SENSEX 82,700 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹1,062.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹558.3 | ₹558.3 | ₹460.05 | ₹460.05 | 220 | 160 |
| 2 May 2025 | ₹594.2 | ₹746.8 | ₹476.6 | ₹483.75 | 480 | 380 |
| 5 May 2025 | ₹481.4 | ₹619.5 | ₹481.4 | ₹525.45 | 440 | 240 |
| 6 May 2025 | ₹456.3 | ₹456.3 | ₹389.35 | ₹396.95 | 380 | 240 |
| 7 May 2025 | ₹417.6 | ₹471.35 | ₹352.05 | ₹414.6 | 1,220 | 180 |
| 8 May 2025 | ₹393.15 | ₹418.6 | ₹340 | ₹340 | 880 | 320 |
| 9 May 2025 | ₹219.25 | ₹219.25 | ₹159.75 | ₹166.6 | 440 | 520 |
| 12 May 2025 | ₹262.55 | ₹1,062.6 | ₹170 | ₹1,057.55 | 2,840 | 1,200 |
| 13 May 2025 | ₹918.55 | ₹918.55 | ₹439.4 | ₹439.4 | 2,800 | 1,420 |
| 14 May 2025 | ₹473 | ₹550.25 | ₹319 | ₹423 | 4,380 | 960 |
| 15 May 2025 | ₹357.2 | ₹944.8 | ₹297.05 | ₹769.95 | 12,600 | 3,200 |
| 16 May 2025 | ₹783.8 | ₹838.65 | ₹654.9 | ₹724.65 | 11,580 | 3,940 |
| 19 May 2025 | ₹700 | ₹715.35 | ₹494.95 | ₹501.1 | 15,520 | 5,120 |
| 20 May 2025 | ₹559.25 | ₹559.5 | ₹228.1 | ₹250 | 53,260 | 12,860 |
| 21 May 2025 | ₹250.05 | ₹495.2 | ₹185.7 | ₹240 | 19,81,420 | 48,040 |
| 22 May 2025 | ₹180 | ₹233.65 | ₹57.6 | ₹99.75 | 12,93,500 | 83,440 |
| 23 May 2025 | ₹99 | ₹281.2 | ₹56 | ₹177.55 | 65,55,180 | 1,09,820 |
| 26 May 2025 | ₹200 | ₹451 | ₹174 | ₹265 | 1,23,20,540 | 1,93,520 |
| 27 May 2025 | ₹235.35 | ₹303.4 | ₹0.05 | ₹0.05 | 7,49,85,760 | 3,91,580 |