SENSEX 82,400 CE traded across 22 sessions from 26 May 2025 to 24 Jun 2025, with a life-high of ₹1,783.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹1,498.9 | ₹1,783.85 | ₹1,498.9 | ₹1,552.1 | 260 | 180 |
| 27 May 2025 | ₹1,320.05 | ₹1,697 | ₹1,182 | ₹1,204.4 | 2,320 | 820 |
| 28 May 2025 | ₹1,298.9 | ₹1,346.9 | ₹1,102.1 | ₹1,135 | 1,280 | 580 |
| 29 May 2025 | ₹1,248.9 | ₹1,248.9 | ₹947.15 | ₹1,073.85 | 1,920 | 880 |
| 30 May 2025 | ₹973.15 | ₹1,048.9 | ₹949.55 | ₹977.05 | 580 | 580 |
| 2 Jun 2025 | ₹977.05 | ₹998.9 | ₹731 | ₹967.35 | 440 | 460 |
| 3 Jun 2025 | ₹914.95 | ₹1,050 | ₹686.95 | ₹686.95 | 1,260 | 440 |
| 4 Jun 2025 | ₹622.5 | ₹685.2 | ₹610.15 | ₹685.2 | 380 | 580 |
| 5 Jun 2025 | ₹649.05 | ₹975 | ₹649.05 | ₹742.7 | 1,060 | 1,020 |
| 6 Jun 2025 | ₹682.15 | ₹1,060 | ₹628.8 | ₹1,020 | 1,840 | 800 |
| 9 Jun 2025 | ₹1,177.2 | ₹1,177.2 | ₹1,043.45 | ₹1,068.3 | 2,040 | 1,120 |
| 10 Jun 2025 | ₹1,061.4 | ₹1,090.1 | ₹879.05 | ₹884.65 | 5,520 | 2,240 |
| 11 Jun 2025 | ₹909.65 | ₹1,111.15 | ₹886.15 | ₹944.55 | 5,800 | 2,900 |
| 12 Jun 2025 | ₹916.65 | ₹998.9 | ₹495.25 | ₹499.1 | 10,100 | 4,380 |
| 13 Jun 2025 | ₹199.65 | ₹330.1 | ₹194.7 | ₹298.9 | 10,860 | 5,580 |
| 16 Jun 2025 | ₹310.15 | ₹476.85 | ₹236.25 | ₹445 | 18,280 | 6,540 |
| 17 Jun 2025 | ₹392.25 | ₹441 | ₹230.3 | ₹235 | 46,020 | 12,080 |
| 18 Jun 2025 | ₹205 | ₹352.4 | ₹153.3 | ₹184.5 | 14,17,900 | 67,040 |
| 19 Jun 2025 | ₹183.85 | ₹191.5 | ₹110 | ₹110.4 | 15,98,560 | 1,07,680 |
| 20 Jun 2025 | ₹120 | ₹427.65 | ₹93.4 | ₹346.45 | 1,47,47,640 | 2,26,820 |
| 23 Jun 2025 | ₹182.05 | ₹246.5 | ₹58.65 | ₹81.2 | 2,31,92,020 | 3,52,360 |
| 24 Jun 2025 | ₹198.75 | ₹722 | ₹0.05 | ₹0.05 | 10,47,62,620 | 10,85,120 |