SENSEX 82,600 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,001.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹510.1 | ₹533.25 | ₹487.15 | ₹487.15 | 140 | 120 |
| 2 May 2025 | ₹579.3 | ₹762.9 | ₹474.6 | ₹515.35 | 920 | 340 |
| 5 May 2025 | ₹585.1 | ₹660.8 | ₹544.3 | ₹549.9 | 660 | 340 |
| 6 May 2025 | ₹443.15 | ₹453.25 | ₹419 | ₹419.5 | 420 | 520 |
| 7 May 2025 | ₹477.1 | ₹508 | ₹379.15 | ₹442.45 | 720 | 400 |
| 8 May 2025 | ₹424.05 | ₹442.35 | ₹370.1 | ₹370.1 | 840 | 300 |
| 9 May 2025 | ₹228.4 | ₹245.65 | ₹207.95 | ₹211.6 | 340 | 460 |
| 12 May 2025 | ₹362.05 | ₹579.25 | ₹362.05 | ₹579.25 | 40 | 500 |
| 13 May 2025 | ₹854.85 | ₹872.75 | ₹426.6 | ₹426.6 | 3,620 | 480 |
| 14 May 2025 | ₹507.35 | ₹612.35 | ₹344.55 | ₹463.9 | 3,200 | 640 |
| 15 May 2025 | ₹463.95 | ₹1,001.45 | ₹321.1 | ₹813.25 | 12,160 | 3,280 |
| 16 May 2025 | ₹854.15 | ₹891.95 | ₹695.3 | ₹766.1 | 13,140 | 4,020 |
| 19 May 2025 | ₹644.55 | ₹767.1 | ₹527.2 | ₹540.7 | 19,400 | 6,100 |
| 20 May 2025 | ₹600 | ₹602.45 | ₹249.8 | ₹270 | 46,500 | 11,760 |
| 21 May 2025 | ₹260.05 | ₹535 | ₹206.85 | ₹269.3 | 21,54,740 | 38,640 |
| 22 May 2025 | ₹235 | ₹238.05 | ₹64.4 | ₹99.3 | 12,98,260 | 75,500 |
| 23 May 2025 | ₹93.95 | ₹313.8 | ₹63.35 | ₹204.9 | 62,19,360 | 1,33,680 |
| 26 May 2025 | ₹215.95 | ₹489.95 | ₹200.05 | ₹307.15 | 1,21,69,840 | 2,21,300 |
| 27 May 2025 | ₹221.2 | ₹354.8 | ₹0.05 | ₹0.1 | 7,16,33,660 | 3,97,160 |