SENSEX 76,700 CE traded across 19 sessions from 26 May 2026 to 25 Jun 2026, with a life-high of ₹1,280.85 and a low of ₹110.05. Final close ₹399.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2026 | ₹1,280.85 | ₹1,280.85 | ₹1,143.95 | ₹1,143.95 | 140 | 100 |
| 27 May 2026 | ₹1,125.9 | ₹1,125.9 | ₹980.2 | ₹1,020 | 160 | 40 |
| 29 May 2026 | ₹1,028.5 | ₹1,031.55 | ₹694.55 | ₹781 | 540 | 240 |
| 1 Jun 2026 | ₹510 | ₹510 | ₹435.4 | ₹440.55 | 80 | 200 |
| 2 Jun 2026 | ₹374.45 | ₹377 | ₹352.1 | ₹359.25 | 360 | 420 |
| 3 Jun 2026 | ₹375.15 | ₹375.15 | ₹375.15 | ₹375.15 | 20 | 420 |
| 4 Jun 2026 | ₹384.5 | ₹393.05 | ₹356.6 | ₹380.85 | 440 | 540 |
| 5 Jun 2026 | ₹416.7 | ₹416.7 | ₹304.2 | ₹342.3 | 460 | 200 |
| 11 Jun 2026 | ₹143.4 | ₹155.25 | ₹143.4 | ₹151.15 | 240 | 160 |
| 12 Jun 2026 | ₹180.95 | ₹460.15 | ₹168.8 | ₹438.75 | 3,600 | 1,740 |
| 15 Jun 2026 | ₹619.55 | ₹806 | ₹539.1 | ₹591.4 | 40,820 | 9,660 |
| 16 Jun 2026 | ₹587.1 | ₹710 | ₹550 | ₹710 | 46,400 | 17,300 |
| 17 Jun 2026 | ₹750 | ₹881.05 | ₹685 | ₹839.05 | 24,820 | 15,400 |
| 18 Jun 2026 | ₹890 | ₹1,196.4 | ₹670 | ₹1,020 | 62,960 | 12,660 |
| 19 Jun 2026 | ₹775 | ₹775 | ₹435.05 | ₹577.8 | 1,27,15,640 | 2,91,160 |
| 22 Jun 2026 | ₹630 | ₹817.55 | ₹621.85 | ₹642.85 | 11,30,700 | 1,09,340 |
| 23 Jun 2026 | ₹650 | ₹664.1 | ₹151 | ₹158.8 | 85,16,860 | 5,66,200 |
| 24 Jun 2026 | ₹178.75 | ₹636.2 | ₹110.05 | ₹470.85 | 4,43,31,960 | 3,12,480 |
| 25 Jun 2026 | ₹571.05 | ₹1,118.3 | ₹343.9 | ₹399.7 | 23,23,140 | 76,040 |