SENSEX 82,000 CE traded across 15 sessions from 13 Aug 2025 to 4 Sept 2025, with a life-high of ₹860.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Aug 2025 | ₹405.15 | ₹444 | ₹353.95 | ₹395.4 | 1,960 | 900 |
| 14 Aug 2025 | ₹389.95 | ₹425.75 | ₹372.25 | ₹373.55 | 2,620 | 640 |
| 18 Aug 2025 | ₹601.6 | ₹780.2 | ₹555.05 | ₹606 | 4,220 | 780 |
| 19 Aug 2025 | ₹545 | ₹706.9 | ₹525 | ₹648.65 | 19,880 | 6,980 |
| 20 Aug 2025 | ₹554.8 | ₹752.9 | ₹535 | ₹690.85 | 37,000 | 11,180 |
| 21 Aug 2025 | ₹759.7 | ₹860.85 | ₹700.9 | ₹722.5 | 80,880 | 34,720 |
| 22 Aug 2025 | ₹626.15 | ₹637.65 | ₹389.45 | ₹402.05 | 1,33,980 | 54,480 |
| 25 Aug 2025 | ₹434.65 | ₹486 | ₹367.6 | ₹422.35 | 3,25,580 | 95,660 |
| 26 Aug 2025 | ₹316.35 | ₹322.7 | ₹151.5 | ₹158 | 7,50,060 | 1,95,140 |
| 28 Aug 2025 | ₹146.4 | ₹149.75 | ₹54.55 | ₹56.45 | 33,75,680 | 4,20,080 |
| 29 Aug 2025 | ₹44.95 | ₹65.7 | ₹21.8 | ₹27.7 | 85,02,840 | 6,78,200 |
| 1 Sept 2025 | ₹25.05 | ₹29.8 | ₹13.7 | ₹16.4 | 74,40,660 | 8,15,040 |
| 2 Sept 2025 | ₹18.7 | ₹22.5 | ₹4.7 | ₹5 | 1,27,64,460 | 14,04,560 |
| 3 Sept 2025 | ₹4.45 | ₹5.35 | ₹3 | ₹3.25 | 1,92,24,480 | 21,73,860 |
| 4 Sept 2025 | ₹12.75 | ₹60.95 | ₹0.05 | ₹0.05 | 12,44,09,680 | 21,50,160 |