SENSEX 81,800 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,628.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹780.85 | ₹846 | ₹753.1 | ₹753.1 | 440 | 100 |
| 2 May 2025 | ₹867.95 | ₹1,155.9 | ₹748.65 | ₹785.4 | 660 | 80 |
| 5 May 2025 | ₹962.2 | ₹977.8 | ₹848.05 | ₹876.1 | 320 | 220 |
| 6 May 2025 | ₹826.8 | ₹826.8 | ₹700.75 | ₹700.75 | 440 | 500 |
| 7 May 2025 | ₹795.6 | ₹795.6 | ₹664.5 | ₹731.5 | 220 | 580 |
| 8 May 2025 | ₹736.15 | ₹736.15 | ₹607.15 | ₹658.15 | 860 | 660 |
| 9 May 2025 | ₹486.15 | ₹486.15 | ₹332.15 | ₹333 | 580 | 460 |
| 12 May 2025 | ₹1,305.65 | ₹1,628.3 | ₹1,260 | ₹1,628.3 | 860 | 440 |
| 13 May 2025 | ₹1,090.15 | ₹1,295 | ₹764.4 | ₹795 | 6,880 | 1,120 |
| 14 May 2025 | ₹837.75 | ₹985 | ₹602.3 | ₹780 | 3,620 | 1,480 |
| 15 May 2025 | ₹677.05 | ₹1,514.2 | ₹561.75 | ₹1,343.05 | 6,280 | 1,040 |
| 16 May 2025 | ₹1,275.1 | ₹1,389.6 | ₹1,158.45 | ₹1,221.45 | 820 | 1,220 |
| 19 May 2025 | ₹1,098.3 | ₹1,229.85 | ₹909.85 | ₹931.85 | 4,860 | 2,760 |
| 20 May 2025 | ₹988.55 | ₹991.9 | ₹488.85 | ₹506.05 | 1,87,680 | 26,780 |
| 21 May 2025 | ₹524.85 | ₹956.5 | ₹438.05 | ₹540.15 | 41,57,480 | 69,260 |
| 22 May 2025 | ₹491.2 | ₹491.2 | ₹151.45 | ₹239.55 | 16,76,040 | 1,07,700 |
| 23 May 2025 | ₹234 | ₹686.95 | ₹176.65 | ₹507 | 1,40,32,180 | 2,82,200 |
| 26 May 2025 | ₹511.8 | ₹999 | ₹511.8 | ₹717.65 | 19,91,760 | 1,68,220 |
| 27 May 2025 | ₹642 | ₹875.95 | ₹0.05 | ₹0.05 | 13,49,77,360 | 9,54,920 |