SENSEX 80,600 CE traded across 18 sessions from 29 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,666.55 and a low of ₹165.1. Final close ₹186.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2025 | ₹1,650 | ₹1,660 | ₹1,650 | ₹1,660 | 400 | 200 |
| 1 Aug 2025 | ₹1,045.4 | ₹1,078.2 | ₹1,045.4 | ₹1,066.8 | 1,120 | 820 |
| 4 Aug 2025 | ₹1,153.65 | ₹1,234.85 | ₹1,059.75 | ₹1,230.75 | 1,580 | 840 |
| 5 Aug 2025 | ₹1,231.7 | ₹1,231.7 | ₹965.5 | ₹1,020.4 | 6,020 | 2,260 |
| 6 Aug 2025 | ₹1,026.85 | ₹1,088.2 | ₹874.05 | ₹913.95 | 4,920 | 2,120 |
| 7 Aug 2025 | ₹761.05 | ₹983.65 | ₹550.55 | ₹954.15 | 10,800 | 1,640 |
| 8 Aug 2025 | ₹804.2 | ₹843.9 | ₹531 | ₹541.75 | 9,580 | 2,480 |
| 11 Aug 2025 | ₹541.75 | ₹791.9 | ₹520.65 | ₹736.7 | 12,360 | 2,860 |
| 12 Aug 2025 | ₹730.3 | ₹1,044.4 | ₹587 | ₹587 | 13,760 | 4,460 |
| 13 Aug 2025 | ₹739 | ₹810.85 | ₹650 | ₹738.85 | 19,400 | 4,180 |
| 14 Aug 2025 | ₹753.7 | ₹819.75 | ₹680.45 | ₹726.45 | 31,480 | 7,100 |
| 18 Aug 2025 | ₹1,014.95 | ₹1,500 | ₹986.3 | ₹1,140.75 | 7,480 | 4,540 |
| 19 Aug 2025 | ₹1,078.3 | ₹1,317.25 | ₹1,027.65 | ₹1,287 | 2,100 | 4,020 |
| 20 Aug 2025 | ₹1,135.7 | ₹1,436 | ₹1,090.2 | ₹1,385.9 | 920 | 4,160 |
| 21 Aug 2025 | ₹1,451.65 | ₹1,666.55 | ₹1,451.65 | ₹1,576.65 | 1,460 | 4,060 |
| 22 Aug 2025 | ₹1,276.7 | ₹1,276.7 | ₹844.2 | ₹870.85 | 31,040 | 4,700 |
| 25 Aug 2025 | ₹1,021.55 | ₹1,208 | ₹883.9 | ₹1,110 | 21,940 | 4,140 |
| 26 Aug 2025 | ₹832.25 | ₹848.75 | ₹165.1 | ₹186.85 | 66,87,600 | 1,55,460 |