SENSEX 80,800 CE traded across 18 sessions from 2 May 2025 to 27 May 2025, with a life-high of ₹2,330.45 and a low of ₹291.9. Final close ₹749.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2025 | ₹1,590.35 | ₹1,590.35 | ₹1,243.65 | ₹1,258.7 | 460 | 220 |
| 5 May 2025 | ₹1,423.4 | ₹1,540 | ₹1,342.05 | ₹1,401.2 | 760 | 560 |
| 6 May 2025 | ₹1,327.55 | ₹1,350.95 | ₹1,184.45 | ₹1,184.45 | 700 | 880 |
| 7 May 2025 | ₹1,215.65 | ₹1,220.15 | ₹1,135.4 | ₹1,215.3 | 320 | 900 |
| 8 May 2025 | ₹1,220.75 | ₹1,282.65 | ₹1,059.25 | ₹1,062.15 | 2,620 | 880 |
| 9 May 2025 | ₹1,091 | ₹1,091 | ₹639.4 | ₹687.7 | 1,320 | 1,060 |
| 12 May 2025 | ₹1,449 | ₹2,330.45 | ₹1,449 | ₹2,294.05 | 820 | 360 |
| 13 May 2025 | ₹1,813 | ₹1,890.5 | ₹1,325.45 | ₹1,417.75 | 420 | 180 |
| 14 May 2025 | ₹1,396.8 | ₹1,521.75 | ₹1,270.65 | ₹1,302.4 | 660 | 260 |
| 15 May 2025 | ₹1,205.35 | ₹1,513.85 | ₹1,045.8 | ₹1,353.3 | 1,300 | 360 |
| 16 May 2025 | ₹1,895.95 | ₹1,895.95 | ₹1,848.6 | ₹1,853.7 | 60 | 260 |
| 19 May 2025 | ₹1,963.25 | ₹2,004.25 | ₹1,698.1 | ₹1,698.1 | 260 | 40 |
| 20 May 2025 | ₹1,268.45 | ₹1,278.05 | ₹1,005.8 | ₹1,055 | 2,340 | 1,620 |
| 21 May 2025 | ₹1,083.15 | ₹1,654.25 | ₹949.4 | ₹1,126 | 52,100 | 5,020 |
| 22 May 2025 | ₹861 | ₹1,034.85 | ₹425 | ₹660.6 | 45,59,460 | 1,49,040 |
| 23 May 2025 | ₹660.55 | ₹1,388.25 | ₹557.45 | ₹1,156 | 7,79,960 | 79,500 |
| 26 May 2025 | ₹1,461.45 | ₹1,838.85 | ₹1,351 | ₹1,500 | 36,340 | 74,660 |
| 27 May 2025 | ₹1,115.75 | ₹1,718.35 | ₹291.9 | ₹749.3 | 30,82,500 | 66,980 |