SENSEX 82,000 CE traded across 22 sessions from 26 May 2026 to 25 Jun 2026, with a life-high of ₹80 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2026 | ₹80 | ₹80 | ₹41 | ₹41 | 60 | 220 |
| 27 May 2026 | ₹41 | ₹41 | ₹30 | ₹31 | 680 | 640 |
| 29 May 2026 | ₹32.85 | ₹33 | ₹24.9 | ₹25.45 | 5,640 | 5,820 |
| 1 Jun 2026 | ₹29 | ₹30.55 | ₹20 | ₹29.4 | 2,440 | 5,020 |
| 2 Jun 2026 | ₹27.45 | ₹27.95 | ₹19.65 | ₹27.5 | 1,000 | 5,140 |
| 3 Jun 2026 | ₹25 | ₹32.95 | ₹25 | ₹32.95 | 540 | 5,180 |
| 4 Jun 2026 | ₹29.2 | ₹31 | ₹23 | ₹25 | 1,900 | 5,140 |
| 5 Jun 2026 | ₹25 | ₹29.4 | ₹20.05 | ₹25 | 320 | 5,180 |
| 8 Jun 2026 | ₹20 | ₹20.8 | ₹5.45 | ₹12.6 | 5,020 | 1,900 |
| 9 Jun 2026 | ₹11.85 | ₹12.5 | ₹11 | ₹12.5 | 220 | 1,980 |
| 10 Jun 2026 | ₹13.1 | ₹15 | ₹6.6 | ₹11.4 | 1,000 | 2,220 |
| 11 Jun 2026 | ₹11.4 | ₹11.4 | ₹6.2 | ₹6.55 | 140 | 2,280 |
| 12 Jun 2026 | ₹5.4 | ₹18 | ₹5.4 | ₹18 | 6,520 | 4,100 |
| 15 Jun 2026 | ₹18.05 | ₹21.75 | ₹13.5 | ₹20 | 16,000 | 9,360 |
| 16 Jun 2026 | ₹12.6 | ₹16.9 | ₹8.8 | ₹9.1 | 41,300 | 23,680 |
| 17 Jun 2026 | ₹10.05 | ₹10.05 | ₹5.65 | ₹8.35 | 1,69,560 | 80,540 |
| 18 Jun 2026 | ₹8.3 | ₹8.9 | ₹5.85 | ₹7.4 | 4,67,100 | 2,25,200 |
| 19 Jun 2026 | ₹5.1 | ₹6.35 | ₹4.65 | ₹5.5 | 24,11,440 | 5,44,660 |
| 22 Jun 2026 | ₹5 | ₹5.65 | ₹2.35 | ₹2.85 | 17,65,680 | 4,23,740 |
| 23 Jun 2026 | ₹1.9 | ₹5.1 | ₹1.4 | ₹1.4 | 19,15,740 | 4,79,260 |
| 24 Jun 2026 | ₹1.4 | ₹1.55 | ₹0.55 | ₹0.55 | 23,27,020 | 3,68,820 |
| 25 Jun 2026 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 1,62,78,280 | 0 |