SENSEX 80,000 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹3,280.95 and a low of ₹1,065.75. Final close ₹1,160.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹2,088.8 | ₹2,089.8 | ₹1,800 | ₹1,800 | 780 | 2,900 |
| 28 Aug 2025 | ₹1,450 | ₹1,635 | ₹1,320 | ₹1,351 | 7,360 | 6,460 |
| 29 Aug 2025 | ₹1,429.3 | ₹1,460.25 | ₹1,091 | ₹1,149.2 | 17,780 | 8,020 |
| 1 Sept 2025 | ₹1,270.2 | ₹1,390.65 | ₹1,213.95 | ₹1,370.75 | 7,560 | 9,060 |
| 2 Sept 2025 | ₹1,425.95 | ₹1,556.05 | ₹1,130 | ₹1,189.5 | 14,200 | 10,240 |
| 3 Sept 2025 | ₹1,075.05 | ₹1,411.65 | ₹1,065.75 | ₹1,380 | 13,580 | 9,320 |
| 4 Sept 2025 | ₹1,395.8 | ₹1,889.3 | ₹1,393.8 | ₹1,429.75 | 5,520 | 8,660 |
| 5 Sept 2025 | ₹1,597.7 | ₹1,597.7 | ₹1,150 | ₹1,401.65 | 4,300 | 9,920 |
| 8 Sept 2025 | ₹1,504.9 | ₹1,694 | ₹1,428.95 | ₹1,480.05 | 1,000 | 9,600 |
| 9 Sept 2025 | ₹1,599.95 | ₹1,668.5 | ₹1,579.9 | ₹1,625 | 880 | 9,300 |
| 10 Sept 2025 | ₹1,844.35 | ₹2,006.8 | ₹1,820 | ₹1,895.25 | 1,580 | 8,980 |
| 11 Sept 2025 | ₹1,950 | ₹1,971 | ₹1,860 | ₹1,950 | 540 | 9,100 |
| 12 Sept 2025 | ₹2,000 | ₹2,215 | ₹1,983.1 | ₹2,190 | 700 | 8,840 |
| 15 Sept 2025 | ₹2,197.7 | ₹2,197.8 | ₹2,055.2 | ₹2,080.05 | 1,040 | 8,540 |
| 16 Sept 2025 | ₹2,200 | ₹2,600 | ₹2,200 | ₹2,577 | 1,960 | 8,620 |
| 17 Sept 2025 | ₹2,880 | ₹2,936.15 | ₹2,810.45 | ₹2,913.85 | 2,660 | 10,780 |
| 18 Sept 2025 | ₹3,200 | ₹3,280.95 | ₹2,990 | ₹3,200 | 1,740 | 12,080 |
| 19 Sept 2025 | ₹2,923.65 | ₹2,934.95 | ₹2,660.3 | ₹2,818.65 | 1,200 | 12,180 |
| 22 Sept 2025 | ₹2,499.85 | ₹2,680 | ₹2,285.5 | ₹2,375.65 | 800 | 12,180 |
| 23 Sept 2025 | ₹2,389.6 | ₹2,425 | ₹1,964.65 | ₹2,314.35 | 1,460 | 11,740 |
| 24 Sept 2025 | ₹1,971.7 | ₹2,022.35 | ₹1,725.4 | ₹1,810 | 5,060 | 9,560 |
| 25 Sept 2025 | ₹1,602.05 | ₹1,804.4 | ₹1,139 | ₹1,160.05 | 20,300 | 6,900 |