InvestorQ : Is it possible to look at the monthly values of the BSE Sensex since its inception?
Mahima Roy made post

Is it possible to look at the monthly values of the BSE Sensex since its inception?

Answer
user profile image
Aditi Sharma answered.
8 months ago


Between 1980 and 1990 we only had closing values hence we can see the high/low values apart from open and close values from 1991 onwards. That should give you a good idea.

Month

Open

High

Low

Close

Jan-91

1,027

1,034

947

982

Feb-91

987

1,249

983

1,220

Mar-91

1,200

1,251

1,138

1,168

Apr-91

1,179

1,316

1,179

1,235

May-91

1,269

1,338

1,307

Jun-91

1,303

1,372

1,245

1,270

Jul-91

1,253

1,680

1,633

Aug-91

1,647

1,862

1,599

1,796

Sep-91

1,802

1,918

1,885

Oct-91

1,873

1,898

1,686

1,890

Nov-91

1,914

1,955

1,903

Dec-91

1,919

1,946

1,805

1,909

Jan-92

2,330

2,303

Feb-92

3,050

3,018

Mar-92

3,273

4,319

4,285

Apr-92

4,547

4,547

3,888

May-92

3,531

3,711

2,963

3,006

Jun-92

2,958

3,199

3,081

Jul-92

2,973

2,973

2,677

2,727

Aug-92

2,721

3,072

2,530

3,032

Sep-92

3,081

3,463

3,017

3,294

Oct-92

3,304

3,330

2,826

2,833

Nov-92

2,868

2,983

2,414

2,518

Dec-92

2,522

2,709

2,359

2,615

Jan-93

2,618

2,954

2,390

2,681

Feb-93

2,667

2,842

2,605

2,784

Mar-93

2,678

2,678

2,281

Apr-93

2,294

2,412

1,980

2,122

May-93

2,099

2,369

2,060

2,193

Jun-93

2,232

2,438

2,140

2,228

Jul-93

2,244

2,337

2,082

2,328

Aug-93

2,355

2,769

2,323

2,634

Sep-93

2,627

2,839

2,514

2,710

Oct-93

2,713

2,757

2,612

2,674

Nov-93

2,648

3,243

2,609

3,233

Dec-93

3,271

3,459

3,150

3,346

Jan-94

3,437

4,153

3,406

3,995

Feb-94

3,939

4,288

4,286

Mar-94

4,273

4,273

3,643

3,779

Apr-94

3,767

3,945

3,695

3,746

May-94

3,729

3,851

3,576

3,829

Jun-94

3,820

4,334

3,811

4,087

Jul-94

4,099

4,217

4,048

4,191

Aug-94

4,228

4,588

4,228

4,588

Sep-94

4,574

4,643

4,281

4,281

Oct-94

4,268

4,450

4,270

Nov-94

4,294

4,309

3,999

4,124

Dec-94

4,106

4,109

3,806

3,927

Jan-95

3,910

3,944

3,395

3,619

Feb-95

3,637

3,642

3,421

Mar-95

3,455

3,548

3,261

Apr-95

3,288

3,509

3,133

3,133

May-95

3,062

3,351

3,351

Jun-95

3,351

3,439

3,247

Jul-95

3,217

3,596

3,387

Aug-95

3,383

3,463

3,328

3,347

Sep-95

3,346

3,519

3,289

3,493

Oct-95

3,612

3,423

Nov-95

3,429

3,509

2,891

2,994

Dec-95

3,064

3,149

2,992

3,110

Jan-96

3,114

3,131

2,820

2,932

Feb-96

2,929

3,607

2,929

3,392

Mar-96

3,391

3,436

3,211

3,367

Apr-96

3,377

3,951

3,377

3,827

May-96

3,828

3,880

3,578

3,725

Jun-96

3,732

4,131

3,732

3,813

Jul-96

3,799

3,821

3,387

3,537

Aug-96

3,540

