SENSEX 83,000 CE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,973.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹1,973.25 | ₹1,973.25 | ₹1,561.35 | ₹1,697.35 | 780 | 2,100 |
| 1 Jul 2025 | ₹1,679.05 | ₹1,750 | ₹1,573.85 | ₹1,669.45 | 940 | 2,020 |
| 2 Jul 2025 | ₹1,700 | ₹1,700 | ₹1,341.4 | ₹1,402.35 | 740 | 1,980 |
| 3 Jul 2025 | ₹1,519.55 | ₹1,658.8 | ₹1,311.7 | ₹1,343.8 | 1,640 | 1,940 |
| 4 Jul 2025 | ₹1,360 | ₹1,406.7 | ₹1,158 | ₹1,406.7 | 5,280 | 2,480 |
| 7 Jul 2025 | ₹1,242.1 | ₹1,388.1 | ₹1,242.1 | ₹1,335 | 760 | 2,420 |
| 8 Jul 2025 | ₹1,309.4 | ₹1,665 | ₹1,256.95 | ₹1,481.05 | 2,440 | 2,220 |
| 9 Jul 2025 | ₹1,417.3 | ₹1,470.35 | ₹1,300 | ₹1,325.65 | 720 | 2,300 |
| 10 Jul 2025 | ₹1,272.55 | ₹1,272.55 | ₹993.5 | ₹1,063 | 5,480 | 3,120 |
| 11 Jul 2025 | ₹843.4 | ₹904.75 | ₹594.75 | ₹630 | 22,580 | 6,820 |
| 14 Jul 2025 | ₹645 | ₹645 | ₹422.25 | ₹494.3 | 34,420 | 11,420 |
| 15 Jul 2025 | ₹538.4 | ₹637.25 | ₹455.7 | ₹565.45 | 43,940 | 13,700 |
| 16 Jul 2025 | ₹565.45 | ₹565.45 | ₹390 | ₹472.2 | 69,640 | 22,000 |
| 17 Jul 2025 | ₹488.5 | ₹488.5 | ₹330 | ₹331.6 | 56,440 | 25,660 |
| 18 Jul 2025 | ₹332.55 | ₹332.55 | ₹176.05 | ₹191.55 | 2,03,480 | 37,680 |
| 21 Jul 2025 | ₹193.05 | ₹241.8 | ₹109 | ₹198.75 | 3,56,600 | 60,380 |
| 22 Jul 2025 | ₹250 | ₹250 | ₹119.8 | ₹123.05 | 9,45,260 | 1,16,340 |
| 23 Jul 2025 | ₹170 | ₹263 | ₹123.65 | ₹238 | 87,43,620 | 2,57,280 |
| 24 Jul 2025 | ₹249.95 | ₹253.2 | ₹73.25 | ₹75.65 | 90,88,820 | 6,28,560 |
| 25 Jul 2025 | ₹57.4 | ₹69.95 | ₹19.45 | ₹21 | 2,04,81,320 | 12,47,120 |
| 28 Jul 2025 | ₹17.25 | ₹19.85 | ₹6.75 | ₹7.05 | 3,15,01,820 | 20,60,700 |
| 29 Jul 2025 | ₹4.05 | ₹6.35 | ₹0.05 | ₹0.05 | 3,79,64,960 | 17,63,620 |