SENSEX 83,000 CE traded across 21 sessions from 28 Apr 2025 to 27 May 2025, with a life-high of ₹948.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2025 | ₹250 | ₹250 | ₹250 | ₹250 | 40 | 40 |
| 29 Apr 2025 | ₹256.8 | ₹256.8 | ₹256.8 | ₹256.8 | 40 | 80 |
| 30 Apr 2025 | ₹281 | ₹436.45 | ₹281 | ₹411.65 | 1,100 | 760 |
| 2 May 2025 | ₹477.35 | ₹651 | ₹377 | ₹410 | 2,100 | 920 |
| 5 May 2025 | ₹421 | ₹525 | ₹402.6 | ₹423.65 | 2,240 | 2,020 |
| 6 May 2025 | ₹375.5 | ₹385 | ₹316.35 | ₹316.35 | 1,060 | 2,020 |
| 7 May 2025 | ₹315 | ₹420 | ₹235.05 | ₹339.1 | 3,860 | 2,080 |
| 8 May 2025 | ₹324.85 | ₹336.7 | ₹250 | ₹250 | 3,040 | 2,460 |
| 9 May 2025 | ₹200 | ₹225 | ₹136.25 | ₹145.65 | 3,420 | 1,960 |
| 12 May 2025 | ₹180 | ₹930 | ₹180 | ₹903.75 | 14,900 | 3,660 |
| 13 May 2025 | ₹948.95 | ₹948.95 | ₹350 | ₹350 | 26,880 | 7,140 |
| 14 May 2025 | ₹400 | ₹480 | ₹243.2 | ₹349.95 | 41,540 | 6,960 |
| 15 May 2025 | ₹322.25 | ₹787.5 | ₹230.85 | ₹623 | 65,100 | 7,500 |
| 16 May 2025 | ₹657.8 | ₹693.2 | ₹531.35 | ₹595 | 47,580 | 14,740 |
| 19 May 2025 | ₹532 | ₹589.15 | ₹380.15 | ₹398 | 1,18,640 | 24,560 |
| 20 May 2025 | ₹434.1 | ₹463.7 | ₹173.8 | ₹194.15 | 5,07,560 | 1,04,900 |
| 21 May 2025 | ₹185 | ₹382.35 | ₹136.25 | ₹180 | 52,33,760 | 1,79,760 |
| 22 May 2025 | ₹150.05 | ₹150.05 | ₹41.75 | ₹63.5 | 41,43,660 | 4,61,700 |
| 23 May 2025 | ₹59.95 | ₹197.95 | ₹38.5 | ₹113 | 2,01,49,500 | 4,14,780 |
| 26 May 2025 | ₹150 | ₹296 | ₹102.1 | ₹169.55 | 3,10,04,380 | 6,46,780 |
| 27 May 2025 | ₹96.85 | ₹166 | ₹0.05 | ₹0.05 | 16,31,06,640 | 13,01,280 |