SENSEX 82,000 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,014.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹766.25 | ₹1,014.7 | ₹672.05 | ₹713.65 | 4,960 | 6,580 |
| 29 Jul 2025 | ₹575.5 | ₹845 | ₹575.5 | ₹827 | 6,200 | 8,100 |
| 30 Jul 2025 | ₹784.55 | ₹903.55 | ₹745.45 | ₹833.75 | 7,960 | 7,700 |
| 31 Jul 2025 | ₹777.5 | ₹1,006.5 | ₹580 | ₹688.05 | 15,720 | 9,300 |
| 1 Aug 2025 | ₹622.95 | ₹707 | ₹431.85 | ₹448.85 | 21,020 | 11,440 |
| 4 Aug 2025 | ₹489.95 | ₹593.85 | ₹437.6 | ₹550 | 20,920 | 10,100 |
| 5 Aug 2025 | ₹500.1 | ₹555 | ₹364.6 | ₹403.8 | 25,500 | 14,040 |
| 6 Aug 2025 | ₹397 | ₹424.4 | ₹306.05 | ₹318.35 | 17,260 | 14,420 |
| 7 Aug 2025 | ₹250.05 | ₹340.85 | ₹162.5 | ₹336.95 | 30,180 | 11,880 |
| 8 Aug 2025 | ₹272.55 | ₹285 | ₹160 | ₹182.1 | 23,400 | 16,520 |
| 11 Aug 2025 | ₹160.45 | ₹232.15 | ₹153.45 | ₹198.05 | 25,440 | 17,400 |
| 12 Aug 2025 | ₹205.05 | ₹337 | ₹155.05 | ₹159.05 | 75,240 | 31,900 |
| 13 Aug 2025 | ₹182.95 | ₹223.5 | ₹166.05 | ₹195.45 | 1,11,260 | 31,460 |
| 14 Aug 2025 | ₹189.95 | ₹221 | ₹163.95 | ₹172 | 1,20,200 | 47,460 |
| 18 Aug 2025 | ₹275.2 | ₹546.7 | ₹231.05 | ₹311.45 | 5,69,920 | 94,840 |
| 19 Aug 2025 | ₹335 | ₹389.5 | ₹235.4 | ₹323.05 | 13,72,120 | 2,75,220 |
| 20 Aug 2025 | ₹316.9 | ₹400.35 | ₹208.5 | ₹347 | 1,08,50,340 | 4,18,660 |
| 21 Aug 2025 | ₹421.8 | ₹499 | ₹335.4 | ₹346.5 | 1,51,90,660 | 7,12,900 |
| 22 Aug 2025 | ₹360 | ₹379.95 | ₹84.7 | ₹95.7 | 3,51,37,760 | 13,46,720 |
| 25 Aug 2025 | ₹101.2 | ₹131.45 | ₹47.6 | ₹56.55 | 9,10,12,120 | 16,70,300 |
| 26 Aug 2025 | ₹36.2 | ₹36.2 | ₹0.05 | ₹0.05 | 6,91,42,660 | 13,14,420 |