SENSEX 79,000 CE traded across 23 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹799.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹520.15 | ₹520.15 | ₹375.45 | ₹447.85 | 6,800 | 8,200 |
| 1 Jul 2026 | ₹430 | ₹500 | ₹420 | ₹430.85 | 9,900 | 7,840 |
| 2 Jul 2026 | ₹507.55 | ₹557 | ₹436.55 | ₹515 | 9,500 | 9,120 |
| 3 Jul 2026 | ₹649.75 | ₹692 | ₹527.75 | ₹573.8 | 10,060 | 10,040 |
| 6 Jul 2026 | ₹556.05 | ₹728.25 | ₹541.4 | ₹673 | 12,700 | 9,520 |
| 7 Jul 2026 | ₹696.15 | ₹799.6 | ₹533.6 | ₹544.8 | 17,100 | 10,200 |
| 8 Jul 2026 | ₹425.1 | ₹461.35 | ₹254.1 | ₹281 | 49,700 | 21,100 |
| 9 Jul 2026 | ₹288 | ₹386.25 | ₹233.8 | ₹247.35 | 30,120 | 22,340 |
| 10 Jul 2026 | ₹353.2 | ₹386 | ₹309.5 | ₹357.85 | 20,660 | 24,400 |
| 13 Jul 2026 | ₹250 | ₹461.6 | ₹190 | ₹384.15 | 31,100 | 24,360 |
| 14 Jul 2026 | ₹260 | ₹326.65 | ₹211 | ₹219 | 16,700 | 23,520 |
| 15 Jul 2026 | ₹237.75 | ₹314.6 | ₹194.25 | ₹208.35 | 36,080 | 26,320 |
| 16 Jul 2026 | ₹239.1 | ₹256.15 | ₹164.95 | ₹181.95 | 39,940 | 29,200 |
| 17 Jul 2026 | ₹198.1 | ₹440.75 | ₹187.6 | ₹399 | 1,47,420 | 35,960 |
| 20 Jul 2026 | ₹301 | ₹301.2 | ₹165 | ₹219 | 1,47,100 | 43,900 |
| 21 Jul 2026 | ₹196.35 | ₹219.25 | ₹112 | ₹125 | 2,69,760 | 1,07,620 |
| 22 Jul 2026 | ₹107.4 | ₹158.55 | ₹51.45 | ₹62.95 | 6,66,420 | 1,66,060 |
| 23 Jul 2026 | ₹39.95 | ₹52 | ₹29.8 | ₹34.65 | 12,62,600 | 3,28,960 |
| 24 Jul 2026 | ₹25.3 | ₹27.35 | ₹16.45 | ₹17.05 | 43,70,600 | 4,05,660 |
| 27 Jul 2026 | ₹21.5 | ₹25.05 | ₹8.1 | ₹10.3 | 53,34,080 | 7,63,140 |
| 28 Jul 2026 | ₹8.8 | ₹8.9 | ₹3.4 | ₹4.25 | 47,51,380 | 11,28,780 |
| 29 Jul 2026 | ₹4.6 | ₹7.9 | ₹2.05 | ₹2.3 | 2,03,43,680 | 17,58,700 |
| 30 Jul 2026 | ₹1.65 | ₹2.25 | ₹0.05 | ₹0.05 | 6,60,16,160 | 20,17,560 |