SENSEX 81,400 CE traded across 22 sessions from 26 May 2025 to 24 Jun 2025, with a life-high of ₹2,209.25 and a low of ₹392. Final close ₹657.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹2,207.75 | ₹2,209.25 | ₹2,207.75 | ₹2,207.75 | 40 | 80 |
| 27 May 2025 | ₹2,166.6 | ₹2,166.6 | ₹2,166.6 | ₹2,166.6 | 20 | 80 |
| 28 May 2025 | ₹1,552.1 | ₹1,552.1 | ₹1,552.1 | ₹1,552.1 | 20 | 100 |
| 29 May 2025 | ₹1,698.9 | ₹1,714.2 | ₹1,402.1 | ₹1,502.1 | 520 | 180 |
| 30 May 2025 | ₹1,532.95 | ₹1,576.7 | ₹1,465 | ₹1,560.25 | 440 | 260 |
| 2 Jun 2025 | ₹1,452.1 | ₹1,548.9 | ₹1,042.25 | ₹1,370.75 | 2,020 | 440 |
| 3 Jun 2025 | ₹1,345.1 | ₹1,439.05 | ₹1,090.85 | ₹1,101 | 600 | 520 |
| 4 Jun 2025 | ₹1,082.35 | ₹1,100.95 | ₹1,003.1 | ₹1,088.8 | 520 | 720 |
| 5 Jun 2025 | ₹1,088.9 | ₹1,479 | ₹1,088.9 | ₹1,260.6 | 1,900 | 1,540 |
| 6 Jun 2025 | ₹1,244.25 | ₹1,817.3 | ₹1,039.9 | ₹1,626.4 | 3,980 | 1,260 |
| 9 Jun 2025 | ₹1,800 | ₹1,820.25 | ₹1,713.15 | ₹1,721.35 | 340 | 1,020 |
| 10 Jun 2025 | ₹1,696.9 | ₹1,742.45 | ₹1,601.95 | ₹1,683.55 | 300 | 860 |
| 11 Jun 2025 | ₹1,516.95 | ₹1,750.1 | ₹1,516.95 | ₹1,750.1 | 140 | 800 |
| 12 Jun 2025 | ₹1,163.8 | ₹1,163.8 | ₹1,008.35 | ₹1,038.6 | 580 | 1,140 |
| 13 Jun 2025 | ₹639.4 | ₹740.15 | ₹563.75 | ₹680.1 | 8,680 | 2,140 |
| 16 Jun 2025 | ₹635.3 | ₹1,022.2 | ₹605.05 | ₹990.3 | 21,740 | 2,720 |
| 17 Jun 2025 | ₹928.75 | ₹1,000 | ₹640 | ₹682 | 72,700 | 10,740 |
| 18 Jun 2025 | ₹716.1 | ₹894.1 | ₹504.2 | ₹572 | 33,61,140 | 1,20,480 |
| 19 Jun 2025 | ₹519.95 | ₹646.2 | ₹417.05 | ₹461.35 | 57,60,980 | 3,44,060 |
| 20 Jun 2025 | ₹505 | ₹1,195.4 | ₹464.75 | ₹1,101.1 | 26,83,520 | 1,91,840 |
| 23 Jun 2025 | ₹765.55 | ₹964.65 | ₹392 | ₹632.7 | 22,88,940 | 1,55,800 |
| 24 Jun 2025 | ₹1,175.25 | ₹1,684.35 | ₹446.65 | ₹657.05 | 9,66,200 | 78,820 |