SENSEX 81,200 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹2,076.5 and a low of ₹62. Final close ₹350.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹1,100 | ₹1,126.05 | ₹1,075.95 | ₹1,075.95 | 260 | 220 |
| 2 May 2025 | ₹1,220.95 | ₹1,486.55 | ₹985.9 | ₹1,123.5 | 1,220 | 320 |
| 5 May 2025 | ₹1,167.45 | ₹1,314.3 | ₹1,076.1 | ₹1,170.15 | 580 | 540 |
| 6 May 2025 | ₹1,109.35 | ₹1,124.15 | ₹975.9 | ₹995.1 | 380 | 760 |
| 7 May 2025 | ₹995.3 | ₹1,050.65 | ₹934.05 | ₹1,018.9 | 180 | 780 |
| 8 May 2025 | ₹993.3 | ₹1,029.45 | ₹868.9 | ₹911 | 820 | 680 |
| 9 May 2025 | ₹714.65 | ₹714.65 | ₹501.95 | ₹531 | 540 | 600 |
| 12 May 2025 | ₹1,881.65 | ₹2,076.5 | ₹1,881.65 | ₹2,073 | 260 | 400 |
| 13 May 2025 | ₹1,542.35 | ₹1,626.3 | ₹1,054.95 | ₹1,101.7 | 2,040 | 760 |
| 14 May 2025 | ₹1,159.5 | ₹1,330 | ₹898.9 | ₹1,110 | 5,060 | 1,300 |
| 15 May 2025 | ₹973.15 | ₹1,956.55 | ₹817.2 | ₹1,787.95 | 10,600 | 1,180 |
| 16 May 2025 | ₹1,704.9 | ₹1,715.2 | ₹1,571.25 | ₹1,580.25 | 320 | 940 |
| 19 May 2025 | ₹1,550 | ₹1,550 | ₹1,319.85 | ₹1,319.85 | 100 | 920 |
| 20 May 2025 | ₹1,282.2 | ₹1,296.4 | ₹761.6 | ₹819 | 94,340 | 20,500 |
| 21 May 2025 | ₹824 | ₹1,359.55 | ₹710.55 | ₹855.05 | 10,31,700 | 20,000 |
| 22 May 2025 | ₹769.5 | ₹769.5 | ₹283 | ₹449.95 | 29,13,100 | 1,01,600 |
| 23 May 2025 | ₹460 | ₹1,071.15 | ₹361.95 | ₹879.4 | 41,88,080 | 70,620 |
| 26 May 2025 | ₹1,200 | ₹1,490.55 | ₹1,048.65 | ₹1,162 | 1,28,300 | 50,980 |
| 27 May 2025 | ₹840.95 | ₹1,337 | ₹62 | ₹350.3 | 5,28,65,240 | 3,58,220 |