SENSEX 82,000 CE traded across 18 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,554.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹2,554.05 | ₹2,554.05 | ₹2,430.75 | ₹2,430.75 | 40 | 620 |
| 2 Jul 2025 | ₹2,039.55 | ₹2,051.6 | ₹2,039.55 | ₹2,051.6 | 40 | 600 |
| 3 Jul 2025 | ₹2,251.6 | ₹2,251.6 | ₹2,197.1 | ₹2,197.1 | 40 | 620 |
| 4 Jul 2025 | ₹2,025 | ₹2,046.9 | ₹1,843.8 | ₹2,039 | 740 | 660 |
| 10 Jul 2025 | ₹1,967.4 | ₹1,967.4 | ₹1,967.4 | ₹1,967.4 | 20 | 600 |
| 11 Jul 2025 | ₹1,425 | ₹1,515 | ₹1,175.9 | ₹1,206.75 | 3,980 | 2,540 |
| 14 Jul 2025 | ₹1,206.75 | ₹1,229.9 | ₹879.15 | ₹1,015 | 16,440 | 6,100 |
| 15 Jul 2025 | ₹1,090 | ₹1,274.95 | ₹933.4 | ₹1,161.6 | 6,240 | 4,940 |
| 16 Jul 2025 | ₹1,161.6 | ₹1,161.6 | ₹900 | ₹1,052 | 9,140 | 5,620 |
| 17 Jul 2025 | ₹1,064.95 | ₹1,072 | ₹829.15 | ₹831 | 7,860 | 6,880 |
| 18 Jul 2025 | ₹802.6 | ₹813.95 | ₹492.35 | ₹553.95 | 1,82,500 | 57,700 |
| 21 Jul 2025 | ₹551.05 | ₹680.4 | ₹349.5 | ₹640 | 3,68,960 | 86,780 |
| 22 Jul 2025 | ₹704.7 | ₹774.9 | ₹510 | ₹539.35 | 5,04,640 | 1,67,280 |
| 23 Jul 2025 | ₹585 | ₹908 | ₹571 | ₹881 | 12,74,600 | 1,56,860 |
| 24 Jul 2025 | ₹898 | ₹924 | ₹401.25 | ₹435.75 | 37,75,360 | 2,81,900 |
| 25 Jul 2025 | ₹422.65 | ₹422.65 | ₹100.8 | ₹115.4 | 3,47,28,500 | 10,76,980 |
| 28 Jul 2025 | ₹108 | ₹129 | ₹20.05 | ₹21.65 | 5,93,18,420 | 19,25,460 |
| 29 Jul 2025 | ₹12.6 | ₹14.5 | ₹0.05 | ₹0.05 | 7,29,16,740 | 13,48,000 |