SENSEX 82,000 CE traded across 14 sessions from 30 Jul 2025 to 19 Aug 2025, with a life-high of ₹800.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jul 2025 | ₹580.95 | ₹691.5 | ₹569 | ₹655.65 | 680 | 560 |
| 31 Jul 2025 | ₹441.05 | ₹800.55 | ₹400.05 | ₹517 | 660 | 620 |
| 1 Aug 2025 | ₹427.5 | ₹500 | ₹305.25 | ₹306 | 1,620 | 680 |
| 4 Aug 2025 | ₹332.05 | ₹408 | ₹294.7 | ₹370.65 | 1,460 | 780 |
| 5 Aug 2025 | ₹310 | ₹314.9 | ₹181 | ₹221.95 | 4,520 | 2,440 |
| 6 Aug 2025 | ₹213.1 | ₹247.45 | ₹152.25 | ₹161 | 38,920 | 13,200 |
| 7 Aug 2025 | ₹130.15 | ₹162.7 | ₹69.15 | ₹150.6 | 1,17,040 | 20,680 |
| 8 Aug 2025 | ₹141.05 | ₹141.05 | ₹58.35 | ₹59.1 | 2,55,240 | 41,800 |
| 11 Aug 2025 | ₹55 | ₹76.7 | ₹43 | ₹59.05 | 4,59,700 | 79,540 |
| 12 Aug 2025 | ₹64.95 | ₹130.8 | ₹33.15 | ₹33.5 | 14,31,100 | 1,92,020 |
| 13 Aug 2025 | ₹44.95 | ₹59 | ₹36.7 | ₹46.1 | 62,98,580 | 3,68,740 |
| 14 Aug 2025 | ₹48.4 | ₹50.3 | ₹24.45 | ₹38.2 | 54,23,860 | 4,81,720 |
| 18 Aug 2025 | ₹67.45 | ₹225 | ₹40.1 | ₹50.4 | 9,00,21,320 | 18,61,940 |
| 19 Aug 2025 | ₹39.95 | ₹47.2 | ₹0.05 | ₹0.05 | 31,38,33,240 | 17,38,900 |