SENSEX 82,500 CE traded across 20 sessions from 29 Apr 2025 to 27 May 2025, with a life-high of ₹1,261 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹406.8 | ₹550 | ₹406.8 | ₹550 | 40 | 20 |
| 30 Apr 2025 | ₹522.2 | ₹593.8 | ₹494.25 | ₹494.25 | 1,280 | 320 |
| 2 May 2025 | ₹685.35 | ₹794.35 | ₹515.65 | ₹535.8 | 780 | 280 |
| 5 May 2025 | ₹663.3 | ₹697.8 | ₹568.25 | ₹595.25 | 660 | 260 |
| 6 May 2025 | ₹550.35 | ₹551.95 | ₹443.55 | ₹448 | 520 | 400 |
| 7 May 2025 | ₹541.85 | ₹573.3 | ₹412.05 | ₹467.55 | 320 | 320 |
| 8 May 2025 | ₹473.8 | ₹473.8 | ₹399.2 | ₹400 | 1,100 | 400 |
| 9 May 2025 | ₹279 | ₹279 | ₹190.7 | ₹200.95 | 600 | 360 |
| 12 May 2025 | ₹250 | ₹1,198.9 | ₹250 | ₹1,185 | 11,400 | 2,120 |
| 13 May 2025 | ₹1,260 | ₹1,261 | ₹494.85 | ₹495 | 16,660 | 5,120 |
| 14 May 2025 | ₹581.7 | ₹652 | ₹368.4 | ₹501 | 27,380 | 10,400 |
| 15 May 2025 | ₹487.25 | ₹1,058.7 | ₹338.8 | ₹850.05 | 74,840 | 16,520 |
| 16 May 2025 | ₹889.55 | ₹976.05 | ₹745.05 | ₹840 | 79,960 | 23,940 |
| 19 May 2025 | ₹717.9 | ₹834.55 | ₹566.45 | ₹582.95 | 1,23,660 | 37,980 |
| 20 May 2025 | ₹611 | ₹684.1 | ₹272.35 | ₹283 | 5,36,600 | 96,560 |
| 21 May 2025 | ₹300 | ₹585.05 | ₹228 | ₹297.05 | 47,60,740 | 1,21,880 |
| 22 May 2025 | ₹240.45 | ₹246.2 | ₹72.15 | ₹119 | 34,23,440 | 3,68,740 |
| 23 May 2025 | ₹108.2 | ₹349.65 | ₹72.15 | ₹230 | 1,69,98,840 | 4,63,840 |
| 26 May 2025 | ₹230 | ₹537 | ₹230 | ₹342.3 | 2,60,92,560 | 5,71,820 |
| 27 May 2025 | ₹199.75 | ₹414.6 | ₹0.05 | ₹0.05 | 14,54,24,240 | 10,74,860 |