SENSEX 81,300 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹2,006.4 and a low of ₹39. Final close ₹250.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹1,014.8 | ₹1,079.9 | ₹1,014.8 | ₹1,032.3 | 340 | 220 |
| 2 May 2025 | ₹1,170.5 | ₹1,378.85 | ₹963.5 | ₹1,000.85 | 760 | 220 |
| 5 May 2025 | ₹1,126.55 | ₹1,240.1 | ₹1,088.95 | ₹1,117.75 | 520 | 340 |
| 6 May 2025 | ₹1,056.75 | ₹1,056.75 | ₹924.55 | ₹947.95 | 360 | 640 |
| 7 May 2025 | ₹964.75 | ₹1,041.4 | ₹878.4 | ₹966.9 | 460 | 640 |
| 8 May 2025 | ₹940.35 | ₹980.8 | ₹797.1 | ₹818.65 | 640 | 660 |
| 9 May 2025 | ₹655.35 | ₹655.35 | ₹471.05 | ₹499.75 | 400 | 500 |
| 12 May 2025 | ₹1,325.8 | ₹2,006.4 | ₹1,258.35 | ₹2,006.4 | 1,100 | 360 |
| 13 May 2025 | ₹1,740.65 | ₹1,740.65 | ₹990.95 | ₹1,052.45 | 2,440 | 640 |
| 14 May 2025 | ₹1,101.3 | ₹1,271.85 | ₹816.4 | ₹1,052.5 | 13,220 | 1,740 |
| 15 May 2025 | ₹1,008.3 | ₹1,815.4 | ₹762.65 | ₹1,693.65 | 10,380 | 1,660 |
| 16 May 2025 | ₹1,601.9 | ₹1,704.95 | ₹1,498.45 | ₹1,630.15 | 480 | 1,500 |
| 19 May 2025 | ₹1,433.1 | ₹1,543.9 | ₹1,243.15 | ₹1,243.15 | 260 | 1,400 |
| 20 May 2025 | ₹1,214.4 | ₹1,250 | ₹711.1 | ₹746.05 | 1,23,760 | 46,520 |
| 21 May 2025 | ₹771.7 | ₹1,290 | ₹658.45 | ₹813.1 | 20,62,660 | 49,880 |
| 22 May 2025 | ₹785.55 | ₹785.55 | ₹255.2 | ₹406.5 | 26,26,140 | 96,400 |
| 23 May 2025 | ₹405.45 | ₹998.8 | ₹322.2 | ₹806.15 | 45,42,400 | 51,200 |
| 26 May 2025 | ₹850 | ₹1,410.7 | ₹850 | ₹1,075 | 1,13,840 | 29,300 |
| 27 May 2025 | ₹878.65 | ₹1,260.55 | ₹39 | ₹250.35 | 9,45,42,000 | 7,44,020 |