SENSEX 81,800 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,115.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹1,005.7 | ₹1,115.2 | ₹771.7 | ₹798.1 | 2,700 | 680 |
| 29 Jul 2025 | ₹773.75 | ₹943.65 | ₹708.65 | ₹922.35 | 2,420 | 960 |
| 30 Jul 2025 | ₹876.65 | ₹1,010.3 | ₹821.8 | ₹948 | 2,360 | 980 |
| 31 Jul 2025 | ₹711.85 | ₹1,080.55 | ₹657.8 | ₹772.95 | 3,060 | 880 |
| 1 Aug 2025 | ₹653.3 | ₹792.75 | ₹503.35 | ₹507.75 | 5,600 | 1,280 |
| 4 Aug 2025 | ₹561.1 | ₹677.25 | ₹502.15 | ₹639.25 | 5,380 | 1,340 |
| 5 Aug 2025 | ₹571.7 | ₹571.7 | ₹425.85 | ₹461.1 | 5,380 | 1,800 |
| 6 Aug 2025 | ₹455.7 | ₹492.9 | ₹362.05 | ₹383.1 | 5,780 | 1,720 |
| 7 Aug 2025 | ₹294.75 | ₹404.65 | ₹206.7 | ₹397.35 | 8,140 | 1,200 |
| 8 Aug 2025 | ₹319.3 | ₹324.4 | ₹191.2 | ₹195.05 | 7,060 | 2,100 |
| 11 Aug 2025 | ₹197.1 | ₹284 | ₹178.25 | ₹246.35 | 4,940 | 1,680 |
| 12 Aug 2025 | ₹331.9 | ₹403.5 | ₹180.2 | ₹180.2 | 4,100 | 1,560 |
| 13 Aug 2025 | ₹251.2 | ₹275.2 | ₹211.4 | ₹248.5 | 13,500 | 2,640 |
| 14 Aug 2025 | ₹242.8 | ₹273.4 | ₹205.6 | ₹216.8 | 13,300 | 3,200 |
| 18 Aug 2025 | ₹338.05 | ₹654.45 | ₹338.05 | ₹395.95 | 1,19,000 | 17,320 |
| 19 Aug 2025 | ₹390 | ₹493.35 | ₹307.75 | ₹418 | 4,61,460 | 86,400 |
| 20 Aug 2025 | ₹404.4 | ₹515 | ₹282.75 | ₹456.55 | 93,27,380 | 1,81,360 |
| 21 Aug 2025 | ₹532.95 | ₹636.2 | ₹448.7 | ₹472.8 | 26,47,780 | 88,760 |
| 22 Aug 2025 | ₹497.85 | ₹497.85 | ₹128.15 | ₹143.6 | 2,16,26,920 | 6,13,700 |
| 25 Aug 2025 | ₹140 | ₹189.8 | ₹87.35 | ₹111.1 | 5,75,79,820 | 8,71,360 |
| 26 Aug 2025 | ₹54.55 | ₹69.15 | ₹0.05 | ₹0.05 | 5,78,13,000 | 7,04,940 |