SENSEX 78,000 CE traded across 20 sessions from 10 Jul 2026 to 6 Aug 2026, with a life-high of ₹1,273.4 and a low of ₹150.85. Final close ₹954.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jul 2026 | ₹894.15 | ₹957.65 | ₹854.3 | ₹918.35 | 2,480 | 2,280 |
| 13 Jul 2026 | ₹917.85 | ₹1,071.4 | ₹881.2 | ₹963 | 2,960 | 1,580 |
| 14 Jul 2026 | ₹945 | ₹945 | ₹678 | ₹679.7 | 2,400 | 2,880 |
| 15 Jul 2026 | ₹728 | ₹882.8 | ₹596.25 | ₹643.5 | 3,720 | 3,280 |
| 16 Jul 2026 | ₹676.8 | ₹746.05 | ₹645 | ₹669.5 | 1,760 | 3,460 |
| 17 Jul 2026 | ₹708 | ₹1,093.5 | ₹691.7 | ₹1,073.5 | 10,780 | 2,520 |
| 20 Jul 2026 | ₹1,042.25 | ₹1,042.25 | ₹660 | ₹799.95 | 7,620 | 3,780 |
| 21 Jul 2026 | ₹796.35 | ₹796.35 | ₹570 | ₹629.3 | 7,180 | 5,780 |
| 22 Jul 2026 | ₹530 | ₹530 | ₹347.8 | ₹377.8 | 12,580 | 10,780 |
| 23 Jul 2026 | ₹377.8 | ₹377.8 | ₹224.2 | ₹257.85 | 30,260 | 21,540 |
| 24 Jul 2026 | ₹160.6 | ₹222.05 | ₹150.85 | ₹200.7 | 1,02,180 | 26,120 |
| 27 Jul 2026 | ₹267.65 | ₹274.05 | ₹195.45 | ₹247.8 | 1,56,140 | 46,520 |
| 28 Jul 2026 | ₹225.05 | ₹232.55 | ₹175.3 | ₹205.05 | 1,99,080 | 65,200 |
| 29 Jul 2026 | ₹230 | ₹429 | ₹230 | ₹358 | 5,87,680 | 1,02,920 |
| 30 Jul 2026 | ₹358 | ₹525 | ₹204.35 | ₹421 | 28,46,640 | 2,64,940 |
| 31 Jul 2026 | ₹425 | ₹617.4 | ₹387.4 | ₹436.85 | 2,17,22,500 | 6,30,060 |
| 3 Aug 2026 | ₹600 | ₹938.85 | ₹600 | ₹831.05 | 18,96,940 | 3,28,760 |
| 4 Aug 2026 | ₹930.05 | ₹1,000.5 | ₹462.6 | ₹578.4 | 30,79,760 | 3,55,240 |
| 5 Aug 2026 | ₹806.8 | ₹1,048.55 | ₹481.85 | ₹657.05 | 56,06,060 | 2,65,120 |
| 6 Aug 2026 | ₹655 | ₹1,273.4 | ₹654.95 | ₹954.9 | 23,26,780 | 1,59,000 |