SENSEX 83,300 CE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹457.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹359.6 | ₹457.05 | ₹311.6 | ₹318.5 | 1,740 | 480 |
| 29 Jul 2025 | ₹319.2 | ₹360.95 | ₹275.3 | ₹356.4 | 600 | 520 |
| 30 Jul 2025 | ₹357.05 | ₹390 | ₹315.3 | ₹343.85 | 1,420 | 880 |
| 31 Jul 2025 | ₹257.2 | ₹423.05 | ₹227.85 | ₹328.2 | 1,920 | 1,220 |
| 1 Aug 2025 | ₹216.75 | ₹278.1 | ₹154.75 | ₹158.6 | 2,220 | 1,380 |
| 4 Aug 2025 | ₹173.45 | ₹245.5 | ₹156 | ₹186.75 | 4,140 | 1,980 |
| 5 Aug 2025 | ₹144.95 | ₹161.45 | ₹122 | ₹125.25 | 1,500 | 1,800 |
| 6 Aug 2025 | ₹123.2 | ₹135.35 | ₹96.8 | ₹100.95 | 1,500 | 1,840 |
| 7 Aug 2025 | ₹79 | ₹99.8 | ₹59.5 | ₹99.25 | 1,740 | 1,620 |
| 8 Aug 2025 | ₹61.7 | ₹61.8 | ₹61.6 | ₹61.8 | 220 | 1,480 |
| 11 Aug 2025 | ₹49.45 | ₹69.9 | ₹48.7 | ₹56.3 | 760 | 1,660 |
| 12 Aug 2025 | ₹60 | ₹86.9 | ₹49.4 | ₹49.4 | 740 | 1,560 |
| 13 Aug 2025 | ₹54.3 | ₹54.3 | ₹44.4 | ₹46.45 | 340 | 1,560 |
| 14 Aug 2025 | ₹59.4 | ₹59.4 | ₹39.85 | ₹41.8 | 200 | 1,620 |
| 18 Aug 2025 | ₹73.45 | ₹131.85 | ₹55.85 | ₹59.5 | 24,780 | 6,100 |
| 19 Aug 2025 | ₹62.45 | ₹62.45 | ₹31.45 | ₹41.25 | 1,03,480 | 24,060 |
| 20 Aug 2025 | ₹40.4 | ₹46.45 | ₹21.3 | ₹37.2 | 24,43,600 | 98,560 |
| 21 Aug 2025 | ₹37.4 | ₹55.05 | ₹22.5 | ₹23.5 | 22,74,460 | 2,04,720 |
| 22 Aug 2025 | ₹20 | ₹23.05 | ₹6.95 | ₹8.8 | 39,86,840 | 2,87,360 |
| 25 Aug 2025 | ₹7.85 | ₹8 | ₹2.6 | ₹2.85 | 27,73,220 | 3,42,520 |
| 26 Aug 2025 | ₹2 | ₹5.55 | ₹0.05 | ₹0.05 | 65,89,200 | 1,75,760 |