SENSEX 82,000 CE traded across 15 sessions from 16 Jul 2025 to 5 Aug 2025, with a life-high of ₹1,361.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Jul 2025 | ₹1,361.45 | ₹1,361.45 | ₹1,361.45 | ₹1,361.45 | 20 | 0 |
| 17 Jul 2025 | ₹1,218.45 | ₹1,218.45 | ₹1,086.35 | ₹1,088.75 | 320 | 120 |
| 18 Jul 2025 | ₹1,041.15 | ₹1,045.1 | ₹751.55 | ₹807 | 4,860 | 1,280 |
| 21 Jul 2025 | ₹735.85 | ₹931.85 | ₹589.9 | ₹913.95 | 5,600 | 2,380 |
| 22 Jul 2025 | ₹958.25 | ₹1,010.2 | ₹782.6 | ₹810.9 | 5,940 | 3,420 |
| 23 Jul 2025 | ₹920.55 | ₹1,147.75 | ₹842.5 | ₹1,120.3 | 12,400 | 4,980 |
| 24 Jul 2025 | ₹1,030.05 | ₹1,030.05 | ₹699 | ₹731 | 29,900 | 12,900 |
| 25 Jul 2025 | ₹700.05 | ₹700.05 | ₹355 | ₹375.4 | 1,64,080 | 41,220 |
| 28 Jul 2025 | ₹350.05 | ₹422.45 | ₹200 | ₹207.45 | 4,27,440 | 83,560 |
| 29 Jul 2025 | ₹189.95 | ₹242.45 | ₹140.85 | ₹215 | 9,21,820 | 1,79,760 |
| 30 Jul 2025 | ₹230 | ₹275.5 | ₹155.25 | ₹205.95 | 85,11,300 | 2,66,880 |
| 31 Jul 2025 | ₹160 | ₹334.45 | ₹70.3 | ₹119.05 | 1,16,21,440 | 5,02,500 |
| 1 Aug 2025 | ₹103.85 | ₹132.6 | ₹26 | ₹28 | 3,69,02,380 | 14,68,540 |
| 4 Aug 2025 | ₹33.1 | ₹33.15 | ₹12.8 | ₹12.8 | 5,88,51,400 | 22,51,400 |
| 5 Aug 2025 | ₹17.15 | ₹17.2 | ₹0.05 | ₹0.05 | 5,83,83,060 | 13,71,160 |