SENSEX 82,000 CE traded across 14 sessions from 15 May 2025 to 3 Jun 2025, with a life-high of ₹1,500.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 May 2025 | ₹800 | ₹1,500.8 | ₹800 | ₹1,499.35 | 100 | 40 |
| 16 May 2025 | ₹1,449 | ₹1,449 | ₹1,331 | ₹1,331 | 40 | 60 |
| 19 May 2025 | ₹1,281 | ₹1,325 | ₹1,170.25 | ₹1,176.4 | 240 | 200 |
| 20 May 2025 | ₹1,159.75 | ₹1,197 | ₹744.15 | ₹804.85 | 9,160 | 5,160 |
| 21 May 2025 | ₹764.4 | ₹1,170 | ₹688.2 | ₹797.2 | 27,900 | 6,240 |
| 22 May 2025 | ₹688.05 | ₹740.05 | ₹388.2 | ₹510 | 56,500 | 15,440 |
| 23 May 2025 | ₹477.6 | ₹945.6 | ₹469.55 | ₹789.75 | 1,47,720 | 24,480 |
| 26 May 2025 | ₹900.05 | ₹1,235 | ₹850 | ₹1,044.95 | 1,76,700 | 39,000 |
| 27 May 2025 | ₹960 | ₹1,200 | ₹640.05 | ₹715 | 12,35,520 | 1,38,360 |
| 28 May 2025 | ₹719.95 | ₹802.6 | ₹482 | ₹487 | 26,81,320 | 2,56,460 |
| 29 May 2025 | ₹575.7 | ₹623.4 | ₹284.05 | ₹400 | 48,28,580 | 4,59,300 |
| 30 May 2025 | ₹350 | ₹448 | ₹245 | ₹287 | 1,52,56,920 | 7,26,520 |
| 2 Jun 2025 | ₹283.95 | ₹357.2 | ₹81 | ₹220.75 | 4,01,62,540 | 11,15,740 |
| 3 Jun 2025 | ₹268 | ₹350 | ₹0.05 | ₹0.05 | 12,77,99,460 | 16,03,180 |