SENSEX 81,900 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,071 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹955.1 | ₹1,059.45 | ₹734.1 | ₹758.85 | 2,460 | 680 |
| 29 Jul 2025 | ₹752.55 | ₹882.85 | ₹662.65 | ₹872.75 | 2,600 | 940 |
| 30 Jul 2025 | ₹829.2 | ₹956.7 | ₹791 | ₹886.2 | 2,560 | 920 |
| 31 Jul 2025 | ₹665.8 | ₹1,071 | ₹563.5 | ₹720 | 3,640 | 780 |
| 1 Aug 2025 | ₹672.15 | ₹740.5 | ₹465.8 | ₹482.1 | 5,320 | 1,280 |
| 4 Aug 2025 | ₹522.65 | ₹635.8 | ₹443.75 | ₹596.3 | 13,000 | 1,500 |
| 5 Aug 2025 | ₹547.3 | ₹547.3 | ₹395.5 | ₹433.9 | 4,980 | 1,360 |
| 6 Aug 2025 | ₹416.05 | ₹456.75 | ₹334.05 | ₹353.1 | 4,940 | 1,880 |
| 7 Aug 2025 | ₹267.85 | ₹375 | ₹188.45 | ₹363.45 | 7,620 | 1,540 |
| 8 Aug 2025 | ₹292.35 | ₹296.95 | ₹176.45 | ₹176.45 | 7,720 | 2,100 |
| 11 Aug 2025 | ₹181.2 | ₹257.1 | ₹161.75 | ₹223 | 5,120 | 2,100 |
| 12 Aug 2025 | ₹240.7 | ₹370.25 | ₹174 | ₹174 | 6,240 | 2,480 |
| 13 Aug 2025 | ₹224.65 | ₹250 | ₹192.45 | ₹222.45 | 8,920 | 3,640 |
| 14 Aug 2025 | ₹218.6 | ₹245.3 | ₹183.25 | ₹190 | 20,000 | 6,720 |
| 18 Aug 2025 | ₹304 | ₹598.75 | ₹304 | ₹353 | 97,700 | 12,000 |
| 19 Aug 2025 | ₹299.3 | ₹438.95 | ₹271.25 | ₹366.4 | 1,97,260 | 32,540 |
| 20 Aug 2025 | ₹310.65 | ₹456.2 | ₹243.6 | ₹400 | 87,00,320 | 1,61,780 |
| 21 Aug 2025 | ₹462.3 | ₹566.05 | ₹390.4 | ₹407.15 | 48,92,600 | 1,69,000 |
| 22 Aug 2025 | ₹353.3 | ₹353.3 | ₹104.4 | ₹118.1 | 1,62,96,100 | 5,16,340 |
| 25 Aug 2025 | ₹142 | ₹149.55 | ₹66.35 | ₹80.1 | 4,71,89,080 | 7,28,400 |
| 26 Aug 2025 | ₹47.95 | ₹47.95 | ₹0.05 | ₹0.1 | 4,15,05,020 | 5,93,980 |