SENSEX 80,500 CE traded across 20 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,865.45 and a low of ₹264.9. Final close ₹286.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹1,633.6 | ₹1,865.45 | ₹1,492.6 | ₹1,503.2 | 380 | 360 |
| 30 Jul 2025 | ₹1,705.15 | ₹1,807.1 | ₹1,636.5 | ₹1,793 | 200 | 480 |
| 31 Jul 2025 | ₹1,300 | ₹1,627 | ₹1,300 | ₹1,609.8 | 460 | 520 |
| 1 Aug 2025 | ₹1,401.5 | ₹1,532.15 | ₹1,069.45 | ₹1,126.6 | 980 | 780 |
| 4 Aug 2025 | ₹1,229.5 | ₹1,419.85 | ₹1,154.45 | ₹1,382.25 | 2,560 | 1,000 |
| 5 Aug 2025 | ₹1,286.5 | ₹1,314.25 | ₹1,048.45 | ₹1,075.95 | 1,340 | 1,500 |
| 6 Aug 2025 | ₹1,111.1 | ₹1,155.8 | ₹933.25 | ₹971.55 | 6,260 | 2,560 |
| 7 Aug 2025 | ₹905.05 | ₹1,057.85 | ₹587.8 | ₹1,029.05 | 13,240 | 2,740 |
| 8 Aug 2025 | ₹900.05 | ₹900.7 | ₹572.4 | ₹583.25 | 28,980 | 7,480 |
| 11 Aug 2025 | ₹570.95 | ₹854.85 | ₹558.7 | ₹788.2 | 33,500 | 9,060 |
| 12 Aug 2025 | ₹784 | ₹1,111.85 | ₹632.45 | ₹632.45 | 66,200 | 22,420 |
| 13 Aug 2025 | ₹761.65 | ₹880 | ₹695 | ₹813.85 | 81,620 | 29,260 |
| 14 Aug 2025 | ₹805.85 | ₹886.45 | ₹734.95 | ₹769.85 | 62,560 | 39,200 |
| 18 Aug 2025 | ₹1,079.7 | ₹1,587.9 | ₹1,079.7 | ₹1,231 | 49,460 | 20,460 |
| 19 Aug 2025 | ₹1,124.95 | ₹1,463.75 | ₹1,106.45 | ₹1,381.85 | 56,180 | 36,340 |
| 20 Aug 2025 | ₹1,201 | ₹1,562 | ₹1,150 | ₹1,487.15 | 13,380 | 36,940 |
| 21 Aug 2025 | ₹1,587.4 | ₹1,780 | ₹1,510 | ₹1,590 | 10,600 | 33,500 |
| 22 Aug 2025 | ₹1,433.65 | ₹1,439.1 | ₹930 | ₹951.4 | 1,55,260 | 45,400 |
| 25 Aug 2025 | ₹1,049.95 | ₹1,315 | ₹975.1 | ₹1,208.95 | 91,400 | 43,080 |
| 26 Aug 2025 | ₹975.05 | ₹1,015.1 | ₹264.9 | ₹286.15 | 45,70,860 | 1,18,500 |