SENSEX 82,500 CE traded across 17 sessions from 18 Aug 2025 to 11 Sept 2025, with a life-high of ₹768.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Aug 2025 | ₹635.85 | ₹635.85 | ₹635.85 | ₹635.85 | 20 | 0 |
| 20 Aug 2025 | ₹547.5 | ₹705.05 | ₹540.9 | ₹698 | 920 | 320 |
| 21 Aug 2025 | ₹765.1 | ₹768.7 | ₹694.05 | ₹694.05 | 1,220 | 380 |
| 22 Aug 2025 | ₹594.2 | ₹596.45 | ₹407.15 | ₹410.45 | 1,340 | 400 |
| 25 Aug 2025 | ₹434.7 | ₹475.85 | ₹357.8 | ₹425 | 860 | 660 |
| 26 Aug 2025 | ₹338 | ₹338 | ₹191.55 | ₹207.85 | 5,400 | 2,100 |
| 28 Aug 2025 | ₹149.6 | ₹168.75 | ₹97 | ₹97 | 16,460 | 3,920 |
| 29 Aug 2025 | ₹99.95 | ₹112.05 | ₹59.85 | ₹68.8 | 23,260 | 7,740 |
| 1 Sept 2025 | ₹70 | ₹74.95 | ₹45.7 | ₹53.35 | 82,800 | 21,920 |
| 2 Sept 2025 | ₹53.3 | ₹67.3 | ₹31.1 | ₹32.65 | 1,51,800 | 37,840 |
| 3 Sept 2025 | ₹28.4 | ₹35.7 | ₹20.15 | ₹33.05 | 3,58,800 | 58,640 |
| 4 Sept 2025 | ₹63.05 | ₹90.1 | ₹26.35 | ₹28.95 | 10,75,140 | 1,82,360 |
| 5 Sept 2025 | ₹35.05 | ₹38.45 | ₹14.6 | ₹19.55 | 62,29,020 | 4,41,980 |
| 8 Sept 2025 | ₹21.3 | ₹21.5 | ₹11.2 | ₹12.2 | 56,89,900 | 6,30,180 |
| 9 Sept 2025 | ₹13.95 | ₹16.15 | ₹6.25 | ₹6.65 | 64,10,060 | 16,66,480 |
| 10 Sept 2025 | ₹9.1 | ₹19.35 | ₹5.5 | ₹8.7 | 3,87,56,980 | 19,16,500 |
| 11 Sept 2025 | ₹4.45 | ₹6.05 | ₹0.05 | ₹0.05 | 4,62,22,340 | 19,05,000 |