SENSEX 82,000 CE traded across 16 sessions from 20 Aug 2025 to 11 Sept 2025, with a life-high of ₹1,075 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Aug 2025 | ₹764.7 | ₹970 | ₹762.55 | ₹955.6 | 1,200 | 240 |
| 21 Aug 2025 | ₹973.15 | ₹1,075 | ₹936.3 | ₹938 | 920 | 480 |
| 22 Aug 2025 | ₹843.8 | ₹845.75 | ₹600 | ₹600.15 | 2,640 | 960 |
| 25 Aug 2025 | ₹657.7 | ₹719.95 | ₹627.2 | ₹652.85 | 2,900 | 2,640 |
| 26 Aug 2025 | ₹499 | ₹541.25 | ₹329.3 | ₹333.15 | 8,700 | 5,080 |
| 28 Aug 2025 | ₹246.45 | ₹276.05 | ₹155.05 | ₹155.05 | 53,140 | 14,740 |
| 29 Aug 2025 | ₹160.85 | ₹189.25 | ₹98.2 | ₹115.55 | 1,00,300 | 37,100 |
| 1 Sept 2025 | ₹120.35 | ₹129.6 | ₹87.8 | ₹103.4 | 1,63,820 | 54,360 |
| 2 Sept 2025 | ₹121 | ₹137.9 | ₹62.4 | ₹64.45 | 3,28,140 | 71,400 |
| 3 Sept 2025 | ₹66.8 | ₹79 | ₹40.55 | ₹68.1 | 5,40,540 | 1,25,020 |
| 4 Sept 2025 | ₹130 | ₹198 | ₹58.75 | ₹62.05 | 20,64,800 | 2,39,180 |
| 5 Sept 2025 | ₹82.15 | ₹88.85 | ₹30.6 | ₹47.65 | 1,03,79,060 | 5,27,300 |
| 8 Sept 2025 | ₹60 | ₹63.1 | ₹30.2 | ₹35.1 | 1,35,88,060 | 5,97,140 |
| 9 Sept 2025 | ₹38.1 | ₹46.15 | ₹25.65 | ₹27 | 1,21,28,740 | 13,23,060 |
| 10 Sept 2025 | ₹35.7 | ₹98.5 | ₹23.35 | ₹39.8 | 11,85,01,940 | 28,14,020 |
| 11 Sept 2025 | ₹29.6 | ₹31.6 | ₹0.05 | ₹0.05 | 21,55,20,940 | 20,36,400 |