SENSEX 81,700 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,171.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹1,062.05 | ₹1,171.85 | ₹825.15 | ₹842.65 | 2,560 | 740 |
| 29 Jul 2025 | ₹817.5 | ₹997.75 | ₹733.05 | ₹977.75 | 2,540 | 1,220 |
| 30 Jul 2025 | ₹935 | ₹1,066.95 | ₹886.05 | ₹1,001 | 2,100 | 1,140 |
| 31 Jul 2025 | ₹755.5 | ₹1,125.2 | ₹699.75 | ₹897.8 | 3,100 | 1,060 |
| 1 Aug 2025 | ₹696.35 | ₹844.3 | ₹537.85 | ₹547.1 | 6,680 | 1,360 |
| 4 Aug 2025 | ₹598.45 | ₹744 | ₹537.55 | ₹681.6 | 6,480 | 1,420 |
| 5 Aug 2025 | ₹617.35 | ₹628.2 | ₹458.15 | ₹496.25 | 5,820 | 2,160 |
| 6 Aug 2025 | ₹478.15 | ₹532.25 | ₹396.95 | ₹415 | 4,500 | 1,460 |
| 7 Aug 2025 | ₹320.85 | ₹460.4 | ₹224.3 | ₹431.95 | 8,400 | 1,400 |
| 8 Aug 2025 | ₹352.7 | ₹363.1 | ₹211.4 | ₹213.85 | 8,300 | 2,740 |
| 11 Aug 2025 | ₹200.55 | ₹313.9 | ₹196.35 | ₹275.65 | 7,100 | 3,500 |
| 12 Aug 2025 | ₹348.45 | ₹442.1 | ₹189.95 | ₹211.35 | 9,580 | 3,000 |
| 13 Aug 2025 | ₹279.1 | ₹308.3 | ₹239.15 | ₹276.6 | 13,800 | 3,500 |
| 14 Aug 2025 | ₹272.3 | ₹304 | ₹230.35 | ₹241 | 18,440 | 7,940 |
| 18 Aug 2025 | ₹341 | ₹711 | ₹341 | ₹440.05 | 1,43,760 | 27,460 |
| 19 Aug 2025 | ₹420.05 | ₹551.1 | ₹347.5 | ₹472.85 | 5,88,200 | 87,700 |
| 20 Aug 2025 | ₹459 | ₹578.4 | ₹326.55 | ₹514.5 | 81,28,980 | 1,39,760 |
| 21 Aug 2025 | ₹596.55 | ₹711.55 | ₹510.95 | ₹539.7 | 11,16,500 | 1,15,520 |
| 22 Aug 2025 | ₹569.2 | ₹569.2 | ₹157 | ₹175.4 | 2,26,30,160 | 6,66,960 |
| 25 Aug 2025 | ₹187.6 | ₹245 | ₹114.7 | ₹156.4 | 6,58,26,640 | 8,87,880 |
| 26 Aug 2025 | ₹97.85 | ₹97.85 | ₹0.05 | ₹0.05 | 7,57,56,220 | 5,82,580 |