SENSEX 82,100 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,429.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹661 | ₹724.8 | ₹661 | ₹724.8 | 220 | 180 |
| 2 May 2025 | ₹882.05 | ₹1,008.6 | ₹655.25 | ₹673.35 | 460 | 120 |
| 5 May 2025 | ₹807.25 | ₹866.55 | ₹729.85 | ₹737.95 | 160 | 80 |
| 6 May 2025 | ₹697.95 | ₹773.5 | ₹562.6 | ₹583.85 | 3,420 | 400 |
| 7 May 2025 | ₹668.9 | ₹698.05 | ₹539.8 | ₹620.55 | 400 | 440 |
| 8 May 2025 | ₹558.5 | ₹616.1 | ₹513.8 | ₹534.1 | 1,200 | 520 |
| 9 May 2025 | ₹578.35 | ₹578.35 | ₹256.55 | ₹275.45 | 840 | 340 |
| 12 May 2025 | ₹1,225.35 | ₹1,429.45 | ₹1,160.2 | ₹1,429.45 | 780 | 540 |
| 13 May 2025 | ₹1,084.45 | ₹1,117.2 | ₹634.75 | ₹673 | 5,780 | 1,720 |
| 14 May 2025 | ₹706.7 | ₹817.4 | ₹494.85 | ₹652.45 | 3,980 | 1,880 |
| 15 May 2025 | ₹555.95 | ₹1,310.25 | ₹460.85 | ₹1,092.8 | 5,440 | 1,940 |
| 16 May 2025 | ₹1,156.65 | ₹1,184.35 | ₹960 | ₹1,046.1 | 5,120 | 2,840 |
| 19 May 2025 | ₹994.8 | ₹1,050 | ₹750 | ₹750 | 22,420 | 7,980 |
| 20 May 2025 | ₹839.95 | ₹863.65 | ₹382.3 | ₹410 | 1,36,160 | 26,520 |
| 21 May 2025 | ₹405.45 | ₹780.65 | ₹333.85 | ₹412.45 | 24,23,740 | 45,660 |
| 22 May 2025 | ₹348.05 | ₹372.6 | ₹109.5 | ₹174.25 | 14,84,280 | 83,520 |
| 23 May 2025 | ₹169.05 | ₹518 | ₹120.85 | ₹377.7 | 71,85,320 | 1,50,820 |
| 26 May 2025 | ₹402.4 | ₹779.2 | ₹377.7 | ₹539.55 | 1,28,15,700 | 2,61,200 |
| 27 May 2025 | ₹440.05 | ₹669.4 | ₹0.05 | ₹0.05 | 8,89,47,020 | 6,83,840 |