SENSEX 82,300 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,332.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹611.25 | ₹622.55 | ₹598.65 | ₹621.9 | 200 | 180 |
| 2 May 2025 | ₹830.25 | ₹935.9 | ₹600.7 | ₹637.95 | 900 | 260 |
| 5 May 2025 | ₹682.55 | ₹773.3 | ₹658.35 | ₹669.7 | 260 | 240 |
| 6 May 2025 | ₹581.65 | ₹615.8 | ₹517.4 | ₹541.25 | 360 | 320 |
| 7 May 2025 | ₹550.85 | ₹649.7 | ₹470.3 | ₹547.9 | 860 | 240 |
| 8 May 2025 | ₹541 | ₹541 | ₹439.2 | ₹488.65 | 1,780 | 680 |
| 9 May 2025 | ₹273.45 | ₹306.15 | ₹224.2 | ₹235.9 | 520 | 680 |
| 12 May 2025 | ₹1,259.4 | ₹1,332.4 | ₹1,137.45 | ₹1,313 | 520 | 1,000 |
| 13 May 2025 | ₹1,315.2 | ₹1,315.2 | ₹563 | ₹594.15 | 4,960 | 740 |
| 14 May 2025 | ₹606.65 | ₹727.7 | ₹427.3 | ₹569.6 | 3,020 | 1,280 |
| 15 May 2025 | ₹511 | ₹1,180.6 | ₹400.5 | ₹991.6 | 9,960 | 2,260 |
| 16 May 2025 | ₹1,010.3 | ₹1,065.05 | ₹836.25 | ₹925.2 | 27,520 | 5,080 |
| 19 May 2025 | ₹850 | ₹941.35 | ₹655.15 | ₹664.9 | 56,000 | 15,840 |
| 20 May 2025 | ₹725 | ₹764.9 | ₹323.2 | ₹353 | 1,03,600 | 30,080 |
| 21 May 2025 | ₹354.05 | ₹675 | ₹276.5 | ₹350.05 | 21,70,960 | 41,140 |
| 22 May 2025 | ₹299 | ₹330 | ₹89.5 | ₹140.2 | 13,21,480 | 79,020 |
| 23 May 2025 | ₹133.95 | ₹428.3 | ₹93.6 | ₹294.3 | 73,98,340 | 1,60,700 |
| 26 May 2025 | ₹313.45 | ₹650 | ₹305.15 | ₹445.6 | 1,63,92,740 | 2,92,360 |
| 27 May 2025 | ₹241.8 | ₹536.9 | ₹0.05 | ₹0.05 | 8,45,87,700 | 4,80,320 |