SENSEX 80,000 CE traded across 23 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹375.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹231 | ₹260 | ₹200.95 | ₹232.95 | 16,420 | 28,220 |
| 1 Jul 2026 | ₹210.6 | ₹278.85 | ₹207 | ₹216.9 | 18,160 | 27,940 |
| 2 Jul 2026 | ₹240 | ₹279.5 | ₹200 | ₹259.85 | 31,880 | 29,600 |
| 3 Jul 2026 | ₹281.75 | ₹348.7 | ₹248.5 | ₹257.95 | 24,000 | 28,520 |
| 6 Jul 2026 | ₹268.7 | ₹340 | ₹268 | ₹310 | 28,360 | 27,960 |
| 7 Jul 2026 | ₹314.2 | ₹375.25 | ₹227.7 | ₹236.1 | 28,840 | 24,180 |
| 8 Jul 2026 | ₹190 | ₹200.7 | ₹128.35 | ₹145.3 | 83,560 | 38,380 |
| 9 Jul 2026 | ₹144.7 | ₹184.35 | ₹102.85 | ₹118 | 60,340 | 42,000 |
| 10 Jul 2026 | ₹149.95 | ₹205 | ₹126.1 | ₹160 | 42,920 | 46,160 |
| 13 Jul 2026 | ₹144.35 | ₹199.95 | ₹80.05 | ₹169.95 | 69,160 | 38,940 |
| 14 Jul 2026 | ₹113.05 | ₹141.1 | ₹88.8 | ₹93.6 | 47,120 | 41,460 |
| 15 Jul 2026 | ₹92.4 | ₹124.35 | ₹75.95 | ₹80 | 45,100 | 44,280 |
| 16 Jul 2026 | ₹89.95 | ₹90.1 | ₹60.15 | ₹69.65 | 49,760 | 55,380 |
| 17 Jul 2026 | ₹70.75 | ₹171.5 | ₹62.1 | ₹150 | 1,89,860 | 49,480 |
| 20 Jul 2026 | ₹134.95 | ₹134.95 | ₹57.35 | ₹68.55 | 2,94,840 | 80,120 |
| 21 Jul 2026 | ₹68.95 | ₹69.8 | ₹29.4 | ₹31.7 | 4,46,260 | 1,31,880 |
| 22 Jul 2026 | ₹30.45 | ₹30.55 | ₹18.8 | ₹22.05 | 7,85,580 | 2,76,580 |
| 23 Jul 2026 | ₹19.95 | ₹19.95 | ₹14 | ₹14.6 | 14,75,460 | 3,87,720 |
| 24 Jul 2026 | ₹9.25 | ₹12.75 | ₹6.25 | ₹6.25 | 51,50,120 | 9,57,380 |
| 27 Jul 2026 | ₹9.45 | ₹9.45 | ₹4.6 | ₹5.9 | 36,58,960 | 9,08,200 |
| 28 Jul 2026 | ₹4.35 | ₹4.7 | ₹1.8 | ₹1.95 | 35,70,040 | 10,52,000 |
| 29 Jul 2026 | ₹1.85 | ₹2.95 | ₹1.05 | ₹1.1 | 1,22,75,780 | 13,47,680 |
| 30 Jul 2026 | ₹1.1 | ₹1.45 | ₹0.05 | ₹0.05 | 4,10,22,040 | 22,97,720 |