SENSEX 80,700 CE traded across 19 sessions from 28 Apr 2025 to 27 May 2025, with a life-high of ₹2,381.5 and a low of ₹372.3. Final close ₹853.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2025 | ₹916.75 | ₹916.75 | ₹915.6 | ₹915.6 | 80 | 80 |
| 2 May 2025 | ₹1,561.5 | ₹1,561.5 | ₹1,285.4 | ₹1,308.95 | 600 | 200 |
| 5 May 2025 | ₹1,551.6 | ₹1,552.3 | ₹1,396.7 | ₹1,457.85 | 400 | 400 |
| 6 May 2025 | ₹1,386.65 | ₹1,800.05 | ₹1,203.35 | ₹1,240.65 | 1,560 | 780 |
| 7 May 2025 | ₹1,266.85 | ₹1,318.4 | ₹1,180.2 | ₹1,180.2 | 280 | 740 |
| 8 May 2025 | ₹1,281.6 | ₹1,315.6 | ₹1,113.4 | ₹1,127.95 | 3,520 | 720 |
| 9 May 2025 | ₹942.9 | ₹942.9 | ₹696.1 | ₹723.15 | 860 | 620 |
| 12 May 2025 | ₹1,733.55 | ₹2,381.5 | ₹1,733.55 | ₹2,381.5 | 480 | 240 |
| 13 May 2025 | ₹1,742.1 | ₹1,986.6 | ₹1,494.6 | ₹1,494.6 | 240 | 40 |
| 14 May 2025 | ₹1,430 | ₹1,440 | ₹1,323.95 | ₹1,345.3 | 180 | 160 |
| 15 May 2025 | ₹1,297.8 | ₹1,556.8 | ₹1,092.3 | ₹1,556.8 | 220 | 180 |
| 16 May 2025 | ₹2,080 | ₹2,080 | ₹2,080 | ₹2,080 | 20 | 140 |
| 19 May 2025 | ₹2,057.7 | ₹2,057.7 | ₹2,056.05 | ₹2,056.05 | 60 | 120 |
| 20 May 2025 | ₹1,638.55 | ₹1,638.55 | ₹1,075.2 | ₹1,112.55 | 920 | 620 |
| 21 May 2025 | ₹1,116.55 | ₹1,720.8 | ₹1,014.3 | ₹1,191.15 | 22,000 | 2,340 |
| 22 May 2025 | ₹993.4 | ₹1,002.5 | ₹469 | ₹714.85 | 28,58,480 | 1,25,060 |
| 23 May 2025 | ₹654 | ₹1,467 | ₹614.85 | ₹1,232.5 | 3,40,380 | 62,740 |
| 26 May 2025 | ₹1,610 | ₹1,944.25 | ₹1,418.75 | ₹1,570 | 28,160 | 59,380 |
| 27 May 2025 | ₹1,157.15 | ₹1,754.7 | ₹372.3 | ₹853.05 | 14,55,680 | 43,460 |