SENSEX 76,800 CE traded across 22 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹2,070 and a low of ₹165. Final close ₹1,128.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹1,351.4 | ₹1,424.7 | ₹1,249.3 | ₹1,326.1 | 620 | 100 |
| 1 Jul 2026 | ₹1,404.9 | ₹1,520 | ₹1,400 | ₹1,466 | 220 | 160 |
| 2 Jul 2026 | ₹1,576 | ₹1,750.55 | ₹1,548 | ₹1,720.75 | 280 | 200 |
| 3 Jul 2026 | ₹1,954.6 | ₹2,000.75 | ₹1,762.55 | ₹1,775.4 | 740 | 120 |
| 6 Jul 2026 | ₹2,070 | ₹2,070 | ₹2,070 | ₹2,070 | 20 | 120 |
| 8 Jul 2026 | ₹1,583.6 | ₹1,584.95 | ₹1,000.8 | ₹1,056.35 | 1,600 | 1,260 |
| 9 Jul 2026 | ₹1,250 | ₹1,320 | ₹979.95 | ₹1,108.2 | 1,080 | 1,420 |
| 10 Jul 2026 | ₹1,450 | ₹1,564.2 | ₹1,393.8 | ₹1,564.2 | 2,600 | 1,180 |
| 13 Jul 2026 | ₹1,025.35 | ₹1,518.75 | ₹1,025.35 | ₹1,485.6 | 560 | 1,180 |
| 14 Jul 2026 | ₹1,334.95 | ₹1,334.95 | ₹1,018.75 | ₹1,018.75 | 500 | 960 |
| 15 Jul 2026 | ₹1,315 | ₹1,315 | ₹1,075.25 | ₹1,075.25 | 100 | 980 |
| 16 Jul 2026 | ₹1,157.45 | ₹1,327.7 | ₹1,023.7 | ₹1,023.7 | 1,000 | 1,280 |
| 17 Jul 2026 | ₹1,240 | ₹1,609.75 | ₹1,240 | ₹1,609.75 | 600 | 1,160 |
| 20 Jul 2026 | ₹1,293.2 | ₹1,320 | ₹1,104.1 | ₹1,317 | 2,620 | 2,640 |
| 21 Jul 2026 | ₹1,306.95 | ₹1,307 | ₹961.65 | ₹1,000 | 1,680 | 2,640 |
| 22 Jul 2026 | ₹820.05 | ₹825 | ₹567.35 | ₹613.7 | 2,13,540 | 48,980 |
| 23 Jul 2026 | ₹519.95 | ₹553 | ₹325 | ₹395.7 | 4,21,500 | 92,340 |
| 24 Jul 2026 | ₹318 | ₹339.65 | ₹165 | ₹303.7 | 32,21,380 | 1,28,780 |
| 27 Jul 2026 | ₹360 | ₹510 | ₹327.95 | ₹490.4 | 1,40,45,000 | 4,77,060 |
| 28 Jul 2026 | ₹480 | ₹480 | ₹282.9 | ₹390.55 | 1,73,75,820 | 6,10,880 |
| 29 Jul 2026 | ₹602.05 | ₹960.05 | ₹460.25 | ₹836.45 | 17,86,340 | 1,36,100 |
| 30 Jul 2026 | ₹705.5 | ₹1,143.8 | ₹644.9 | ₹1,128.05 | 3,91,880 | 86,060 |