SENSEX 82,000 CE traded across 16 sessions from 28 Aug 2025 to 18 Sept 2025, with a life-high of ₹1,114.45 and a low of ₹122. Final close ₹1,013.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Aug 2025 | ₹355.45 | ₹423.75 | ₹299 | ₹307.95 | 2,800 | 960 |
| 29 Aug 2025 | ₹314.25 | ₹319.25 | ₹198 | ₹207.9 | 840 | 480 |
| 1 Sept 2025 | ₹210.7 | ₹234 | ₹199 | ₹230 | 960 | 820 |
| 2 Sept 2025 | ₹256.3 | ₹297.95 | ₹157.15 | ₹157.15 | 6,920 | 2,220 |
| 3 Sept 2025 | ₹140 | ₹215.85 | ₹139.25 | ₹176.45 | 5,960 | 4,940 |
| 4 Sept 2025 | ₹254.75 | ₹399.1 | ₹181.95 | ₹194.15 | 22,040 | 7,740 |
| 5 Sept 2025 | ₹188.75 | ₹244.05 | ₹122 | ₹173.9 | 1,28,800 | 24,340 |
| 8 Sept 2025 | ₹193.4 | ₹238 | ₹149.6 | ₹164.9 | 2,30,260 | 27,440 |
| 9 Sept 2025 | ₹187.75 | ₹205.2 | ₹166.2 | ₹185 | 2,49,420 | 56,860 |
| 10 Sept 2025 | ₹235.5 | ₹371.05 | ₹225.2 | ₹277 | 4,97,200 | 98,960 |
| 11 Sept 2025 | ₹259.75 | ₹288.6 | ₹211.25 | ₹264.65 | 11,66,740 | 2,44,700 |
| 12 Sept 2025 | ₹301.15 | ₹396.75 | ₹243.55 | ₹356.8 | 1,70,28,100 | 5,61,340 |
| 15 Sept 2025 | ₹370 | ₹370 | ₹231.3 | ₹260.55 | 2,10,40,500 | 9,48,600 |
| 16 Sept 2025 | ₹266.55 | ₹631.45 | ₹220 | ₹623.7 | 1,81,89,260 | 4,77,040 |
| 17 Sept 2025 | ₹625.1 | ₹829 | ₹615.15 | ₹811.55 | 22,34,680 | 2,63,980 |
| 18 Sept 2025 | ₹1,000.1 | ₹1,114.45 | ₹739.7 | ₹1,013.05 | 6,46,560 | 1,73,660 |