SENSEX 82,700 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹671.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹614.25 | ₹671.4 | ₹457.1 | ₹475.8 | 1,500 | 740 |
| 29 Jul 2025 | ₹460.1 | ₹542.95 | ₹398.9 | ₹534.1 | 900 | 1,100 |
| 30 Jul 2025 | ₹531.15 | ₹655.65 | ₹479.8 | ₹540.5 | 1,940 | 1,380 |
| 31 Jul 2025 | ₹395.4 | ₹648.7 | ₹353.25 | ₹501.85 | 3,100 | 1,340 |
| 1 Aug 2025 | ₹344.1 | ₹439.95 | ₹260 | ₹263.15 | 3,900 | 1,860 |
| 4 Aug 2025 | ₹282.55 | ₹353.1 | ₹255.55 | ₹320.15 | 2,840 | 2,140 |
| 5 Aug 2025 | ₹263.4 | ₹264.05 | ₹205.15 | ₹208.5 | 1,900 | 1,920 |
| 6 Aug 2025 | ₹215.35 | ₹234.9 | ₹157.6 | ₹157.6 | 2,960 | 1,780 |
| 7 Aug 2025 | ₹130.7 | ₹188.1 | ₹95.35 | ₹174.2 | 5,260 | 1,460 |
| 8 Aug 2025 | ₹137.5 | ₹145.4 | ₹85 | ₹99.8 | 2,740 | 2,180 |
| 11 Aug 2025 | ₹99.8 | ₹107.35 | ₹78.6 | ₹101.6 | 2,880 | 1,620 |
| 12 Aug 2025 | ₹103.35 | ₹160.1 | ₹87.05 | ₹92.45 | 2,820 | 1,620 |
| 13 Aug 2025 | ₹92.5 | ₹98.95 | ₹76.8 | ₹87.35 | 3,940 | 2,600 |
| 14 Aug 2025 | ₹86.55 | ₹97.7 | ₹76.3 | ₹77.6 | 1,800 | 2,700 |
| 18 Aug 2025 | ₹96.25 | ₹264.8 | ₹96.25 | ₹131.25 | 86,240 | 14,200 |
| 19 Aug 2025 | ₹97.9 | ₹144.7 | ₹85.05 | ₹112.7 | 2,37,720 | 48,140 |
| 20 Aug 2025 | ₹102.5 | ₹135.6 | ₹61.9 | ₹113.5 | 36,45,800 | 1,13,920 |
| 21 Aug 2025 | ₹133 | ₹172 | ₹90.25 | ₹93.55 | 44,50,220 | 1,98,200 |
| 22 Aug 2025 | ₹60 | ₹90.6 | ₹18.3 | ₹22.9 | 85,69,780 | 4,82,920 |
| 25 Aug 2025 | ₹17.25 | ₹26.9 | ₹5.4 | ₹5.5 | 1,22,62,520 | 6,88,960 |
| 26 Aug 2025 | ₹4 | ₹6.5 | ₹0.05 | ₹0.1 | 1,61,83,060 | 3,66,820 |