SENSEX 80,700 CE traded across 18 sessions from 31 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,550.5 and a low of ₹67.4. Final close ₹86.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jul 2025 | ₹1,400 | ₹1,400 | ₹1,395.9 | ₹1,398.2 | 80 | 100 |
| 1 Aug 2025 | ₹1,143.95 | ₹1,177.35 | ₹993.65 | ₹1,011.3 | 2,340 | 980 |
| 4 Aug 2025 | ₹1,078.9 | ₹1,230.75 | ₹997.35 | ₹1,214.65 | 4,400 | 1,200 |
| 5 Aug 2025 | ₹987.4 | ₹1,091.3 | ₹901.05 | ₹988.75 | 5,280 | 2,220 |
| 6 Aug 2025 | ₹959.95 | ₹1,037 | ₹818.85 | ₹849.75 | 9,080 | 2,940 |
| 7 Aug 2025 | ₹714.95 | ₹925 | ₹507.85 | ₹912 | 12,280 | 2,780 |
| 8 Aug 2025 | ₹751.3 | ₹787.7 | ₹492.5 | ₹502.15 | 11,820 | 3,240 |
| 11 Aug 2025 | ₹500 | ₹730.95 | ₹478.65 | ₹673.1 | 15,660 | 2,580 |
| 12 Aug 2025 | ₹658.9 | ₹974.5 | ₹539 | ₹539 | 14,240 | 5,620 |
| 13 Aug 2025 | ₹669.35 | ₹761 | ₹596.65 | ₹697.45 | 21,660 | 9,800 |
| 14 Aug 2025 | ₹714.85 | ₹761.6 | ₹626.7 | ₹658.4 | 37,580 | 17,320 |
| 18 Aug 2025 | ₹782.6 | ₹1,403.7 | ₹782.6 | ₹1,055.55 | 12,580 | 13,080 |
| 19 Aug 2025 | ₹970.05 | ₹1,251.75 | ₹963 | ₹1,196 | 5,520 | 12,260 |
| 20 Aug 2025 | ₹1,033.05 | ₹1,372.5 | ₹991 | ₹1,304.9 | 5,420 | 10,640 |
| 21 Aug 2025 | ₹1,390 | ₹1,550.5 | ₹1,369.85 | ₹1,401.95 | 3,780 | 10,380 |
| 22 Aug 2025 | ₹1,199.45 | ₹1,199.45 | ₹760.6 | ₹784.25 | 64,720 | 15,200 |
| 25 Aug 2025 | ₹884.95 | ₹1,107.7 | ₹787.45 | ₹1,013.25 | 43,400 | 10,980 |
| 26 Aug 2025 | ₹745.05 | ₹745.05 | ₹67.4 | ₹86.65 | 4,18,13,480 | 8,84,380 |