SENSEX 81,900 CE traded across 21 sessions from 27 May 2025 to 24 Jun 2025, with a life-high of ₹2,383.55 and a low of ₹73. Final close ₹155.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,383.55 | ₹2,383.55 | ₹1,900 | ₹1,900 | 40 | 20 |
| 28 May 2025 | ₹1,330 | ₹1,361 | ₹1,315.3 | ₹1,315.3 | 520 | 500 |
| 29 May 2025 | ₹1,300 | ₹1,350 | ₹1,300 | ₹1,345 | 60 | 520 |
| 30 May 2025 | ₹1,194.4 | ₹1,289.2 | ₹1,185.3 | ₹1,244.85 | 360 | 700 |
| 2 Jun 2025 | ₹947.3 | ₹1,251.2 | ₹880.45 | ₹1,133.9 | 580 | 360 |
| 3 Jun 2025 | ₹1,365 | ₹1,407.1 | ₹856.15 | ₹856.15 | 5,000 | 700 |
| 4 Jun 2025 | ₹854.6 | ₹873 | ₹788.5 | ₹864.1 | 420 | 840 |
| 5 Jun 2025 | ₹854.15 | ₹1,224.3 | ₹854.15 | ₹954.7 | 940 | 1,180 |
| 6 Jun 2025 | ₹890.3 | ₹1,429.05 | ₹800 | ₹1,303.6 | 1,160 | 1,060 |
| 9 Jun 2025 | ₹1,448.2 | ₹1,464.35 | ₹1,317.8 | ₹1,317.8 | 240 | 820 |
| 10 Jun 2025 | ₹1,366.9 | ₹1,373.35 | ₹1,209.1 | ₹1,209.1 | 220 | 760 |
| 11 Jun 2025 | ₹1,203.8 | ₹1,353.1 | ₹1,203.8 | ₹1,294 | 160 | 760 |
| 12 Jun 2025 | ₹1,032 | ₹1,032 | ₹708.8 | ₹714.9 | 6,980 | 2,100 |
| 13 Jun 2025 | ₹514.75 | ₹514.75 | ₹387 | ₹461.7 | 7,040 | 3,120 |
| 16 Jun 2025 | ₹484.75 | ₹729.2 | ₹395.2 | ₹689.3 | 27,460 | 6,180 |
| 17 Jun 2025 | ₹689.3 | ₹699.8 | ₹402.8 | ₹415.65 | 1,05,260 | 19,360 |
| 18 Jun 2025 | ₹398.75 | ₹589 | ₹292.9 | ₹336.05 | 24,55,200 | 74,980 |
| 19 Jun 2025 | ₹300.15 | ₹382.95 | ₹229.35 | ₹242.05 | 21,31,940 | 1,05,580 |
| 20 Jun 2025 | ₹300 | ₹775.85 | ₹223.55 | ₹679.4 | 77,29,220 | 63,980 |
| 23 Jun 2025 | ₹430.7 | ₹555 | ₹162 | ₹265.95 | 2,31,00,820 | 2,23,480 |
| 24 Jun 2025 | ₹465.9 | ₹1,191.85 | ₹73 | ₹155.05 | 4,32,48,100 | 5,98,360 |