3,585

3,276

3,515

Sep-96

3,519

3,587

3,205

3,239

Oct-96

3,249

3,345

2,931

3,164

Nov-96

3,164

3,191

2,847

2,891

Dec-96

2,884

3,127

2,713

3,085

Jan-97

3,097

3,812

3,097

3,382

Feb-97

3,380

3,736

3,316

3,652

Mar-97

3,714

4,030

3,319

3,361

Apr-97

3,339

3,879

3,315

3,841

May-97

3,838

3,838

3,652

3,755

Jun-97

3,758

4,272

3,747

4,256

Jul-97

4,263

4,448

4,105

4,306

Aug-97

4,322

4,605

3,851

3,876

Sep-97

3,875

4,112

3,759

3,902

Oct-97

3,885

4,166

3,796

3,803

Nov-97

3,815

3,852

3,388

3,560

Dec-97

3,536

3,711

3,248

3,659

Jan-98

3,658

3,793

3,165

3,224

Feb-98

3,289

3,640

3,261

3,622

Mar-98

3,658

3,999

3,600

3,893

Apr-98

3,901

4,322

3,901

4,007

May-98

4,059

4,157

3,589

3,686

Jun-98

3,737

3,823

2,951

3,251

Jul-98

3,211

3,526

3,079

3,211

Aug-98

3,159

3,163

2,839

2,934

Sep-98

2,862

3,267

2,850

3,102

Oct-98

3,036

3,046

2,741

2,812

Nov-98

2,820

3,027

2,742

2,811

Dec-98

2,804

3,119

2,790

3,055

Jan-99

3,065

3,515

3,042

3,316

Feb-99

3,332

3,406

3,158

3,400

Mar-99

3,448

3,818

3,417

3,740

Apr-99

3,750

3,755

3,183

3,326

May-99

3,381

4,197

3,363

3,964

Jun-99

3,954

4,286

3,830

4,141

Jul-99

4,157

4,810

4,121

4,542

Aug-99

4,571

4,966

4,471

4,898

Sep-99

4,911

4,914

4,514

4,764

Oct-99

4,809

5,151

4,369

4,445

Nov-99

4,490

4,770

4,209

4,622

Dec-99

4,610

5,077

4,585

5,006

Jan-00

5,210

5,668

5,184

5,205

Feb-00

5,218

6,151

5,128

5,447

Mar-00

5,465

5,829

4,867

5,001

Apr-00

5,071

5,543

4,284

4,658

May-00

4,736

4,758

3,832

4,434

Jun-00

4,407

4,920

4,321

4,749

Jul-00

4,847

5,059

4,053

4,280

Aug-00

4,295

4,500

4,143

4,477

Sep-00

4,572

4,791

4,005

4,090

Oct-00

4,036

4,197

3,492

3,711

Nov-00

3,749

4,046

3,735

3,998

Dec-00

3,969

4,333

3,804

3,972

Jan-01

3,991

4,409

3,929

4,327

Feb-01

4,303

4,462

4,021

4,247

Mar-01

4,288

4,387

3,437

3,604

Apr-01

3,491

3,677

3,097

3,519

May-01

3,566

3,760

3,420

3,632

Jun-01

3,637

3,651

3,288

3,457

Jul-01

3,480

3,514

3,242

3,329

Aug-01

3,335

3,359

3,241

3,245

Sep-01

3,246

3,268

2,595

2,812

Oct-01

2,818

3,084

2,718

2,989

Nov-01

3,004

3,378

3,004

3,288

Dec-01

3,301

3,500

3,101

3,262

Jan-02

3,262

3,467

3,237

3,311

Feb-02

3,335

3,758

3,290

3,562

Mar-02

3,552

3,758

3,454

3,469

Apr-02

3,483

3,538

3,297

3,338

May-02

3,361

3,478

3,098

3,126

Jun-02

3,162

3,378

3,149

3,245

Jul-02

3,246

3,367

2,932

2,988

Aug-02

2,998

3,185

2,932

3,181

Sep-02

3,207

3,228

2,974

2,991

Oct-02

2,976

3,039

2,828

2,949

Nov-02

2,957

3,246

2,929

3,229

Dec-02

3,248

