SENSEX 82,300 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹841.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹778.3 | ₹841.35 | ₹582.25 | ₹601.4 | 1,540 | 680 |
| 29 Jul 2025 | ₹562.1 | ₹690.8 | ₹528.25 | ₹689.65 | 980 | 1,100 |
| 30 Jul 2025 | ₹683.4 | ₹754 | ₹615.05 | ₹693.7 | 1,440 | 940 |
| 31 Jul 2025 | ₹517.35 | ₹841.85 | ₹476 | ₹556.95 | 2,420 | 1,020 |
| 1 Aug 2025 | ₹508.6 | ₹565 | ₹347.05 | ₹360.35 | 4,600 | 1,580 |
| 4 Aug 2025 | ₹398.5 | ₹479.15 | ₹317.65 | ₹443.5 | 4,880 | 1,980 |
| 5 Aug 2025 | ₹404.15 | ₹406.5 | ₹282.35 | ₹310.1 | 3,240 | 1,600 |
| 6 Aug 2025 | ₹306.35 | ₹335.6 | ₹225.85 | ₹249 | 2,740 | 1,400 |
| 7 Aug 2025 | ₹188.05 | ₹258.7 | ₹133.9 | ₹254.7 | 6,000 | 1,060 |
| 8 Aug 2025 | ₹196.9 | ₹212.2 | ₹122.2 | ₹125.55 | 5,200 | 1,900 |
| 11 Aug 2025 | ₹125.55 | ₹166 | ₹108.05 | ₹143.9 | 2,940 | 1,800 |
| 12 Aug 2025 | ₹150.8 | ₹247 | ₹98.35 | ₹105.35 | 9,400 | 5,740 |
| 13 Aug 2025 | ₹130.5 | ₹160 | ₹123.35 | ₹140.3 | 23,620 | 7,660 |
| 14 Aug 2025 | ₹139.45 | ₹156.85 | ₹117.15 | ₹118 | 17,980 | 10,800 |
| 18 Aug 2025 | ₹192.6 | ₹408.15 | ₹192.6 | ₹218.95 | 59,900 | 13,820 |
| 19 Aug 2025 | ₹218 | ₹261.95 | ₹156.45 | ₹213 | 1,78,060 | 37,820 |
| 20 Aug 2025 | ₹189.75 | ₹262.2 | ₹126.55 | ₹223.25 | 35,59,900 | 92,400 |
| 21 Aug 2025 | ₹267.95 | ₹329.7 | ₹204 | ₹206.6 | 72,39,080 | 2,67,620 |
| 22 Aug 2025 | ₹180.05 | ₹199.15 | ₹44.2 | ₹51.7 | 1,31,07,580 | 5,29,300 |
| 25 Aug 2025 | ₹55.3 | ₹75 | ₹16.7 | ₹19.7 | 3,03,70,420 | 8,59,860 |
| 26 Aug 2025 | ₹9.8 | ₹10.75 | ₹0.05 | ₹0.1 | 2,02,43,540 | 3,54,860 |