SENSEX 80,000 CE traded across 21 sessions from 28 Apr 2025 to 27 May 2025, with a life-high of ₹3,087.55 and a low of ₹868.15. Final close ₹1,553.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2025 | ₹1,375 | ₹1,833 | ₹1,375 | ₹1,750 | 2,540 | 1,460 |
| 29 Apr 2025 | ₹2,005.1 | ₹2,005.1 | ₹1,500 | ₹1,627 | 1,820 | 1,480 |
| 30 Apr 2025 | ₹1,660.2 | ₹1,791.3 | ₹1,631.2 | ₹1,697.55 | 1,820 | 1,600 |
| 2 May 2025 | ₹1,937.35 | ₹2,082.85 | ₹1,683.95 | ₹1,750 | 780 | 1,900 |
| 5 May 2025 | ₹1,861.05 | ₹2,049.1 | ₹1,861.05 | ₹1,899.9 | 540 | 1,640 |
| 6 May 2025 | ₹1,885.95 | ₹1,886 | ₹1,665 | ₹1,680 | 760 | 1,680 |
| 7 May 2025 | ₹1,670 | ₹1,886 | ₹1,670 | ₹1,683.4 | 540 | 1,720 |
| 8 May 2025 | ₹1,675 | ₹1,680 | ₹1,440 | ₹1,440 | 160 | 1,700 |
| 9 May 2025 | ₹1,503 | ₹1,503 | ₹901 | ₹1,103.25 | 7,120 | 4,160 |
| 12 May 2025 | ₹1,603.6 | ₹3,087.55 | ₹1,590.35 | ₹3,046.7 | 2,020 | 3,360 |
| 13 May 2025 | ₹2,200 | ₹2,564.15 | ₹1,808.85 | ₹1,808.85 | 1,020 | 2,920 |
| 14 May 2025 | ₹2,006.4 | ₹2,201.65 | ₹2,006.4 | ₹2,083 | 180 | 2,800 |
| 15 May 2025 | ₹1,700 | ₹2,935.15 | ₹1,522.3 | ₹2,756.75 | 9,040 | 6,560 |
| 16 May 2025 | ₹2,718.85 | ₹2,755.8 | ₹2,555.1 | ₹2,657.3 | 3,040 | 8,460 |
| 19 May 2025 | ₹2,650 | ₹2,650 | ₹2,241.75 | ₹2,267.15 | 8,980 | 16,360 |
| 20 May 2025 | ₹2,400 | ₹2,400 | ₹1,578.1 | ₹1,667.7 | 17,820 | 26,680 |
| 21 May 2025 | ₹1,634.85 | ₹2,337.35 | ₹1,520.2 | ₹1,783.9 | 24,400 | 27,180 |
| 22 May 2025 | ₹1,400.65 | ₹1,584.4 | ₹868.15 | ₹1,229.65 | 2,31,320 | 28,220 |
| 23 May 2025 | ₹1,197.95 | ₹2,085.1 | ₹1,121 | ₹1,840 | 95,460 | 31,900 |
| 26 May 2025 | ₹2,036.5 | ₹2,624.85 | ₹2,036.5 | ₹2,243.3 | 28,000 | 18,080 |
| 27 May 2025 | ₹1,998.55 | ₹2,457.85 | ₹1,040 | ₹1,553.95 | 1,51,540 | 10,940 |