SENSEX 80,400 CE traded across 17 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,806.5 and a low of ₹740.8. Final close ₹756.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,680 | ₹1,680 | ₹1,680 | ₹1,680 | 20 | 0 |
| 28 Aug 2025 | ₹1,345.6 | ₹1,372.6 | ₹1,068.3 | ₹1,108.95 | 9,200 | 1,920 |
| 29 Aug 2025 | ₹1,166.9 | ₹1,213.2 | ₹894.2 | ₹894.2 | 1,360 | 1,740 |
| 1 Sept 2025 | ₹894 | ₹1,101.5 | ₹894 | ₹1,094.45 | 1,820 | 2,100 |
| 2 Sept 2025 | ₹1,166.1 | ₹1,275.05 | ₹899.1 | ₹936.65 | 3,540 | 1,960 |
| 3 Sept 2025 | ₹931.65 | ₹1,120 | ₹834 | ₹1,092 | 6,060 | 1,520 |
| 4 Sept 2025 | ₹1,438.3 | ₹1,570 | ₹1,179.7 | ₹1,213.7 | 880 | 1,140 |
| 5 Sept 2025 | ₹1,287.5 | ₹1,297.35 | ₹904.85 | ₹1,126.2 | 4,460 | 2,200 |
| 8 Sept 2025 | ₹1,339.35 | ₹1,339.35 | ₹1,195.4 | ₹1,195.4 | 60 | 2,180 |
| 9 Sept 2025 | ₹1,277.15 | ₹1,331.15 | ₹1,275 | ₹1,331.15 | 220 | 2,020 |
| 10 Sept 2025 | ₹1,542.85 | ₹1,621 | ₹1,542.85 | ₹1,566.85 | 300 | 1,840 |
| 11 Sept 2025 | ₹1,564.1 | ₹1,632.8 | ₹1,564.1 | ₹1,613.55 | 160 | 1,700 |
| 12 Sept 2025 | ₹1,716.45 | ₹1,784.6 | ₹1,641.95 | ₹1,782.15 | 540 | 1,300 |
| 16 Sept 2025 | ₹1,924.15 | ₹2,013.5 | ₹1,924.15 | ₹1,980.9 | 100 | 1,260 |
| 18 Sept 2025 | ₹2,770.85 | ₹2,806.5 | ₹2,770.85 | ₹2,801.2 | 140 | 1,220 |
| 24 Sept 2025 | ₹1,483.55 | ₹1,555 | ₹1,389.05 | ₹1,416.3 | 960 | 1,120 |
| 25 Sept 2025 | ₹1,306.45 | ₹1,436.2 | ₹740.8 | ₹756.05 | 18,580 | 2,660 |