SENSEX 82,500 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹756.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹556.35 | ₹756.9 | ₹494.95 | ₹537 | 3,400 | 2,560 |
| 29 Jul 2025 | ₹515.2 | ₹621.35 | ₹460.9 | ₹605.95 | 2,340 | 3,100 |
| 30 Jul 2025 | ₹597.35 | ₹691.2 | ₹539.25 | ₹609.7 | 3,160 | 3,080 |
| 31 Jul 2025 | ₹542.2 | ₹720 | ₹363.75 | ₹487.15 | 6,840 | 3,220 |
| 1 Aug 2025 | ₹469 | ₹507.25 | ₹293 | ₹308.2 | 11,500 | 5,600 |
| 4 Aug 2025 | ₹330 | ₹412.25 | ₹299.25 | ₹377.8 | 11,320 | 6,440 |
| 5 Aug 2025 | ₹310.1 | ₹350.3 | ₹222 | ₹260 | 11,560 | 6,900 |
| 6 Aug 2025 | ₹256.8 | ₹280 | ₹195.7 | ₹208 | 9,500 | 9,020 |
| 7 Aug 2025 | ₹158.4 | ₹217.55 | ₹107.95 | ₹211.75 | 20,400 | 6,700 |
| 8 Aug 2025 | ₹172.85 | ₹176.95 | ₹100.85 | ₹105.3 | 11,120 | 7,000 |
| 11 Aug 2025 | ₹100 | ₹135.35 | ₹94 | ₹120.2 | 12,000 | 6,200 |
| 12 Aug 2025 | ₹115 | ₹201.8 | ₹94 | ₹95 | 32,140 | 13,160 |
| 13 Aug 2025 | ₹114.25 | ₹126.6 | ₹97.15 | ₹110.15 | 63,760 | 19,060 |
| 14 Aug 2025 | ₹101 | ₹125 | ₹90 | ₹98.1 | 86,640 | 27,300 |
| 18 Aug 2025 | ₹144.3 | ₹332.05 | ₹122 | ₹169.6 | 3,75,880 | 60,260 |
| 19 Aug 2025 | ₹170 | ₹197.4 | ₹116.75 | ₹154.9 | 8,28,040 | 1,22,540 |
| 20 Aug 2025 | ₹133.15 | ₹191.75 | ₹88.8 | ₹160 | 65,79,940 | 2,47,940 |
| 21 Aug 2025 | ₹199 | ₹241.65 | ₹136.9 | ₹139.6 | 90,14,720 | 6,00,380 |
| 22 Aug 2025 | ₹129.75 | ₹129.75 | ₹28.25 | ₹33.9 | 1,97,32,520 | 10,73,320 |
| 25 Aug 2025 | ₹29.75 | ₹42.6 | ₹9.1 | ₹9.55 | 4,32,24,740 | 17,12,840 |
| 26 Aug 2025 | ₹5 | ₹6.75 | ₹0.05 | ₹0.05 | 3,96,46,800 | 13,41,460 |