SENSEX 80,500 CE traded across 20 sessions from 29 Apr 2025 to 27 May 2025, with a life-high of ₹2,655.45 and a low of ₹550.8. Final close ₹1,048.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,665.8 | ₹1,665.8 | ₹1,401.1 | ₹1,401.25 | 260 | 180 |
| 30 Apr 2025 | ₹1,401.25 | ₹1,505.65 | ₹1,302.1 | ₹1,302.1 | 580 | 400 |
| 2 May 2025 | ₹1,550 | ₹1,965.25 | ₹1,333.05 | ₹1,426.65 | 3,780 | 1,220 |
| 5 May 2025 | ₹1,516.7 | ₹1,700 | ₹1,491.65 | ₹1,575.8 | 1,440 | 1,140 |
| 6 May 2025 | ₹1,502.1 | ₹1,502.1 | ₹1,340 | ₹1,340 | 1,920 | 1,580 |
| 7 May 2025 | ₹1,399 | ₹1,549 | ₹1,302.1 | ₹1,428.2 | 2,460 | 2,080 |
| 8 May 2025 | ₹1,415.35 | ₹1,449.35 | ₹1,140 | ₹1,140 | 1,800 | 1,960 |
| 9 May 2025 | ₹1,198.1 | ₹1,198.1 | ₹764.85 | ₹873.75 | 4,100 | 2,800 |
| 12 May 2025 | ₹1,448.9 | ₹2,655.45 | ₹1,448.9 | ₹2,646.4 | 2,020 | 2,000 |
| 13 May 2025 | ₹2,302.1 | ₹2,302.1 | ₹1,466.7 | ₹1,540.25 | 960 | 1,660 |
| 14 May 2025 | ₹1,615.7 | ₹1,720.5 | ₹1,289.95 | ₹1,517 | 1,160 | 1,380 |
| 15 May 2025 | ₹1,370 | ₹2,570.35 | ₹1,203.7 | ₹2,300 | 1,980 | 1,020 |
| 16 May 2025 | ₹2,352.65 | ₹2,352.65 | ₹2,119.25 | ₹2,119.25 | 160 | 1,060 |
| 19 May 2025 | ₹2,120 | ₹2,240 | ₹1,839 | ₹1,839 | 5,600 | 5,100 |
| 20 May 2025 | ₹1,802.2 | ₹1,809.85 | ₹1,207.05 | ₹1,261.3 | 11,260 | 8,560 |
| 21 May 2025 | ₹1,230.05 | ₹1,898.65 | ₹1,152.2 | ₹1,362 | 30,480 | 11,540 |
| 22 May 2025 | ₹1,157.05 | ₹1,157.05 | ₹568.45 | ₹850 | 14,47,640 | 50,880 |
| 23 May 2025 | ₹850 | ₹1,643.5 | ₹743.6 | ₹1,414.85 | 2,90,720 | 31,580 |
| 26 May 2025 | ₹1,548.1 | ₹2,138.7 | ₹1,548.1 | ₹1,763 | 32,200 | 23,900 |
| 27 May 2025 | ₹1,511 | ₹1,925.35 | ₹550.8 | ₹1,048.95 | 9,58,180 | 31,400 |