SENSEX 80,900 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹2,240.45 and a low of ₹222.4. Final close ₹649.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹1,735.55 | ₹1,822.3 | ₹1,562 | ₹1,562 | 60 | 20 |
| 2 May 2025 | ₹1,822.3 | ₹1,899.95 | ₹1,188.4 | ₹1,201.05 | 660 | 260 |
| 5 May 2025 | ₹1,306.45 | ₹1,477.55 | ₹1,283.85 | ₹1,356.7 | 1,240 | 400 |
| 6 May 2025 | ₹1,268.25 | ₹1,289.1 | ₹1,129.3 | ₹1,145.45 | 2,560 | 940 |
| 7 May 2025 | ₹1,174.45 | ₹1,300 | ₹1,057.95 | ₹1,180.5 | 1,000 | 700 |
| 8 May 2025 | ₹1,150.5 | ₹1,198.25 | ₹1,005.9 | ₹1,057.1 | 1,020 | 720 |
| 9 May 2025 | ₹847.25 | ₹847.25 | ₹603.2 | ₹650.25 | 520 | 540 |
| 12 May 2025 | ₹1,500 | ₹2,240.45 | ₹1,273.8 | ₹2,240.45 | 340 | 300 |
| 13 May 2025 | ₹1,768.65 | ₹1,798.45 | ₹1,217.25 | ₹1,278.8 | 800 | 260 |
| 14 May 2025 | ₹1,351.35 | ₹1,518.95 | ₹1,190.85 | ₹1,300 | 660 | 400 |
| 15 May 2025 | ₹1,123.95 | ₹1,568.6 | ₹980 | ₹1,458.65 | 520 | 500 |
| 16 May 2025 | ₹2,029.35 | ₹2,029.35 | ₹1,952.9 | ₹1,952.9 | 40 | 460 |
| 19 May 2025 | ₹1,856.5 | ₹1,871.7 | ₹1,559.85 | ₹1,564.8 | 360 | 480 |
| 20 May 2025 | ₹1,544.8 | ₹1,544.8 | ₹940 | ₹989.15 | 3,500 | 2,020 |
| 21 May 2025 | ₹1,044.2 | ₹1,576.35 | ₹891.75 | ₹1,055.2 | 72,660 | 9,860 |
| 22 May 2025 | ₹1,074.9 | ₹1,160.7 | ₹384 | ₹594.3 | 44,37,460 | 1,69,100 |
| 23 May 2025 | ₹601.1 | ₹1,305.55 | ₹503.9 | ₹1,080.5 | 18,95,240 | 63,100 |
| 26 May 2025 | ₹1,298.3 | ₹1,786.15 | ₹1,275.15 | ₹1,420.25 | 39,420 | 55,760 |
| 27 May 2025 | ₹962.1 | ₹1,624 | ₹222.4 | ₹649 | 46,33,980 | 79,080 |