SENSEX 78,000 CE traded across 22 sessions from 26 May 2026 to 25 Jun 2026, with a life-high of ₹744.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2026 | ₹708.85 | ₹744.25 | ₹561 | ₹580 | 4,540 | 6,520 |
| 27 May 2026 | ₹576 | ₹576 | ₹459.95 | ₹516.15 | 4,660 | 6,860 |
| 29 May 2026 | ₹527 | ₹571.9 | ₹319 | ₹360 | 17,960 | 8,360 |
| 1 Jun 2026 | ₹300 | ₹300 | ₹198 | ₹203 | 11,080 | 7,900 |
| 2 Jun 2026 | ₹170.05 | ₹225.6 | ₹141.3 | ₹205 | 20,080 | 13,900 |
| 3 Jun 2026 | ₹177 | ₹225 | ₹132.55 | ₹179 | 24,000 | 11,940 |
| 4 Jun 2026 | ₹176.75 | ₹194.1 | ₹145 | ₹175 | 15,360 | 12,520 |
| 5 Jun 2026 | ₹170 | ₹184.5 | ₹127.95 | ₹135 | 13,240 | 14,340 |
| 8 Jun 2026 | ₹114.95 | ₹114.95 | ₹62.1 | ₹77 | 93,100 | 42,280 |
| 9 Jun 2026 | ₹73.9 | ₹79.95 | ₹49.1 | ₹60.5 | 57,240 | 23,600 |
| 10 Jun 2026 | ₹55.05 | ₹68.55 | ₹45.2 | ₹45.9 | 44,540 | 29,040 |
| 11 Jun 2026 | ₹38.2 | ₹47.5 | ₹29.1 | ₹37.3 | 68,460 | 34,540 |
| 12 Jun 2026 | ₹52.55 | ₹165.85 | ₹47.55 | ₹159.75 | 1,71,780 | 29,620 |
| 15 Jun 2026 | ₹218.65 | ₹293.95 | ₹186.4 | ₹204.9 | 2,39,640 | 47,740 |
| 16 Jun 2026 | ₹230.4 | ₹230.4 | ₹157.45 | ₹213.4 | 2,44,880 | 66,480 |
| 17 Jun 2026 | ₹210 | ₹284.4 | ₹194.8 | ₹255.8 | 4,13,920 | 84,340 |
| 18 Jun 2026 | ₹270 | ₹330.1 | ₹179.35 | ₹325.4 | 13,87,920 | 2,28,620 |
| 19 Jun 2026 | ₹223.75 | ₹223.75 | ₹104.4 | ₹129.3 | 53,63,140 | 5,93,900 |
| 22 Jun 2026 | ₹150 | ₹154.05 | ₹93.85 | ₹95.35 | 75,15,000 | 5,40,420 |
| 23 Jun 2026 | ₹85 | ₹85.05 | ₹17.8 | ₹19 | 1,92,06,940 | 19,50,980 |
| 24 Jun 2026 | ₹13.55 | ₹53 | ₹10.05 | ₹14.75 | 8,69,17,120 | 22,72,460 |
| 25 Jun 2026 | ₹19.35 | ₹64.35 | ₹0.05 | ₹0.05 | 38,51,62,680 | 20,63,500 |