SENSEX 80,500 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,760.5 and a low of ₹636.85. Final close ₹659.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,775.85 | ₹1,775.85 | ₹1,479 | ₹1,487 | 2,160 | 4,240 |
| 28 Aug 2025 | ₹1,184.05 | ₹1,361.6 | ₹1,019.3 | ₹1,065.65 | 20,820 | 9,040 |
| 29 Aug 2025 | ₹1,117.1 | ₹1,135.3 | ₹823.65 | ₹861.9 | 8,000 | 9,800 |
| 1 Sept 2025 | ₹909.15 | ₹1,062.25 | ₹909.15 | ₹1,052.15 | 7,400 | 9,900 |
| 2 Sept 2025 | ₹1,095.1 | ₹1,218.5 | ₹850 | ₹873.2 | 17,500 | 10,880 |
| 3 Sept 2025 | ₹874.25 | ₹1,080 | ₹771.8 | ₹1,038.6 | 20,380 | 11,420 |
| 4 Sept 2025 | ₹1,300.05 | ₹1,518.75 | ₹1,045 | ₹1,076.25 | 11,360 | 10,320 |
| 5 Sept 2025 | ₹1,214.35 | ₹1,240 | ₹840.3 | ₹1,070 | 23,800 | 12,780 |
| 8 Sept 2025 | ₹1,100 | ₹1,301.15 | ₹1,058.55 | ₹1,105 | 4,300 | 11,500 |
| 9 Sept 2025 | ₹1,192.9 | ₹1,261.3 | ₹1,165 | ₹1,218.45 | 5,740 | 11,400 |
| 10 Sept 2025 | ₹1,374.7 | ₹1,700 | ₹1,374.7 | ₹1,510 | 7,500 | 9,420 |
| 11 Sept 2025 | ₹1,425.7 | ₹1,550 | ₹1,420.65 | ₹1,534.8 | 10,540 | 8,060 |
| 12 Sept 2025 | ₹1,620 | ₹1,775 | ₹1,546.55 | ₹1,768.35 | 2,320 | 7,520 |
| 15 Sept 2025 | ₹1,705.6 | ₹1,745 | ₹1,606.6 | ₹1,657.5 | 1,380 | 6,940 |
| 16 Sept 2025 | ₹1,626.5 | ₹2,123.3 | ₹1,626.5 | ₹2,123.3 | 2,180 | 6,760 |
| 17 Sept 2025 | ₹2,227.15 | ₹2,450 | ₹2,227.1 | ₹2,441.8 | 3,380 | 8,320 |
| 18 Sept 2025 | ₹2,660.65 | ₹2,760.5 | ₹2,485 | ₹2,715.25 | 2,660 | 9,740 |
| 19 Sept 2025 | ₹2,300 | ₹2,364.7 | ₹2,189 | ₹2,287.1 | 660 | 9,580 |
| 22 Sept 2025 | ₹1,943.6 | ₹2,184.8 | ₹1,850 | ₹1,850 | 1,260 | 9,040 |
| 23 Sept 2025 | ₹1,882.75 | ₹2,002.65 | ₹1,461 | ₹1,800 | 2,500 | 8,860 |
| 24 Sept 2025 | ₹1,494.95 | ₹1,520.6 | ₹1,220 | ₹1,285.8 | 29,040 | 8,500 |
| 25 Sept 2025 | ₹1,081 | ₹1,344.75 | ₹636.85 | ₹659.1 | 1,69,740 | 23,720 |