SENSEX 81,000 CE traded across 20 sessions from 29 Apr 2025 to 27 May 2025, with a life-high of ₹2,276.85 and a low of ₹154.1. Final close ₹551.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,350 | ₹1,350 | ₹1,100 | ₹1,101 | 360 | 440 |
| 30 Apr 2025 | ₹1,117 | ₹1,246.3 | ₹1,026.7 | ₹1,026.7 | 480 | 480 |
| 2 May 2025 | ₹1,299.95 | ₹1,642.4 | ₹1,080 | ₹1,215 | 3,600 | 1,120 |
| 5 May 2025 | ₹1,265 | ₹1,451 | ₹1,182.75 | ₹1,331.5 | 2,080 | 1,660 |
| 6 May 2025 | ₹1,216 | ₹1,228.1 | ₹1,056 | ₹1,056 | 3,380 | 2,240 |
| 7 May 2025 | ₹1,058.35 | ₹1,250 | ₹972.45 | ₹1,120.85 | 5,880 | 3,980 |
| 8 May 2025 | ₹1,105 | ₹1,194.2 | ₹949.8 | ₹1,041.15 | 1,980 | 3,980 |
| 9 May 2025 | ₹800 | ₹900 | ₹571.55 | ₹627.1 | 5,900 | 4,080 |
| 12 May 2025 | ₹1,000 | ₹2,276.85 | ₹1,000 | ₹2,254 | 7,520 | 4,620 |
| 13 May 2025 | ₹1,902.1 | ₹1,902.1 | ₹1,158.45 | ₹1,190 | 9,920 | 5,000 |
| 14 May 2025 | ₹1,247.95 | ₹1,470 | ₹969.85 | ₹1,223.15 | 17,600 | 6,180 |
| 15 May 2025 | ₹1,177.55 | ₹2,122.05 | ₹910 | ₹1,875.3 | 41,900 | 10,620 |
| 16 May 2025 | ₹1,902.1 | ₹1,953.9 | ₹1,699.7 | ₹1,816.9 | 2,460 | 10,460 |
| 19 May 2025 | ₹1,702.1 | ₹1,998.85 | ₹1,432.4 | ₹1,459 | 15,440 | 17,380 |
| 20 May 2025 | ₹1,575.6 | ₹1,575.6 | ₹874.6 | ₹921 | 1,31,720 | 50,620 |
| 21 May 2025 | ₹835 | ₹1,512.45 | ₹826.4 | ₹1,000 | 6,03,940 | 55,040 |
| 22 May 2025 | ₹990 | ₹990 | ₹345.95 | ₹549.35 | 79,63,560 | 4,79,260 |
| 23 May 2025 | ₹549.35 | ₹1,231.05 | ₹451.2 | ₹1,005.4 | 52,95,720 | 2,72,740 |
| 26 May 2025 | ₹1,133.65 | ₹1,696.05 | ₹1,130 | ₹1,318.6 | 4,09,480 | 2,42,220 |
| 27 May 2025 | ₹1,139.3 | ₹1,512.9 | ₹154.1 | ₹551 | 2,40,47,700 | 2,66,820 |