SENSEX 82,000 CE traded across 23 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹70 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹67.65 | ₹67.65 | ₹57 | ₹57 | 260 | 2,960 |
| 1 Jul 2026 | ₹60 | ₹68.45 | ₹50.05 | ₹50.05 | 6,900 | 7,200 |
| 2 Jul 2026 | ₹54.65 | ₹64.75 | ₹44.65 | ₹64.75 | 12,580 | 15,900 |
| 3 Jul 2026 | ₹64.75 | ₹70 | ₹50.05 | ₹52 | 8,200 | 14,960 |
| 6 Jul 2026 | ₹54.25 | ₹61.75 | ₹49.65 | ₹55 | 6,660 | 13,760 |
| 7 Jul 2026 | ₹55 | ₹57.8 | ₹36.85 | ₹38 | 10,060 | 15,000 |
| 8 Jul 2026 | ₹30.2 | ₹50.05 | ₹28.2 | ₹43.4 | 11,960 | 13,960 |
| 9 Jul 2026 | ₹44.75 | ₹47.25 | ₹27.15 | ₹29.5 | 8,520 | 14,640 |
| 10 Jul 2026 | ₹34.95 | ₹46.35 | ₹26.55 | ₹38.8 | 11,160 | 17,540 |
| 13 Jul 2026 | ₹26.2 | ₹34.6 | ₹20.35 | ₹28.55 | 18,420 | 18,160 |
| 14 Jul 2026 | ₹22.2 | ₹28.95 | ₹18.45 | ₹21 | 20,780 | 18,640 |
| 15 Jul 2026 | ₹21 | ₹23.95 | ₹16.25 | ₹22 | 11,220 | 17,180 |
| 16 Jul 2026 | ₹22 | ₹22 | ₹14.9 | ₹15.5 | 15,460 | 17,860 |
| 17 Jul 2026 | ₹14.2 | ₹22 | ₹11.8 | ₹22 | 34,900 | 17,860 |
| 20 Jul 2026 | ₹14.5 | ₹15 | ₹9 | ₹10.05 | 36,100 | 27,140 |
| 21 Jul 2026 | ₹10.05 | ₹11.95 | ₹6.2 | ₹6.25 | 62,380 | 38,360 |
| 22 Jul 2026 | ₹5.15 | ₹12 | ₹5 | ₹6.8 | 2,01,580 | 1,18,120 |
| 23 Jul 2026 | ₹8.8 | ₹8.8 | ₹4.3 | ₹5.2 | 4,96,720 | 2,56,520 |
| 24 Jul 2026 | ₹2.35 | ₹4.95 | ₹2.35 | ₹2.9 | 17,01,260 | 3,38,280 |
| 27 Jul 2026 | ₹3.75 | ₹3.75 | ₹1.55 | ₹2 | 12,74,860 | 1,94,220 |
| 28 Jul 2026 | ₹1.7 | ₹2.45 | ₹0.85 | ₹0.95 | 10,02,240 | 1,97,980 |
| 29 Jul 2026 | ₹1.1 | ₹1.2 | ₹0.55 | ₹0.55 | 12,94,560 | 2,47,100 |
| 30 Jul 2026 | ₹0.55 | ₹0.7 | ₹0.05 | ₹0.05 | 36,42,560 | 0 |