SENSEX 82,000 CE traded across 22 sessions from 27 Nov 2024 to 27 Dec 2024, with a life-high of ₹1,427.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | ₹547.3 | ₹702.8 | ₹527.5 | ₹655.8 | 400 | 300 |
| 28 Nov 2024 | ₹583.5 | ₹583.5 | ₹301 | ₹359.95 | 760 | 180 |
| 29 Nov 2024 | ₹369.55 | ₹469 | ₹354.25 | ₹435.35 | 1,040 | 570 |
| 2 Dec 2024 | ₹337.6 | ₹600 | ₹321.65 | ₹570 | 1,780 | 980 |
| 3 Dec 2024 | ₹563.65 | ₹735 | ₹547.6 | ₹700 | 500 | 880 |
| 4 Dec 2024 | ₹800.1 | ₹855.65 | ₹608.35 | ₹766.35 | 650 | 810 |
| 5 Dec 2024 | ₹791.5 | ₹1,427.55 | ₹701.4 | ₹1,143.8 | 3,800 | 1,030 |
| 6 Dec 2024 | ₹1,120 | ₹1,224.45 | ₹971 | ₹1,058.7 | 2,840 | 1,200 |
| 9 Dec 2024 | ₹1,002.7 | ₹1,067.45 | ₹874.5 | ₹910.2 | 1,580 | 1,810 |
| 10 Dec 2024 | ₹905.65 | ₹981.5 | ₹751.85 | ₹857.65 | 3,740 | 2,350 |
| 11 Dec 2024 | ₹860 | ₹930 | ₹762.35 | ₹790 | 7,380 | 3,820 |
| 12 Dec 2024 | ₹789.45 | ₹826.6 | ₹629.35 | ₹673 | 11,960 | 6,030 |
| 13 Dec 2024 | ₹533.1 | ₹1,000 | ₹300 | ₹1,000 | 55,850 | 11,320 |
| 16 Dec 2024 | ₹999 | ₹1,021.4 | ₹760.5 | ₹835.75 | 54,130 | 21,770 |
| 17 Dec 2024 | ₹800.75 | ₹800.75 | ₹402.2 | ₹405.5 | 1,06,340 | 26,110 |
| 18 Dec 2024 | ₹427 | ₹450.65 | ₹236.6 | ₹266 | 89,420 | 41,320 |
| 19 Dec 2024 | ₹150 | ₹179.1 | ₹103 | ₹120.05 | 1,99,690 | 54,140 |
| 20 Dec 2024 | ₹125 | ₹165.45 | ₹49.6 | ₹60 | 5,47,980 | 1,16,870 |
| 23 Dec 2024 | ₹82.05 | ₹82.05 | ₹16.05 | ₹17.9 | 15,80,590 | 2,23,170 |
| 24 Dec 2024 | ₹19.7 | ₹20.6 | ₹3.3 | ₹4 | 15,14,410 | 4,25,080 |
| 26 Dec 2024 | ₹3.15 | ₹5.5 | ₹1.1 | ₹1.35 | 21,55,040 | 4,36,840 |
| 27 Dec 2024 | ₹1 | ₹1.5 | ₹0.05 | ₹0.05 | 72,08,090 | 6,32,800 |