SENSEX 82,000 CE traded across 15 sessions from 22 Jul 2025 to 12 Aug 2025, with a life-high of ₹1,192.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Jul 2025 | ₹1,192.35 | ₹1,192.35 | ₹1,040 | ₹1,040 | 60 | 20 |
| 24 Jul 2025 | ₹1,059.7 | ₹1,059.7 | ₹960 | ₹973.4 | 260 | 80 |
| 25 Jul 2025 | ₹743.2 | ₹825.4 | ₹580 | ₹585.95 | 5,480 | 1,540 |
| 28 Jul 2025 | ₹449.65 | ₹645 | ₹388.25 | ₹415 | 6,860 | 2,460 |
| 29 Jul 2025 | ₹358 | ₹471.95 | ₹309.45 | ₹434.4 | 5,500 | 3,180 |
| 30 Jul 2025 | ₹440 | ₹522.85 | ₹378.35 | ₹449.8 | 40,020 | 16,800 |
| 31 Jul 2025 | ₹286.5 | ₹615.1 | ₹225.05 | ₹337.15 | 83,460 | 22,980 |
| 1 Aug 2025 | ₹250 | ₹345.7 | ₹157.1 | ₹167.45 | 1,88,260 | 40,740 |
| 4 Aug 2025 | ₹172.05 | ₹230.8 | ₹155.05 | ₹185.15 | 4,65,780 | 1,10,160 |
| 5 Aug 2025 | ₹178.5 | ₹178.5 | ₹72.6 | ₹86.65 | 8,45,720 | 1,88,840 |
| 6 Aug 2025 | ₹94.95 | ₹105 | ₹45.2 | ₹55.3 | 60,91,220 | 4,73,760 |
| 7 Aug 2025 | ₹54.05 | ₹67 | ₹14.05 | ₹37.1 | 86,87,820 | 6,73,440 |
| 8 Aug 2025 | ₹29.4 | ₹30 | ₹8.2 | ₹8.35 | 1,73,05,140 | 15,45,220 |
| 11 Aug 2025 | ₹5.25 | ₹7.8 | ₹2.55 | ₹2.55 | 2,48,17,840 | 22,47,520 |
| 12 Aug 2025 | ₹2.55 | ₹9 | ₹0.05 | ₹0.05 | 7,47,89,120 | 24,14,960 |