SENSEX 82,200 CE traded across 21 sessions from 28 Apr 2025 to 27 May 2025, with a life-high of ₹1,365.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2025 | ₹999 | ₹999 | ₹501 | ₹749 | 60 | 40 |
| 29 Apr 2025 | ₹749 | ₹749 | ₹749 | ₹749 | 20 | 20 |
| 30 Apr 2025 | ₹634.3 | ₹660 | ₹634.3 | ₹660 | 180 | 180 |
| 2 May 2025 | ₹840.7 | ₹923.35 | ₹599.25 | ₹639.2 | 440 | 160 |
| 5 May 2025 | ₹803.45 | ₹825.6 | ₹692.1 | ₹703.4 | 200 | 100 |
| 6 May 2025 | ₹619.15 | ₹619.15 | ₹544 | ₹544 | 340 | 260 |
| 7 May 2025 | ₹676.65 | ₹676.65 | ₹522.85 | ₹583.1 | 420 | 240 |
| 8 May 2025 | ₹576.3 | ₹576.3 | ₹483.25 | ₹507.7 | 820 | 360 |
| 9 May 2025 | ₹290.75 | ₹339.5 | ₹238.1 | ₹250.55 | 480 | 220 |
| 12 May 2025 | ₹1,316.65 | ₹1,365.4 | ₹1,195.3 | ₹1,365.4 | 360 | 500 |
| 13 May 2025 | ₹1,280.6 | ₹1,280.6 | ₹594.25 | ₹628.55 | 6,100 | 1,060 |
| 14 May 2025 | ₹657.75 | ₹769.6 | ₹460.6 | ₹607.55 | 2,560 | 1,420 |
| 15 May 2025 | ₹520.3 | ₹1,249.5 | ₹432.6 | ₹1,041.45 | 7,660 | 1,560 |
| 16 May 2025 | ₹1,010.55 | ₹1,126.35 | ₹902.3 | ₹990.15 | 13,520 | 2,900 |
| 19 May 2025 | ₹950 | ₹988.2 | ₹703.05 | ₹710.7 | 32,800 | 11,940 |
| 20 May 2025 | ₹799.95 | ₹824.95 | ₹350.2 | ₹375 | 1,67,960 | 31,400 |
| 21 May 2025 | ₹385.05 | ₹726.05 | ₹305.15 | ₹380.05 | 25,69,760 | 62,380 |
| 22 May 2025 | ₹292.75 | ₹330.65 | ₹99.5 | ₹168.9 | 16,24,940 | 1,04,760 |
| 23 May 2025 | ₹143.8 | ₹471.6 | ₹105.5 | ₹334.8 | 85,07,040 | 1,93,300 |
| 26 May 2025 | ₹365 | ₹716.95 | ₹344.85 | ₹496.2 | 2,05,92,900 | 4,77,620 |
| 27 May 2025 | ₹428.95 | ₹600 | ₹0.05 | ₹0.05 | 9,71,82,900 | 6,89,640 |