3,414

3,187

3,377

Jan-03

3,384

3,417

3,199

3,250

Feb-03

3,260

3,342

3,218

3,284

Mar-03

3,302

3,312

3,040

3,049

Apr-03

3,038

3,222

2,904

2,960

May-03

2,949

3,200

2,935

3,181

Jun-03

3,177

3,633

3,170

3,607

Jul-03

3,618

3,836

3,534

3,793

Aug-03

3,801

4,278

3,722

4,245

Sep-03

4,248

4,474

4,098

4,453

Oct-03

4,452

4,951

4,433

4,907

Nov-03

4,947

5,135

4,737

5,045

Dec-03

5,087

5,921

5,083

5,839

Jan-04

5,872

6,250

5,568

5,696

Feb-04

5,715

6,083

5,550

5,668

Mar-04

5,649

5,951

5,325

5,591

Apr-04

5,599

5,979

5,599

5,655

May-04

5,646

5,773

4,228

4,760

Jun-04

4,792

5,013

4,614

4,795

Jul-04

4,814

5,201

4,723

5,170

Aug-04

5,193

5,269

5,022

5,192

Sep-04

5,202

5,639

5,179

5,584

Oct-04

5,587

5,804

5,558

5,672

Nov-04

5,679

6,248

5,649

6,234

Dec-04

6,259

6,617

6,176

6,603

Jan-05

6,626

6,696

6,069

6,556

Feb-05

6,565

6,721

6,508

6,714

Mar-05

6,726

6,955

6,321

6,493

Apr-05

6,507

6,649

6,118

6,154

May-05

6,183

6,773

6,141

6,715

Jun-05

6,729

7,228

6,647

7,194

Jul-05

7,165

7,709

7,123

7,635

Aug-05

7,632

7,921

7,538

7,805

Sep-05

7,819

8,722

7,819

8,634

Oct-05

8,663

8,822

7,656

7,892

Nov-05

7,990

9,034

7,891

8,789

Dec-05

8,814

9,443

8,770

9,398

Jan-06

9,422

9,945

9,158

9,920

Feb-06

9,959

10,423

9,714

10,370

Mar-06

10,369

11,357

10,344

11,280

Apr-06

11,343

12,102

11,008

12,043

May-06

12,104

12,671

9,827

10,399

Jun-06

10,472

10,627

8,799

10,609

Jul-06

10,617

10,940

9,875

10,744

Aug-06

10,738

11,794

10,646

11,699

Sep-06

11,700

12,485

11,444

12,454

Oct-06

12,474

13,076

12,179

12,962

Nov-06

12,993

13,799

12,937

13,696

Dec-06

13,730

14,035

12,802

13,787

Jan-07

13,828

14,326

13,303

14,091

Feb-07

14,124

14,724

12,801

12,938

Mar-07

13,014

13,387

12,316

13,072

Apr-07

12,812

14,384

12,426

13,872

May-07

13,988

14,576

13,554

14,544

Jun-07

14,610

14,683

13,947

14,651

Jul-07

14,685

15,869

14,639

15,551

Aug-07

15,344

15,542

13,780

15,319

Sep-07

15,402

17,361

15,323

17,291

Oct-07

17,357

20,238

17,145

19,838

Nov-07

20,130

20,204

18,183

19,363

Dec-07

19,547

20,498

18,886

20,287

Jan-08

20,325

21,207

15,332

17,649

Feb-08

17,821

18,895

16,458

17,579

Mar-08

17,228

17,228

14,677

15,644

Apr-08

15,772

17,481

15,298

17,287

May-08

17,560

17,736

16,196

16,416

Jun-08

16,591

16,633

13,406

13,462

Jul-08

13,480

15,130

12,514

14,356

Aug-08

14,064

15,580

14,002

14,565

Sep-08

14,413

15,107

12,154

12,860

Oct-08

13,007

13,204

7,697

9,788

Nov-08

10,209

10,945

8,316

9,093

Dec-08

9,163

10,189

8,467

9,647

