SENSEX 82,000 CE traded across 22 sessions from 26 May 2025 to 24 Jun 2025, with a life-high of ₹1,836.9 and a low of ₹16.4. Final close ₹55.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹1,700 | ₹1,836.9 | ₹1,695.95 | ₹1,820 | 320 | 840 |
| 27 May 2025 | ₹1,400 | ₹1,802 | ₹1,300.4 | ₹1,469.3 | 2,180 | 1,400 |
| 28 May 2025 | ₹1,469.3 | ₹1,469.3 | ₹1,273 | ₹1,273 | 1,360 | 1,640 |
| 29 May 2025 | ₹1,280.35 | ₹1,300.4 | ₹1,000 | ₹1,269.45 | 2,060 | 2,000 |
| 30 May 2025 | ₹1,175.7 | ₹1,290 | ₹1,120 | ₹1,159 | 2,840 | 2,700 |
| 2 Jun 2025 | ₹1,101 | ₹1,216.25 | ₹801 | ₹1,138.75 | 4,080 | 3,140 |
| 3 Jun 2025 | ₹1,250 | ₹1,280 | ₹831.65 | ₹837 | 8,740 | 5,600 |
| 4 Jun 2025 | ₹823.1 | ₹840 | ₹750 | ₹815 | 2,960 | 5,860 |
| 5 Jun 2025 | ₹810.35 | ₹1,202 | ₹810.35 | ₹933.5 | 7,080 | 4,840 |
| 6 Jun 2025 | ₹871.65 | ₹1,368 | ₹750 | ₹1,225 | 12,180 | 2,900 |
| 9 Jun 2025 | ₹1,433 | ₹1,435 | ₹1,280.05 | ₹1,311.65 | 2,600 | 1,700 |
| 10 Jun 2025 | ₹1,321.65 | ₹1,352.7 | ₹1,111 | ₹1,111 | 5,660 | 4,020 |
| 11 Jun 2025 | ₹1,105.1 | ₹1,380 | ₹1,047.25 | ₹1,175 | 10,700 | 6,400 |
| 12 Jun 2025 | ₹1,154.9 | ₹1,259.9 | ₹643.85 | ₹680 | 73,080 | 29,360 |
| 13 Jun 2025 | ₹647.2 | ₹649.9 | ₹337.7 | ₹420 | 89,420 | 34,360 |
| 16 Jun 2025 | ₹349.6 | ₹677.45 | ₹349.25 | ₹622.75 | 1,98,200 | 41,900 |
| 17 Jun 2025 | ₹624.95 | ₹643.65 | ₹360.15 | ₹380 | 6,06,620 | 1,04,140 |
| 18 Jun 2025 | ₹320.6 | ₹533.85 | ₹259.6 | ₹305.4 | 52,21,160 | 2,45,020 |
| 19 Jun 2025 | ₹295.1 | ₹328.6 | ₹200 | ₹209.8 | 43,11,020 | 3,23,320 |
| 20 Jun 2025 | ₹245 | ₹696.75 | ₹190.05 | ₹600.05 | 2,33,58,400 | 5,09,600 |
| 23 Jun 2025 | ₹375 | ₹489.15 | ₹133.85 | ₹217.2 | 5,26,30,620 | 10,13,400 |
| 24 Jun 2025 | ₹399.95 | ₹1,100 | ₹16.4 | ₹55.1 | 23,71,61,140 | 31,55,520 |