SENSEX 81,500 CE traded across 20 sessions from 28 Apr 2025 to 27 May 2025, with a life-high of ₹1,860.05 and a low of ₹16.35. Final close ₹51.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2025 | ₹755.7 | ₹950 | ₹755.7 | ₹930.7 | 300 | 340 |
| 30 Apr 2025 | ₹894.5 | ₹985.05 | ₹836.65 | ₹870.65 | 740 | 520 |
| 2 May 2025 | ₹1,185.2 | ₹1,346.65 | ₹871.55 | ₹912.6 | 1,220 | 340 |
| 5 May 2025 | ₹1,023.8 | ₹1,132.45 | ₹990 | ₹1,012.4 | 2,140 | 1,940 |
| 6 May 2025 | ₹985.9 | ₹985.9 | ₹825.15 | ₹825.15 | 1,960 | 3,240 |
| 7 May 2025 | ₹838.4 | ₹962.25 | ₹786.7 | ₹873.65 | 700 | 3,260 |
| 8 May 2025 | ₹885.2 | ₹885.2 | ₹743.35 | ₹810 | 1,200 | 3,220 |
| 9 May 2025 | ₹570.25 | ₹571.3 | ₹411.05 | ₹444 | 2,320 | 3,260 |
| 12 May 2025 | ₹728.05 | ₹1,860.05 | ₹728.05 | ₹1,843.65 | 7,440 | 2,180 |
| 13 May 2025 | ₹1,838 | ₹1,838 | ₹893 | ₹956.9 | 15,340 | 2,620 |
| 14 May 2025 | ₹1,025.1 | ₹1,161.4 | ₹727 | ₹938.9 | 38,460 | 6,940 |
| 15 May 2025 | ₹869.7 | ₹1,724.7 | ₹671.45 | ₹1,549.95 | 37,500 | 4,960 |
| 16 May 2025 | ₹1,469.75 | ₹1,523.5 | ₹1,332 | ₹1,458.65 | 6,100 | 7,900 |
| 19 May 2025 | ₹1,276.55 | ₹1,449 | ₹1,080 | ₹1,080 | 10,780 | 10,080 |
| 20 May 2025 | ₹1,233.05 | ₹1,233.05 | ₹612.25 | ₹648 | 4,82,140 | 1,06,740 |
| 21 May 2025 | ₹660.35 | ₹1,154.8 | ₹563.5 | ₹696.4 | 63,10,780 | 1,88,140 |
| 22 May 2025 | ₹605 | ₹616.5 | ₹207 | ₹332 | 47,90,760 | 2,88,480 |
| 23 May 2025 | ₹320 | ₹860 | ₹255.5 | ₹679 | 1,33,53,940 | 2,84,600 |
| 26 May 2025 | ₹741.95 | ₹1,243.95 | ₹737.9 | ₹915.5 | 14,16,220 | 1,86,080 |
| 27 May 2025 | ₹770.85 | ₹1,099.25 | ₹16.35 | ₹51.3 | 25,69,63,900 | 22,70,080 |