Jan-09

9,721

10,470

8,632

9,424

Feb-09

9,364

9,725

8,619

8,892

Mar-09

8,763

10,127

8,047

9,709

Apr-09

9,746

11,492

9,546

11,403

May-09

11,635

14,931

11,621

14,625

Jun-09

14,747

15,600

14,017

14,494

Jul-09

14,506

15,733

13,220

15,670

Aug-09

15,695

16,002

14,684

15,667

Sep-09

15,691

17,143

15,357

17,127

Oct-09

17,186

17,493

15,805

15,896

Nov-09

15,839

17,290

15,331

16,926

Dec-09

16,947

17,531

16,578

17,465

Jan-10

17,473

17,790

15,982

16,358

Feb-10

16,339

16,669

15,652

16,430

Mar-10

16,438

17,793

16,438

17,528

Apr-10

17,555

18,048

17,277

17,559

May-10

17,537

17,537

15,960

16,945

Jun-10

16,943

17,920

16,318

17,701

Jul-10

17,679

18,238

17,396

17,868

Aug-10

17,911

18,475

17,820

17,971

Sep-10

18,027

20,268

18,027

20,069

Oct-10

20,094

20,855

19,769

20,032

Nov-10

20,272

21,109

18,955

19,521

Dec-10

19,530

20,552

19,075

20,509

Jan-11

20,622

20,665

18,038

18,328

Feb-11

18,425

18,691

17,296

17,823

Mar-11

17,982

19,575

17,792

19,445

Apr-11

19,463

19,811

18,976

19,136

May-11

19,224

19,254

17,786

18,503

Jun-11

18,527

18,873

17,314

18,846

Jul-11

18,975

19,132

18,132

18,197

Aug-11

18,352

18,440

15,766

16,677

Sep-11

16,964

17,212

15,801

16,454

Oct-11

16,256

17,908

15,745

17,705

Nov-11

17,541

17,702

15,479

16,123

Dec-11

16,556

17,004

15,136

15,455

Jan-12

15,535

17,259

15,358

17,194

Feb-12

17,180

18,524

17,062

17,753

Mar-12

17,715

18,041

16,921

17,404

Apr-12

17,430

17,664

17,010

17,319

May-12

17,371

17,432

15,810

16,219

Jun-12

16,217

17,448

15,749

17,430

Jul-12

17,439

17,631

16,598

17,236

Aug-12

17,244

17,973

17,027

17,430

Sep-12

17,466

18,870

17,251

18,763

Oct-12

18,785

19,137

18,393

18,505

Nov-12

18,488

19,373

18,256

19,340

Dec-12

19,343

19,612

19,149

19,427

Jan-13

19,513

20,204

19,509

19,895

Feb-13

19,907

19,967

18,794

18,862

Mar-13

18,877

19,755

18,568

18,836

Apr-13

18,891

19,623

18,144

19,504

May-13

19,459

20,444

19,451

19,760

Jun-13

19,859

19,860

18,467

19,396

Jul-13

19,352

20,351

19,127

19,346

Aug-13

19,443

19,569

17,449

18,620

Sep-13

18,692

20,740

18,166

19,380

Oct-13

19,452

21,205

19,265

21,165

Nov-13

21,159

21,322

20,138

20,792

Dec-13

20,771

21,484

20,569

21,171

Jan-14

21,222

21,410

20,344

20,514

Feb-14

20,479

21,141

19,963

21,120

Mar-14

21,079

22,467

20,921

22,386

Apr-14

22,455

22,939

22,198

22,418

May-14

22,494

25,376

22,277

24,217

Jun-14

24,369

25,725

24,270

25,414

Jul-14

25,470

26,300

24,892

25,895

Aug-14

25,754

26,674

25,233

26,638

Sep-14

26,733

27,355

26,220

