SENSEX 80,300 CE traded across 15 sessions from 5 Aug 2025 to 26 Aug 2025, with a life-high of ₹1,947 and a low of ₹464.35. Final close ₹486.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Aug 2025 | ₹1,416.65 | ₹1,416.7 | ₹1,154.55 | ₹1,220 | 840 | 640 |
| 6 Aug 2025 | ₹1,231.45 | ₹1,231.85 | ₹1,079.4 | ₹1,149.7 | 400 | 560 |
| 7 Aug 2025 | ₹1,028.9 | ₹1,198.65 | ₹683.15 | ₹1,198.65 | 11,220 | 1,180 |
| 8 Aug 2025 | ₹956.9 | ₹956.9 | ₹662.65 | ₹677.95 | 12,520 | 4,080 |
| 11 Aug 2025 | ₹679.95 | ₹972.9 | ₹655.75 | ₹908.5 | 13,640 | 3,600 |
| 12 Aug 2025 | ₹942.45 | ₹1,241 | ₹724.65 | ₹734.35 | 8,040 | 3,640 |
| 13 Aug 2025 | ₹900 | ₹1,005.2 | ₹828.3 | ₹951.4 | 8,000 | 4,700 |
| 14 Aug 2025 | ₹936.7 | ₹1,010 | ₹860 | ₹931.15 | 1,260 | 4,480 |
| 18 Aug 2025 | ₹1,561.45 | ₹1,746.9 | ₹1,387.15 | ₹1,387.15 | 3,840 | 3,480 |
| 19 Aug 2025 | ₹1,315.7 | ₹1,583.65 | ₹1,315.7 | ₹1,566 | 1,180 | 3,400 |
| 20 Aug 2025 | ₹1,367.5 | ₹1,728 | ₹1,367.5 | ₹1,723.15 | 240 | 3,260 |
| 21 Aug 2025 | ₹1,824.65 | ₹1,947 | ₹1,815.35 | ₹1,867.35 | 480 | 3,100 |
| 22 Aug 2025 | ₹1,585.45 | ₹1,585.45 | ₹1,115.35 | ₹1,140 | 6,780 | 3,080 |
| 25 Aug 2025 | ₹1,278 | ₹1,473.3 | ₹1,180.45 | ₹1,388 | 2,480 | 3,000 |
| 26 Aug 2025 | ₹1,120 | ₹1,120 | ₹464.35 | ₹486.4 | 3,07,460 | 10,960 |