SENSEX 82,000 CE traded across 21 sessions from 28 Apr 2025 to 27 May 2025, with a life-high of ₹1,515.65 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2025 | ₹612.9 | ₹911.2 | ₹612.9 | ₹911.2 | 180 | 200 |
| 29 Apr 2025 | ₹912 | ₹912 | ₹716.95 | ₹725.1 | 320 | 280 |
| 30 Apr 2025 | ₹720.4 | ₹764 | ₹670.35 | ₹721.8 | 1,220 | 380 |
| 2 May 2025 | ₹800 | ₹1,072.45 | ₹660.15 | ₹708.7 | 5,240 | 1,520 |
| 5 May 2025 | ₹795.3 | ₹922.3 | ₹760 | ₹790.4 | 940 | 1,520 |
| 6 May 2025 | ₹781.2 | ₹781.2 | ₹612.2 | ₹612.2 | 1,860 | 2,180 |
| 7 May 2025 | ₹650.05 | ₹770 | ₹560 | ₹661.35 | 4,360 | 2,260 |
| 8 May 2025 | ₹628.5 | ₹652.5 | ₹510 | ₹510 | 3,100 | 2,120 |
| 9 May 2025 | ₹405.4 | ₹416.15 | ₹280.95 | ₹295.9 | 2,700 | 2,000 |
| 12 May 2025 | ₹500 | ₹1,515.65 | ₹366.75 | ₹1,497.45 | 34,380 | 7,060 |
| 13 May 2025 | ₹1,325 | ₹1,342.1 | ₹670.25 | ₹740 | 46,280 | 16,400 |
| 14 May 2025 | ₹769.25 | ₹885 | ₹526.25 | ₹689.1 | 44,440 | 17,800 |
| 15 May 2025 | ₹645.95 | ₹1,399.95 | ₹488.8 | ₹1,176.6 | 96,400 | 16,520 |
| 16 May 2025 | ₹1,117.75 | ₹1,260 | ₹1,014.85 | ₹1,120 | 34,080 | 25,460 |
| 19 May 2025 | ₹1,025 | ₹1,110 | ₹800 | ₹815.85 | 1,05,460 | 41,040 |
| 20 May 2025 | ₹915.3 | ₹945.4 | ₹415 | ₹431.1 | 10,42,060 | 1,77,620 |
| 21 May 2025 | ₹450 | ₹836.3 | ₹367 | ₹458 | 72,27,440 | 2,39,760 |
| 22 May 2025 | ₹439.8 | ₹439.8 | ₹123.3 | ₹200 | 51,46,320 | 4,33,660 |
| 23 May 2025 | ₹201 | ₹568.7 | ₹138 | ₹417 | 2,29,05,860 | 6,11,740 |
| 26 May 2025 | ₹450.05 | ₹852.25 | ₹430.1 | ₹596.2 | 1,34,71,400 | 5,55,880 |
| 27 May 2025 | ₹637.15 | ₹740 | ₹0.1 | ₹0.15 | 19,33,99,060 | 17,56,120 |