SENSEX 80,000 CE traded across 22 sessions from 26 May 2026 to 25 Jun 2026, with a life-high of ₹232 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2026 | ₹225 | ₹232 | ₹155 | ₹162.15 | 23,120 | 15,640 |
| 27 May 2026 | ₹162 | ₹164.85 | ₹91.3 | ₹129.95 | 51,160 | 25,960 |
| 29 May 2026 | ₹125.8 | ₹136.05 | ₹84.1 | ₹92 | 37,420 | 28,020 |
| 1 Jun 2026 | ₹90.05 | ₹90.05 | ₹55.65 | ₹60.75 | 33,320 | 33,940 |
| 2 Jun 2026 | ₹55 | ₹63.9 | ₹44.9 | ₹61.5 | 40,420 | 42,140 |
| 3 Jun 2026 | ₹63.05 | ₹74.7 | ₹45.8 | ₹64 | 53,480 | 37,400 |
| 4 Jun 2026 | ₹63.9 | ₹65 | ₹48 | ₹53.35 | 38,640 | 42,580 |
| 5 Jun 2026 | ₹59 | ₹59.9 | ₹37 | ₹45.35 | 41,720 | 57,540 |
| 8 Jun 2026 | ₹34 | ₹36.95 | ₹25.3 | ₹28.95 | 35,200 | 60,480 |
| 9 Jun 2026 | ₹30 | ₹38 | ₹19.05 | ₹20.2 | 23,820 | 72,420 |
| 10 Jun 2026 | ₹20.2 | ₹23.3 | ₹12.75 | ₹19.95 | 43,040 | 69,700 |
| 11 Jun 2026 | ₹14.1 | ₹22 | ₹10.55 | ₹14 | 56,440 | 66,220 |
| 12 Jun 2026 | ₹17.85 | ₹48.3 | ₹15 | ₹47.15 | 1,61,180 | 75,300 |
| 15 Jun 2026 | ₹65.05 | ₹67.15 | ₹41.75 | ₹48 | 2,99,360 | 96,340 |
| 16 Jun 2026 | ₹50.4 | ₹50.4 | ₹24.15 | ₹27.9 | 2,56,800 | 1,26,520 |
| 17 Jun 2026 | ₹29.95 | ₹31.75 | ₹20.1 | ₹31 | 5,84,280 | 1,71,880 |
| 18 Jun 2026 | ₹32.55 | ₹34.2 | ₹20.95 | ₹32.05 | 16,43,220 | 4,15,240 |
| 19 Jun 2026 | ₹20.85 | ₹25 | ₹12.95 | ₹15.3 | 46,65,760 | 5,24,420 |
| 22 Jun 2026 | ₹20 | ₹24.75 | ₹6.3 | ₹8 | 49,48,780 | 9,51,440 |
| 23 Jun 2026 | ₹6 | ₹10.15 | ₹3 | ₹3.95 | 1,04,06,800 | 22,24,900 |
| 24 Jun 2026 | ₹4.15 | ₹4.15 | ₹1.25 | ₹1.45 | 1,80,04,300 | 14,49,860 |
| 25 Jun 2026 | ₹1 | ₹2.35 | ₹0.05 | ₹0.05 | 5,35,83,880 | 34,22,760 |