26,631

Oct-14

26,681

27,894

25,911

27,866

Nov-14

27,943

28,822

27,740

28,694

Dec-14

28,748

28,810

26,469

27,499

Jan-15

27,486

29,844

26,776

29,183

Feb-15

29,144

29,560

28,044

29,362

Mar-15

29,533

30,025

27,248

27,957

Apr-15

27,955

29,095

26,898

27,011

May-15

27,205

28,071

26,424

27,828

Jun-15

27,771

27,969

26,307

27,781

Jul-15

27,824

28,578

27,416

28,115

Aug-15

28,089

28,418

25,298

26,283

Sep-15

26,127

26,472

24,834

26,155

Oct-15

26,344

27,618

26,169

26,657

Nov-15

26,642

26,824

25,451

26,146

Dec-15

26,201

26,256

24,868

26,118

Jan-16

26,102

26,197

23,840

24,871

Feb-16

24,982

25,002

22,495

23,002

Mar-16

23,153

25,480

23,133

25,342

Apr-16

25,302

26,101

24,523

25,607

May-16

25,565

26,837

25,058

26,668

Jun-16

26,684

27,105

25,911

27,000

Jul-16

27,064

28,240

27,034

28,052

Aug-16

28,083

28,532

27,628

28,452

Sep-16

28,459

29,077

27,717

27,866

Oct-16

27,997

28,478

27,488

27,930

Nov-16

27,966

28,030

25,718

26,653

Dec-16

26,757

26,804

25,754

26,626

Jan-17

26,711

27,980

26,447

27,656

Feb-17

27,669

29,065

27,590

28,743

Mar-17

28,849

29,825

28,716

29,621

Apr-17

29,738

30,184

29,241

29,918

May-17

30,021

31,255

29,804

31,146

Jun-17

31,117

31,523

30,681

30,922

Jul-17

31,156

32,673

31,017

32,515

Aug-17

32,580

32,686

31,128

31,730

Sep-17

31,769

32,524

31,082

31,284

Oct-17

31,538

33,340

31,440

33,213

Nov-17

33,344

33,866

32,684

33,149

Dec-17

33,248

34,138

32,565

34,057

Jan-18

34,060

36,444

33,703

35,965

Feb-18

36,049

36,257

33,483

34,184

Mar-18

34,141

34,279

32,484

32,969

Apr-18

33,031

35,213

32,973

35,160

May-18

35,329

35,994

34,303

35,322

Jun-18

35,374

35,877

34,785

35,423

Jul-18

35,545

37,645

35,107

37,607

Aug-18

37,644

38,990

37,129

38,645

Sep-18

38,916

38,934

35,986

36,227

Oct-18

36,274

36,617

33,292

34,442

Nov-18

34,651

36,389

34,303

36,194

Dec-18

36,397

36,555

34,426

36,068

Jan-19

36,162

36,701

35,376

36,257

Feb-19

36,312

37,172

35,287

35,867

Mar-19

36,018

38,749

35,927

38,673

Apr-19

38,859

39,487

38,460

39,032

May-19

39,037

40,125

36,956

39,714

Jun-19

39,807

40,312

38,871

39,395

Jul-19

39,544

40,032

37,128

37,481

Aug-19

37,387

37,808

36,102

37,333

Sep-19

37,182

39,441

35,988

38,667

Oct-19

38,813

40,392

37,416

40,129

Nov-19

40,196

41,164

40,014

40,794

Dec-19

41,073

41,810

40,135

41,254

Jan-20

41,349

41,444

41,251

41,306

The table above shows the price trend of the BSE Sensex. It also tells how the Sensex became a 400 bagger over 40 years by moving from 100 in 1979 to 40,000 levels in 2019.