SENSEX 76,500 CE traded across 22 sessions from 26 May 2026 to 25 Jun 2026, with a life-high of ₹1,564.5 and a low of ₹105.4. Final close ₹601.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2026 | ₹1,490 | ₹1,564.5 | ₹1,166.95 | ₹1,220.85 | 5,360 | 4,320 |
| 27 May 2026 | ₹1,212 | ₹1,242.6 | ₹1,033.15 | ₹1,132 | 5,940 | 5,640 |
| 29 May 2026 | ₹1,123.25 | ₹1,217 | ₹741.5 | ₹799.1 | 45,820 | 25,040 |
| 1 Jun 2026 | ₹636.1 | ₹695.7 | ₹475 | ₹497.1 | 4,280 | 25,220 |
| 2 Jun 2026 | ₹381 | ₹570.75 | ₹365.65 | ₹544.95 | 13,980 | 28,220 |
| 3 Jun 2026 | ₹371.8 | ₹542.25 | ₹317.6 | ₹436.1 | 20,380 | 27,020 |
| 4 Jun 2026 | ₹380 | ₹467.5 | ₹350 | ₹432.5 | 12,980 | 27,240 |
| 5 Jun 2026 | ₹425.55 | ₹451.1 | ₹333.45 | ₹350 | 8,480 | 27,260 |
| 8 Jun 2026 | ₹239.95 | ₹304.4 | ₹212 | ₹216.45 | 11,400 | 26,820 |
| 9 Jun 2026 | ₹219.85 | ₹228.3 | ₹159.35 | ₹211.45 | 6,840 | 25,940 |
| 10 Jun 2026 | ₹197.95 | ₹256.55 | ₹156 | ₹156.05 | 21,640 | 27,780 |
| 11 Jun 2026 | ₹119.8 | ₹197.3 | ₹105.4 | ₹125.65 | 24,400 | 26,260 |
| 12 Jun 2026 | ₹181.9 | ₹513.45 | ₹169.85 | ₹511 | 1,00,080 | 22,300 |
| 15 Jun 2026 | ₹715.4 | ₹918.4 | ₹618.45 | ₹694.95 | 2,02,840 | 38,560 |
| 16 Jun 2026 | ₹729.95 | ₹830.15 | ₹647.15 | ₹812.8 | 2,04,420 | 64,760 |
| 17 Jun 2026 | ₹828.2 | ₹1,016.1 | ₹800 | ₹972.3 | 1,92,320 | 48,240 |
| 18 Jun 2026 | ₹972.3 | ₹1,199.45 | ₹789.95 | ₹1,189.55 | 1,59,660 | 48,480 |
| 19 Jun 2026 | ₹901 | ₹901 | ₹531.45 | ₹710 | 73,60,980 | 1,94,840 |
| 22 Jun 2026 | ₹730 | ₹958 | ₹730 | ₹790.2 | 9,86,180 | 1,08,400 |
| 23 Jun 2026 | ₹811.5 | ₹811.5 | ₹216.05 | ₹220.5 | 1,39,98,080 | 8,82,560 |
| 24 Jun 2026 | ₹200.2 | ₹802.75 | ₹160 | ₹642.85 | 4,51,69,380 | 2,60,440 |
| 25 Jun 2026 | ₹740 | ₹1,318.65 | ₹543.75 | ₹601 | 13,31,660 | 1,12,500 |