | 800 |
| 9 Jun 2026 | ₹221.05 | ₹221.05 | ₹175.35 | ₹175.35 | 400 | 1,140 |
| 10 Jun 2026 | ₹247.5 | ₹249.8 | ₹184.6 | ₹184.6 | 140 | 1,060 |
| 11 Jun 2026 | ₹211.45 | ₹211.45 | ₹123 | ₹123 | 760 | 680 |
| 12 Jun 2026 | ₹176.5 | ₹561.35 | ₹176.5 | ₹486.85 | 14,920 | 2,620 |
| 15 Jun 2026 | ₹692.85 | ₹975 | ₹679.85 | ₹739.5 | 21,600 | 3,920 |
| 16 Jun 2026 | ₹748 | ₹878.6 | ₹700 | ₹866.05 | 15,460 | 3,980 |
| 17 Jun 2026 | ₹920 | ₹1,077.55 | ₹868.35 | ₹1,044.85 | 5,020 | 2,700 |
| 18 Jun 2026 | ₹1,077.4 | ₹1,260 | ₹854.9 | ₹1,250 | 17,840 | 5,400 |
| 19 Jun 2026 | ₹765.35 | ₹876.8 | ₹585 | ₹773.5 | 14,94,300 | 33,340 |
| 22 Jun 2026 | ₹849.95 | ₹1,039.25 | ₹839.05 | ₹895.6 | 1,65,880 | 29,800 |
| 23 Jun 2026 | ₹798.45 | ₹881.7 | ₹252.85 | ₹256 | 54,10,600 | 3,43,140 |
| 24 Jun 2026 | ₹239.95 | ₹889.95 | ₹191.1 | ₹732.55 | 2,73,09,800 | 1,42,620 |
| 25 Jun 2026 | ₹927.15 | ₹1,415 | ₹650 | ₹700 | 2,68,780 | 81,200 |