SENSEX 80,500 CE traded across 18 sessions from 7 Aug 2025 to 4 Sept 2025, with a life-high of ₹2,150 and a low of ₹72.45. Final close ₹217.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Aug 2025 | ₹2,150 | ₹2,150 | ₹920 | ₹920 | 60 | 0 |
| 11 Aug 2025 | ₹840.4 | ₹1,050 | ₹833.95 | ₹1,050 | 360 | 320 |
| 12 Aug 2025 | ₹1,102.5 | ₹1,102.5 | ₹1,015.8 | ₹1,015.8 | 60 | 360 |
| 13 Aug 2025 | ₹1,011.05 | ₹1,138.95 | ₹1,000 | ₹1,086.85 | 1,860 | 400 |
| 14 Aug 2025 | ₹1,083.8 | ₹1,148.6 | ₹1,049.65 | ₹1,056.15 | 900 | 800 |
| 18 Aug 2025 | ₹1,679.75 | ₹1,816.1 | ₹1,460.7 | ₹1,507.3 | 480 | 720 |
| 19 Aug 2025 | ₹1,620 | ₹1,620 | ₹1,620 | ₹1,620 | 100 | 720 |
| 20 Aug 2025 | ₹1,505.95 | ₹1,525.75 | ₹1,505.95 | ₹1,525.75 | 100 | 820 |
| 21 Aug 2025 | ₹1,864.65 | ₹1,994.35 | ₹1,820 | ₹1,839.35 | 760 | 840 |
| 22 Aug 2025 | ₹1,500 | ₹1,500 | ₹1,260.25 | ₹1,286 | 3,620 | 2,440 |
| 25 Aug 2025 | ₹1,384 | ₹1,510 | ₹1,295 | ₹1,458.3 | 2,580 | 1,940 |
| 26 Aug 2025 | ₹1,390 | ₹1,390 | ₹765.75 | ₹780 | 1,00,360 | 47,440 |
| 28 Aug 2025 | ₹752.6 | ₹752.6 | ₹353.4 | ₹372.6 | 89,86,840 | 3,66,760 |
| 29 Aug 2025 | ₹301 | ₹448 | ₹189.5 | ₹219.4 | 1,78,27,920 | 6,23,800 |
| 1 Sept 2025 | ₹219.05 | ₹307.25 | ₹208.7 | ₹295.8 | 1,66,11,020 | 6,61,860 |
| 2 Sept 2025 | ₹300.05 | ₹465.9 | ₹124 | ₹143.05 | 2,60,43,120 | 10,39,340 |
| 3 Sept 2025 | ₹151.35 | ₹283.3 | ₹72.45 | ₹244.7 | 14,17,93,860 | 11,56,920 |
| 4 Sept 2025 | ₹400 | ₹864 | ₹170.1 | ₹217 | 2,54,82,940 | 5,33,720 |