SENSEX 81,500 CE traded across 22 sessions from 26 May 2025 to 24 Jun 2025, with a life-high of ₹2,107.8 and a low of ₹334.5. Final close ₹555.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹2,101.3 | ₹2,107.8 | ₹2,098 | ₹2,098 | 60 | 80 |
| 27 May 2025 | ₹2,000 | ₹2,000 | ₹1,645.8 | ₹1,700.05 | 320 | 160 |
| 28 May 2025 | ₹1,880.2 | ₹1,880.2 | ₹1,515.1 | ₹1,515.1 | 1,780 | 940 |
| 29 May 2025 | ₹1,649.75 | ₹1,649.75 | ₹1,280.8 | ₹1,540.5 | 440 | 1,120 |
| 30 May 2025 | ₹1,464.75 | ₹1,564.25 | ₹1,374.05 | ₹1,441.15 | 2,880 | 1,740 |
| 2 Jun 2025 | ₹1,115.7 | ₹1,456.95 | ₹1,004.35 | ₹1,361.15 | 5,580 | 1,820 |
| 3 Jun 2025 | ₹1,396.75 | ₹1,553.3 | ₹1,029.3 | ₹1,029.3 | 9,360 | 2,620 |
| 4 Jun 2025 | ₹1,083.75 | ₹1,104.95 | ₹952.95 | ₹1,045.05 | 2,300 | 2,700 |
| 5 Jun 2025 | ₹1,014.45 | ₹1,500 | ₹1,009.95 | ₹1,192.35 | 4,880 | 3,040 |
| 6 Jun 2025 | ₹1,122.6 | ₹1,683.35 | ₹995 | ₹1,550 | 9,120 | 1,520 |
| 9 Jun 2025 | ₹1,766.2 | ₹1,766.2 | ₹1,614.6 | ₹1,651.1 | 1,220 | 1,340 |
| 10 Jun 2025 | ₹1,651 | ₹1,651 | ₹1,420.85 | ₹1,420.85 | 620 | 1,180 |
| 11 Jun 2025 | ₹1,493.85 | ₹1,733 | ₹1,493.7 | ₹1,543.4 | 600 | 1,360 |
| 12 Jun 2025 | ₹1,533.55 | ₹1,538.75 | ₹908.45 | ₹930.2 | 18,720 | 6,840 |
| 13 Jun 2025 | ₹994.45 | ₹1,004.35 | ₹473.35 | ₹630 | 58,880 | 12,280 |
| 16 Jun 2025 | ₹599.9 | ₹975.5 | ₹558.35 | ₹921.05 | 1,50,000 | 40,720 |
| 17 Jun 2025 | ₹903.1 | ₹941.65 | ₹586.8 | ₹619.95 | 7,98,480 | 1,36,720 |
| 18 Jun 2025 | ₹546.9 | ₹827.75 | ₹455 | ₹522 | 59,59,420 | 3,01,600 |
| 19 Jun 2025 | ₹490 | ₹582.5 | ₹372 | ₹410.4 | 85,29,440 | 7,43,920 |
| 20 Jun 2025 | ₹470 | ₹1,110 | ₹407.05 | ₹1,011.75 | 82,85,240 | 3,24,980 |
| 23 Jun 2025 | ₹684.45 | ₹874 | ₹334.5 | ₹555.6 | 1,14,79,440 | 3,47,400 |
| 24 Jun 2025 | ₹960.25 | ₹1,585.45 | ₹357.6 | ₹555.85 | 34,83,640 | 1,89,960 |