SENSEX 81,700 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,710.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹823.05 | ₹896.4 | ₹821.15 | ₹892.4 | 240 | 60 |
| 2 May 2025 | ₹1,095.55 | ₹1,229.8 | ₹792.9 | ₹829.45 | 600 | 60 |
| 5 May 2025 | ₹1,017.3 | ₹1,050.25 | ₹908.5 | ₹923.4 | 320 | 240 |
| 6 May 2025 | ₹834.7 | ₹834.7 | ₹737.6 | ₹742.55 | 700 | 560 |
| 7 May 2025 | ₹761.4 | ₹806 | ₹707.45 | ₹780.9 | 380 | 660 |
| 8 May 2025 | ₹779.9 | ₹781.4 | ₹648.9 | ₹698.9 | 860 | 660 |
| 9 May 2025 | ₹479.95 | ₹488 | ₹355.6 | ₹374.8 | 560 | 460 |
| 12 May 2025 | ₹437.4 | ₹1,710.3 | ₹437.4 | ₹1,710.3 | 860 | 420 |
| 13 May 2025 | ₹1,176.5 | ₹1,333.75 | ₹809.9 | ₹842.35 | 3,900 | 940 |
| 14 May 2025 | ₹829.9 | ₹1,038.7 | ₹642.25 | ₹837.2 | 6,980 | 2,120 |
| 15 May 2025 | ₹720.2 | ₹1,559.2 | ₹599.9 | ₹1,337.5 | 10,540 | 1,480 |
| 16 May 2025 | ₹1,421.65 | ₹1,455.2 | ₹1,224.2 | ₹1,305 | 900 | 1,280 |
| 19 May 2025 | ₹1,255.35 | ₹1,255.4 | ₹974 | ₹990.1 | 2,080 | 2,160 |
| 20 May 2025 | ₹1,099.55 | ₹1,099.55 | ₹529.1 | ₹542.1 | 1,28,300 | 25,260 |
| 21 May 2025 | ₹589.7 | ₹1,020 | ₹477 | ₹586 | 38,79,960 | 86,800 |
| 22 May 2025 | ₹439.7 | ₹528.5 | ₹168.2 | ₹272.9 | 20,43,240 | 1,14,600 |
| 23 May 2025 | ₹265 | ₹735 | ₹200 | ₹562 | 1,11,30,760 | 2,23,320 |
| 26 May 2025 | ₹620.6 | ₹1,079.65 | ₹599.55 | ₹781.1 | 11,40,080 | 95,560 |
| 27 May 2025 | ₹606.55 | ₹962.65 | ₹0.05 | ₹0.05 | 16,13,88,020 | 12,32,240 |