SENSEX 83,900 CE traded across 19 sessions from 30 Apr 2025 to 27 May 2025, with a life-high of ₹511.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2025 | ₹235.55 | ₹246.85 | ₹204 | ₹204 | 680 | 560 |
| 2 May 2025 | ₹259.55 | ₹375.1 | ₹206.45 | ₹217.6 | 2,960 | 740 |
| 5 May 2025 | ₹247.9 | ₹290.85 | ₹176.6 | ₹218.5 | 2,600 | 1,380 |
| 6 May 2025 | ₹205.25 | ₹205.25 | ₹157.95 | ₹166 | 1,320 | 740 |
| 7 May 2025 | ₹182 | ₹215.9 | ₹148.4 | ₹173.05 | 560 | 540 |
| 8 May 2025 | ₹160.85 | ₹170.6 | ₹113.6 | ₹129.55 | 820 | 900 |
| 9 May 2025 | ₹84.75 | ₹84.75 | ₹58 | ₹70.2 | 2,300 | 2,580 |
| 12 May 2025 | ₹95 | ₹511.25 | ₹76.6 | ₹496.9 | 5,400 | 1,740 |
| 13 May 2025 | ₹351.4 | ₹401.45 | ₹170.05 | ₹170.05 | 5,700 | 2,700 |
| 14 May 2025 | ₹213.4 | ₹260.3 | ₹130.7 | ₹167.1 | 3,420 | 3,440 |
| 15 May 2025 | ₹169.75 | ₹428.8 | ₹116.95 | ₹312.85 | 7,420 | 2,400 |
| 16 May 2025 | ₹328.55 | ₹351.9 | ₹269.8 | ₹293.5 | 8,480 | 4,660 |
| 19 May 2025 | ₹235 | ₹291.45 | ₹171.15 | ₹171.15 | 8,920 | 3,600 |
| 20 May 2025 | ₹206.4 | ₹206.4 | ₹73.15 | ₹75.05 | 51,300 | 14,040 |
| 21 May 2025 | ₹78.05 | ₹161.05 | ₹53.1 | ₹70.05 | 14,07,080 | 36,880 |
| 22 May 2025 | ₹59.95 | ₹59.95 | ₹17.9 | ₹22.6 | 6,52,620 | 48,920 |
| 23 May 2025 | ₹23.7 | ₹56.35 | ₹13.8 | ₹19 | 43,50,300 | 1,53,760 |
| 26 May 2025 | ₹27 | ₹74.45 | ₹17.05 | ₹21 | 1,13,58,660 | 2,78,200 |
| 27 May 2025 | ₹17.7 | ₹19.9 | ₹0.05 | ₹0.05 | 2,32,83,860 | 3,25,320 |