SENSEX 81,400 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,918.05 and a low of ₹25.15. Final close ₹151.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹951 | ₹1,032.45 | ₹884.45 | ₹884.45 | 240 | 140 |
| 2 May 2025 | ₹1,118.5 | ₹1,394.6 | ₹913.75 | ₹958.2 | 520 | 140 |
| 5 May 2025 | ₹1,075.8 | ₹1,205.65 | ₹1,034.15 | ₹1,063.5 | 400 | 320 |
| 6 May 2025 | ₹1,009.2 | ₹1,018.5 | ₹875.45 | ₹875.45 | 360 | 660 |
| 7 May 2025 | ₹857.95 | ₹981.1 | ₹838.25 | ₹919.35 | 380 | 680 |
| 8 May 2025 | ₹904.1 | ₹924.9 | ₹776.4 | ₹817.6 | 800 | 600 |
| 9 May 2025 | ₹614.9 | ₹614.9 | ₹432.35 | ₹480 | 660 | 560 |
| 12 May 2025 | ₹469 | ₹1,918.05 | ₹469 | ₹1,918.05 | 1,140 | 400 |
| 13 May 2025 | ₹1,685.4 | ₹1,685.4 | ₹943.95 | ₹986 | 3,160 | 860 |
| 14 May 2025 | ₹1,020 | ₹1,210.95 | ₹769.45 | ₹1,001.05 | 7,660 | 1,860 |
| 15 May 2025 | ₹1,051.1 | ₹1,802.8 | ₹718.5 | ₹1,551.55 | 13,860 | 1,020 |
| 16 May 2025 | ₹1,631.05 | ₹1,674.55 | ₹1,435.45 | ₹1,455.3 | 700 | 680 |
| 19 May 2025 | ₹1,366 | ₹1,471.8 | ₹1,178.55 | ₹1,188 | 1,100 | 1,180 |
| 20 May 2025 | ₹1,201.45 | ₹1,201.45 | ₹657.5 | ₹698.95 | 1,09,580 | 20,340 |
| 21 May 2025 | ₹715 | ₹1,228.5 | ₹610.8 | ₹741 | 29,55,660 | 54,200 |
| 22 May 2025 | ₹601.35 | ₹649.8 | ₹229.9 | ₹367.2 | 20,67,100 | 86,080 |
| 23 May 2025 | ₹364.85 | ₹928.95 | ₹286.55 | ₹733.8 | 61,68,740 | 74,300 |
| 26 May 2025 | ₹793.75 | ₹1,316.6 | ₹792.85 | ₹996.95 | 1,94,120 | 46,260 |
| 27 May 2025 | ₹834.35 | ₹1,195.75 | ₹25.15 | ₹151.05 | 13,19,84,280 | 7,54,580 |