SENSEX 83,000 CE traded across 23 sessions from 30 Jun 2026 to 30 Jul 2026, with a life-high of ₹47 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2026 | ₹35.2 | ₹47 | ₹31.2 | ₹38.6 | 9,720 | 9,540 |
| 1 Jul 2026 | ₹32.25 | ₹40 | ₹28.6 | ₹33 | 8,240 | 11,920 |
| 2 Jul 2026 | ₹34.95 | ₹39 | ₹26.75 | ₹30.95 | 8,020 | 14,140 |
| 3 Jul 2026 | ₹35.3 | ₹38.95 | ₹24.65 | ₹29.6 | 13,020 | 20,900 |
| 6 Jul 2026 | ₹30.95 | ₹30.95 | ₹25 | ₹27.4 | 17,000 | 26,880 |
| 7 Jul 2026 | ₹25.6 | ₹27.2 | ₹21.2 | ₹23.9 | 7,480 | 26,240 |
| 8 Jul 2026 | ₹20.2 | ₹33.35 | ₹17.5 | ₹31.4 | 26,440 | 19,960 |
| 9 Jul 2026 | ₹40 | ₹40 | ₹18.6 | ₹19.75 | 15,340 | 23,180 |
| 10 Jul 2026 | ₹20.75 | ₹23.2 | ₹15.6 | ₹20 | 21,580 | 29,880 |
| 13 Jul 2026 | ₹14.2 | ₹20 | ₹13 | ₹19 | 8,140 | 30,640 |
| 14 Jul 2026 | ₹13.25 | ₹15 | ₹11.4 | ₹13.85 | 8,020 | 30,220 |
| 15 Jul 2026 | ₹13.45 | ₹17 | ₹9.2 | ₹12.65 | 24,400 | 28,940 |
| 16 Jul 2026 | ₹10.25 | ₹14 | ₹9.95 | ₹10.3 | 7,200 | 29,620 |
| 17 Jul 2026 | ₹9.2 | ₹10.55 | ₹6.65 | ₹8.05 | 24,720 | 31,600 |
| 20 Jul 2026 | ₹8.1 | ₹10.6 | ₹5.2 | ₹6.35 | 11,300 | 31,940 |
| 21 Jul 2026 | ₹5.1 | ₹5.1 | ₹3.6 | ₹3.85 | 25,920 | 33,700 |
| 22 Jul 2026 | ₹2.6 | ₹5.55 | ₹2.6 | ₹4.5 | 1,23,320 | 96,220 |
| 23 Jul 2026 | ₹4.6 | ₹5.9 | ₹2.85 | ₹3 | 2,02,880 | 1,41,200 |
| 24 Jul 2026 | ₹1.85 | ₹3.75 | ₹1.85 | ₹2.05 | 11,95,500 | 2,03,500 |
| 27 Jul 2026 | ₹2.05 | ₹2.3 | ₹1.25 | ₹1.5 | 10,25,360 | 1,97,440 |
| 28 Jul 2026 | ₹1.35 | ₹1.6 | ₹0.7 | ₹0.8 | 6,19,960 | 1,95,000 |
| 29 Jul 2026 | ₹0.8 | ₹0.85 | ₹0.4 | ₹0.45 | 8,31,720 | 2,08,520 |
| 30 Jul 2026 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 20,50,140 | 0 |