SENSEX 82,800 CE traded across 18 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹886.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹453.35 | ₹477.9 | ₹427.95 | ₹427.95 | 220 | 200 |
| 2 May 2025 | ₹513.35 | ₹723.65 | ₹420.5 | ₹420.5 | 280 | 240 |
| 5 May 2025 | ₹573.15 | ₹581 | ₹486.5 | ₹492.45 | 220 | 260 |
| 6 May 2025 | ₹445.8 | ₹445.8 | ₹366.85 | ₹371.1 | 420 | 200 |
| 7 May 2025 | ₹381.75 | ₹475 | ₹327 | ₹390.55 | 440 | 160 |
| 8 May 2025 | ₹365.1 | ₹390.2 | ₹317.2 | ₹324.75 | 1,160 | 200 |
| 9 May 2025 | ₹176.8 | ₹214 | ₹155.9 | ₹155.9 | 100 | 320 |
| 13 May 2025 | ₹858 | ₹858 | ₹407.65 | ₹408.55 | 2,980 | 600 |
| 14 May 2025 | ₹441.7 | ₹523.4 | ₹292.95 | ₹400 | 3,720 | 960 |
| 15 May 2025 | ₹420 | ₹886.35 | ₹275.75 | ₹723.1 | 7,880 | 2,420 |
| 16 May 2025 | ₹754.4 | ₹786 | ₹611.1 | ₹671.2 | 8,560 | 2,820 |
| 19 May 2025 | ₹671.2 | ₹680 | ₹452.65 | ₹464.55 | 18,220 | 4,260 |
| 20 May 2025 | ₹510 | ₹519.15 | ₹208.4 | ₹215 | 63,680 | 11,700 |
| 21 May 2025 | ₹236.45 | ₹455 | ₹168.6 | ₹216.9 | 21,11,180 | 44,140 |
| 22 May 2025 | ₹234.5 | ₹234.5 | ₹52.5 | ₹78.25 | 12,39,100 | 1,12,020 |
| 23 May 2025 | ₹79.55 | ₹251.25 | ₹49.4 | ₹153 | 72,52,140 | 1,19,280 |
| 26 May 2025 | ₹160.05 | ₹378.15 | ₹149 | ₹228.8 | 1,31,05,260 | 2,17,720 |
| 27 May 2025 | ₹188.15 | ₹252 | ₹0.05 | ₹0.05 | 7,64,16,420 | 4,90,580 |