SENSEX 82,200 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹905.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹672.1 | ₹905.05 | ₹620.4 | ₹638.05 | 2,680 | 900 |
| 29 Jul 2025 | ₹636.35 | ₹733.25 | ₹546.9 | ₹732.45 | 1,200 | 1,180 |
| 30 Jul 2025 | ₹709.05 | ₹793.7 | ₹666.4 | ₹748.25 | 1,400 | 1,080 |
| 31 Jul 2025 | ₹551.75 | ₹894.45 | ₹504.55 | ₹611.6 | 2,800 | 900 |
| 1 Aug 2025 | ₹495.15 | ₹614.9 | ₹374.75 | ₹387.7 | 4,020 | 1,360 |
| 4 Aug 2025 | ₹420.45 | ₹515.65 | ₹376.35 | ₹478.4 | 4,340 | 1,860 |
| 5 Aug 2025 | ₹438.65 | ₹442.65 | ₹307.25 | ₹338.35 | 5,240 | 1,260 |
| 6 Aug 2025 | ₹326.7 | ₹364.15 | ₹259.85 | ₹276 | 3,360 | 1,520 |
| 7 Aug 2025 | ₹207.3 | ₹284.55 | ₹146.7 | ₹278.4 | 5,780 | 1,340 |
| 8 Aug 2025 | ₹216.85 | ₹232.65 | ₹133.75 | ₹133.8 | 5,760 | 1,660 |
| 11 Aug 2025 | ₹136.4 | ₹187.1 | ₹126.25 | ₹160.65 | 2,640 | 1,680 |
| 12 Aug 2025 | ₹163.35 | ₹276.25 | ₹127.1 | ₹127.1 | 2,400 | 1,600 |
| 13 Aug 2025 | ₹150.8 | ₹178.85 | ₹132.85 | ₹159 | 8,440 | 2,680 |
| 14 Aug 2025 | ₹155 | ₹176.3 | ₹130.9 | ₹131.55 | 10,140 | 3,620 |
| 18 Aug 2025 | ₹221.5 | ₹450.15 | ₹221.5 | ₹244.05 | 47,240 | 7,160 |
| 19 Aug 2025 | ₹198.8 | ₹300.85 | ₹180.15 | ₹244 | 2,36,920 | 46,700 |
| 20 Aug 2025 | ₹240 | ₹304 | ₹150.35 | ₹259.55 | 37,03,600 | 1,08,800 |
| 21 Aug 2025 | ₹290.05 | ₹381.6 | ₹246 | ₹249.05 | 1,20,89,780 | 4,30,100 |
| 22 Aug 2025 | ₹266.55 | ₹266.55 | ₹55.35 | ₹63.7 | 1,43,95,700 | 7,74,840 |
| 25 Aug 2025 | ₹74.95 | ₹88.4 | ₹23.6 | ₹27.2 | 3,85,38,840 | 9,50,400 |
| 26 Aug 2025 | ₹14.9 | ₹15 | ₹0.05 | ₹0.1 | 2,50,25,100 | 5,19,700 |