SENSEX 76,500 CE traded across 23 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹2,503.75 and a low of ₹231.3. Final close ₹1,420.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹1,551 | ₹1,623.55 | ₹1,370 | ₹1,504.25 | 5,820 | 4,800 |
| 1 Jul 2026 | ₹1,520.2 | ₹1,717.85 | ₹1,433.55 | ₹1,585.65 | 4,520 | 5,080 |
| 2 Jul 2026 | ₹1,800 | ₹1,958.15 | ₹1,668.95 | ₹1,900 | 3,980 | 4,020 |
| 3 Jul 2026 | ₹2,156.45 | ₹2,284.95 | ₹2,040 | ₹2,040 | 380 | 3,920 |
| 6 Jul 2026 | ₹2,197.15 | ₹2,409 | ₹2,197.15 | ₹2,409 | 260 | 3,740 |
| 7 Jul 2026 | ₹2,385.45 | ₹2,503.75 | ₹2,240 | ₹2,250 | 1,380 | 3,220 |
| 8 Jul 2026 | ₹1,790 | ₹1,809.75 | ₹1,125.1 | ₹1,155 | 12,420 | 8,580 |
| 9 Jul 2026 | ₹1,270 | ₹1,621.3 | ₹1,131.95 | ₹1,219.45 | 9,400 | 7,220 |
| 10 Jul 2026 | ₹1,356.15 | ₹1,700 | ₹1,356.15 | ₹1,662.3 | 2,960 | 6,360 |
| 13 Jul 2026 | ₹1,165.75 | ₹1,785 | ₹1,163.6 | ₹1,780 | 1,340 | 6,260 |
| 14 Jul 2026 | ₹1,450 | ₹1,475 | ₹1,200 | ₹1,225 | 1,420 | 6,280 |
| 15 Jul 2026 | ₹1,355 | ₹1,603.7 | ₹1,181 | ₹1,250 | 1,700 | 6,100 |
| 16 Jul 2026 | ₹1,340 | ₹1,490 | ₹1,220 | ₹1,236.85 | 1,260 | 6,260 |
| 17 Jul 2026 | ₹1,249.5 | ₹1,979.85 | ₹1,236.85 | ₹1,882.7 | 5,040 | 6,100 |
| 20 Jul 2026 | ₹1,514.3 | ₹1,571.1 | ₹1,232.05 | ₹1,530 | 7,720 | 8,540 |
| 21 Jul 2026 | ₹1,500 | ₹1,500 | ₹1,157.75 | ₹1,256.5 | 8,140 | 11,320 |
| 22 Jul 2026 | ₹1,100 | ₹1,100 | ₹722 | ₹782 | 1,64,960 | 42,720 |
| 23 Jul 2026 | ₹694.25 | ₹710.35 | ₹435.95 | ₹520 | 19,93,400 | 2,92,040 |
| 24 Jul 2026 | ₹319.95 | ₹465 | ₹231.3 | ₹421 | 87,15,580 | 3,71,780 |
| 27 Jul 2026 | ₹553.15 | ₹708.2 | ₹478 | ₹698 | 86,27,360 | 2,02,040 |
| 28 Jul 2026 | ₹600 | ₹682.3 | ₹459.65 | ₹594.05 | 43,21,440 | 2,07,120 |
| 29 Jul 2026 | ₹801.05 | ₹1,245 | ₹751.05 | ₹1,116.75 | 4,54,880 | 1,13,660 |
| 30 Jul 2026 | ₹1,166.35 | ₹1,449.85 | ₹931.6 | ₹1,420.75 | 1,75,100 | 82,580 |