SENSEX 80,000 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹2,341.7 and a low of ₹766.85. Final close ₹786.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹2,160.15 | ₹2,160.15 | ₹2,160.15 | ₹2,160.15 | 20 | 0 |
| 29 Jul 2025 | ₹1,816.45 | ₹2,000 | ₹1,690.85 | ₹1,963.35 | 1,080 | 1,000 |
| 30 Jul 2025 | ₹2,010 | ₹2,010 | ₹2,010 | ₹2,010 | 20 | 1,000 |
| 31 Jul 2025 | ₹1,750 | ₹2,341.7 | ₹1,677.65 | ₹1,921.35 | 880 | 1,220 |
| 1 Aug 2025 | ₹1,767.75 | ₹1,773.65 | ₹1,420 | ₹1,420 | 300 | 1,320 |
| 4 Aug 2025 | ₹1,553.75 | ₹1,765.95 | ₹1,480.15 | ₹1,740 | 720 | 1,400 |
| 5 Aug 2025 | ₹1,580 | ₹1,580 | ₹1,390.25 | ₹1,425 | 380 | 1,580 |
| 6 Aug 2025 | ₹1,349.7 | ₹1,379.05 | ₹1,260 | ₹1,290 | 340 | 1,640 |
| 7 Aug 2025 | ₹1,354.5 | ₹1,409.8 | ₹833.8 | ₹1,384.6 | 15,160 | 3,320 |
| 8 Aug 2025 | ₹1,227.15 | ₹1,240 | ₹814.8 | ₹832 | 25,860 | 10,260 |
| 11 Aug 2025 | ₹846.4 | ₹1,188.8 | ₹800.05 | ₹1,109.95 | 37,300 | 10,320 |
| 12 Aug 2025 | ₹1,089.8 | ₹1,466.85 | ₹918.05 | ₹919.3 | 15,640 | 11,840 |
| 13 Aug 2025 | ₹1,060 | ₹1,227 | ₹1,005.4 | ₹1,157 | 15,800 | 9,800 |
| 14 Aug 2025 | ₹1,150.05 | ₹1,233.15 | ₹1,073 | ₹1,101 | 8,780 | 9,660 |
| 18 Aug 2025 | ₹1,654.4 | ₹2,030.95 | ₹1,539.25 | ₹1,648 | 8,900 | 8,760 |
| 19 Aug 2025 | ₹1,553.05 | ₹1,918.7 | ₹1,531.8 | ₹1,823.25 | 15,320 | 16,380 |
| 20 Aug 2025 | ₹1,676.15 | ₹2,034 | ₹1,600 | ₹1,951.1 | 10,580 | 18,040 |
| 21 Aug 2025 | ₹2,078.15 | ₹2,253 | ₹1,986.75 | ₹2,070 | 4,920 | 17,220 |
| 22 Aug 2025 | ₹1,930.45 | ₹1,930.45 | ₹1,395 | ₹1,415.5 | 73,220 | 20,680 |
| 25 Aug 2025 | ₹1,599.95 | ₹1,814.3 | ₹1,466.5 | ₹1,705 | 13,500 | 19,780 |
| 26 Aug 2025 | ₹1,402 | ₹1,402 | ₹766.85 | ₹786.05 | 2,20,620 | 16,580 |