SENSEX 76,000 CE traded across 23 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹3,028.85 and a low of ₹391.6. Final close ₹1,930.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹1,865.4 | ₹1,956.8 | ₹1,660 | ₹1,833 | 2,240 | 12,520 |
| 1 Jul 2026 | ₹1,791 | ₹2,051 | ₹1,765.4 | ₹1,970 | 1,860 | 13,740 |
| 2 Jul 2026 | ₹2,150 | ₹2,300 | ₹2,042.15 | ₹2,225.2 | 1,040 | 13,700 |
| 3 Jul 2026 | ₹2,560.05 | ₹2,675 | ₹2,365.7 | ₹2,365.7 | 140 | 13,640 |
| 6 Jul 2026 | ₹2,725 | ₹2,725 | ₹2,725 | ₹2,725 | 20 | 13,620 |
| 7 Jul 2026 | ₹2,810 | ₹3,028.85 | ₹2,586.25 | ₹2,586.25 | 840 | 13,000 |
| 8 Jul 2026 | ₹1,574.1 | ₹2,204.6 | ₹1,387.65 | ₹1,463.4 | 9,560 | 12,800 |
| 9 Jul 2026 | ₹1,550 | ₹1,974.95 | ₹1,420.1 | ₹1,617 | 6,980 | 12,460 |
| 10 Jul 2026 | ₹1,949.95 | ₹2,108.85 | ₹1,918.5 | ₹2,074.75 | 1,320 | 11,840 |
| 13 Jul 2026 | ₹1,561.65 | ₹2,170.05 | ₹1,550 | ₹2,092.75 | 2,740 | 11,560 |
| 14 Jul 2026 | ₹1,700.05 | ₹1,908.5 | ₹1,546.8 | ₹1,554.5 | 4,580 | 10,920 |
| 15 Jul 2026 | ₹1,700 | ₹1,980 | ₹1,546 | ₹1,620 | 2,520 | 10,000 |
| 16 Jul 2026 | ₹1,715 | ₹1,836.4 | ₹1,575 | ₹1,610 | 2,600 | 9,720 |
| 17 Jul 2026 | ₹1,756 | ₹2,324.55 | ₹1,756 | ₹2,270 | 3,640 | 8,540 |
| 20 Jul 2026 | ₹1,900 | ₹1,976.9 | ₹1,600 | ₹1,950 | 7,260 | 13,160 |
| 21 Jul 2026 | ₹1,855.9 | ₹1,855.95 | ₹1,540 | ₹1,652.55 | 3,920 | 12,960 |
| 22 Jul 2026 | ₹1,464.5 | ₹1,464.5 | ₹1,040 | ₹1,120 | 43,120 | 19,740 |
| 23 Jul 2026 | ₹1,109.95 | ₹1,109.95 | ₹682 | ₹800.1 | 3,92,020 | 72,420 |
| 24 Jul 2026 | ₹539.95 | ₹736.8 | ₹391.6 | ₹688.8 | 1,37,92,080 | 4,87,620 |
| 27 Jul 2026 | ₹805 | ₹1,107 | ₹803 | ₹1,096.1 | 14,63,760 | 2,55,460 |
| 28 Jul 2026 | ₹923.55 | ₹1,100.1 | ₹842.7 | ₹1,026 | 5,41,000 | 2,25,420 |
| 29 Jul 2026 | ₹1,351 | ₹1,743.4 | ₹1,302 | ₹1,617.7 | 2,60,920 | 95,940 |
| 30 Jul 2026 | ₹1,580.85 | ₹1,947.9 | ₹1,426.85 | ₹1,930.2 | 69,120 | 63,740 |