SENSEX 80,500 CE traded across 16 sessions from 25 Jul 2025 to 19 Aug 2025, with a life-high of ₹3,300 and a low of ₹309.25. Final close ₹1,144.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2025 | ₹3,300 | ₹3,300 | ₹1,900 | ₹1,900 | 60 | 0 |
| 28 Jul 2025 | ₹2,630 | ₹2,630 | ₹1,338 | ₹1,338 | 60 | 0 |
| 30 Jul 2025 | ₹1,537.55 | ₹1,537.55 | ₹1,486.25 | ₹1,486.25 | 40 | 20 |
| 31 Jul 2025 | ₹1,232.8 | ₹1,342.1 | ₹1,182.8 | ₹1,333 | 220 | 60 |
| 1 Aug 2025 | ₹1,210 | ₹1,327.85 | ₹931.65 | ₹942.05 | 320 | 220 |
| 4 Aug 2025 | ₹1,014.45 | ₹1,170.85 | ₹940.7 | ₹1,143.05 | 540 | 540 |
| 5 Aug 2025 | ₹1,099 | ₹1,099 | ₹790 | ₹870 | 3,680 | 2,240 |
| 6 Aug 2025 | ₹830.15 | ₹910.1 | ₹687.95 | ₹726 | 27,180 | 9,920 |
| 7 Aug 2025 | ₹609.25 | ₹798.3 | ₹348.3 | ₹778.95 | 1,27,880 | 27,560 |
| 8 Aug 2025 | ₹614 | ₹682.4 | ₹338.7 | ₹353.2 | 2,25,940 | 64,320 |
| 11 Aug 2025 | ₹364.6 | ₹581.35 | ₹309.25 | ₹507.5 | 3,80,100 | 81,260 |
| 12 Aug 2025 | ₹520.3 | ₹832.5 | ₹329.75 | ₹336.9 | 23,43,980 | 4,29,920 |
| 13 Aug 2025 | ₹399 | ₹569.7 | ₹378.45 | ₹505 | 1,79,74,460 | 6,22,080 |
| 14 Aug 2025 | ₹505.05 | ₹564 | ₹378.45 | ₹438.3 | 97,08,920 | 5,33,400 |
| 18 Aug 2025 | ₹520.1 | ₹1,344.4 | ₹520.1 | ₹953.3 | 8,92,340 | 3,28,280 |
| 19 Aug 2025 | ₹855.65 | ₹1,257.55 | ₹805.6 | ₹1,144.75 | 3,88,800 | 2,53,480 |