SENSEX 83,000 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹560.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹396.2 | ₹560.7 | ₹375.6 | ₹395.55 | 5,360 | 2,980 |
| 29 Jul 2025 | ₹380 | ₹494.95 | ₹320.9 | ₹437.9 | 10,600 | 5,720 |
| 30 Jul 2025 | ₹420.8 | ₹485.9 | ₹385 | ₹431.9 | 5,840 | 5,260 |
| 31 Jul 2025 | ₹220.05 | ₹527.75 | ₹220.05 | ₹350 | 8,100 | 6,660 |
| 1 Aug 2025 | ₹301.35 | ₹354.8 | ₹198.8 | ₹207.9 | 20,360 | 7,500 |
| 4 Aug 2025 | ₹213.2 | ₹275 | ₹206.4 | ₹245.1 | 15,860 | 9,360 |
| 5 Aug 2025 | ₹218.55 | ₹240.4 | ₹150.1 | ₹175.9 | 9,700 | 9,280 |
| 6 Aug 2025 | ₹164.05 | ₹180.7 | ₹119.4 | ₹134.75 | 19,980 | 11,800 |
| 7 Aug 2025 | ₹97.4 | ₹135.5 | ₹75.05 | ₹133 | 21,560 | 10,120 |
| 8 Aug 2025 | ₹63 | ₹110.75 | ₹63 | ₹68.35 | 16,200 | 11,300 |
| 11 Aug 2025 | ₹70.45 | ₹80 | ₹60.05 | ₹69.85 | 14,260 | 12,140 |
| 12 Aug 2025 | ₹68.45 | ₹118.45 | ₹56.15 | ₹63.8 | 35,360 | 18,140 |
| 13 Aug 2025 | ₹70.25 | ₹79.2 | ₹58 | ₹60.9 | 78,700 | 25,320 |
| 14 Aug 2025 | ₹60 | ₹70.1 | ₹50 | ₹55 | 94,280 | 32,520 |
| 18 Aug 2025 | ₹88 | ₹189.5 | ₹81.8 | ₹88 | 5,55,380 | 73,200 |
| 19 Aug 2025 | ₹87.95 | ₹88.9 | ₹50.55 | ₹67.75 | 10,70,980 | 2,46,580 |
| 20 Aug 2025 | ₹90 | ₹90 | ₹35.7 | ₹64.3 | 66,48,860 | 4,09,800 |
| 21 Aug 2025 | ₹79.85 | ₹98.4 | ₹45.2 | ₹47 | 80,66,400 | 6,23,260 |
| 22 Aug 2025 | ₹35.05 | ₹39.9 | ₹10.75 | ₹13.5 | 1,63,34,220 | 15,75,880 |
| 25 Aug 2025 | ₹10.8 | ₹14.95 | ₹3.55 | ₹3.6 | 1,70,95,200 | 15,78,160 |
| 26 Aug 2025 | ₹2.8 | ₹5.95 | ₹0.05 | ₹0.05 | 4,26,17,860 | 21,88,320 |