SENSEX 80,300 CE traded across 17 sessions from 28 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,923.05 and a low of ₹841. Final close ₹862.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Aug 2025 | ₹1,373.9 | ₹1,374.2 | ₹1,177.65 | ₹1,186.85 | 1,060 | 720 |
| 29 Aug 2025 | ₹1,254.65 | ₹1,256.7 | ₹927.75 | ₹927.75 | 1,720 | 1,420 |
| 1 Sept 2025 | ₹1,136.75 | ₹1,182.3 | ₹1,029.15 | ₹1,157.8 | 3,360 | 1,800 |
| 2 Sept 2025 | ₹1,250 | ₹1,340.3 | ₹954.6 | ₹998.1 | 2,440 | 1,620 |
| 3 Sept 2025 | ₹970.85 | ₹1,184.65 | ₹883.25 | ₹1,176.2 | 3,640 | 1,620 |
| 4 Sept 2025 | ₹1,527.85 | ₹1,606.65 | ₹1,255.5 | ₹1,255.5 | 400 | 1,360 |
| 5 Sept 2025 | ₹1,356 | ₹1,357.7 | ₹963.75 | ₹1,221 | 2,080 | 2,240 |
| 8 Sept 2025 | ₹1,320 | ₹1,320 | ₹1,271 | ₹1,271 | 120 | 2,220 |
| 9 Sept 2025 | ₹1,350.65 | ₹1,404.1 | ₹1,310 | ₹1,375.45 | 260 | 2,100 |
| 10 Sept 2025 | ₹1,530.2 | ₹1,766.2 | ₹1,530.2 | ₹1,650.3 | 300 | 1,940 |
| 11 Sept 2025 | ₹1,689.95 | ₹1,716.3 | ₹1,689.95 | ₹1,716.3 | 40 | 1,880 |
| 12 Sept 2025 | ₹1,762.95 | ₹1,970.9 | ₹1,749.6 | ₹1,947.1 | 360 | 1,520 |
| 18 Sept 2025 | ₹2,863.65 | ₹2,923.05 | ₹2,863.65 | ₹2,899.25 | 120 | 1,440 |
| 19 Sept 2025 | ₹2,471 | ₹2,503.3 | ₹2,408.85 | ₹2,408.85 | 80 | 1,380 |
| 23 Sept 2025 | ₹2,107 | ₹2,107 | ₹1,762.7 | ₹1,776.15 | 360 | 1,320 |
| 24 Sept 2025 | ₹1,619.4 | ₹1,632.45 | ₹1,458 | ₹1,474.45 | 900 | 1,080 |
| 25 Sept 2025 | ₹1,313.55 | ₹1,360.75 | ₹841 | ₹862.75 | 8,460 | 1,640 |