SENSEX 80,600 CE traded across 21 sessions from 28 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,608.15 and a low of ₹537.1. Final close ₹559.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Aug 2025 | ₹1,100 | ₹1,241.85 | ₹959.9 | ₹985.5 | 440 | 240 |
| 29 Aug 2025 | ₹1,061.25 | ₹1,067.55 | ₹775 | ₹811.5 | 3,380 | 1,260 |
| 1 Sept 2025 | ₹912.8 | ₹987.4 | ₹853.9 | ₹975.95 | 3,740 | 1,860 |
| 2 Sept 2025 | ₹980.15 | ₹1,155.15 | ₹820 | ₹839.95 | 4,500 | 2,000 |
| 3 Sept 2025 | ₹815.25 | ₹1,009.15 | ₹746.2 | ₹979.6 | 4,280 | 2,180 |
| 4 Sept 2025 | ₹1,104.55 | ₹1,355.2 | ₹1,022.6 | ₹1,030.9 | 1,760 | 1,380 |
| 5 Sept 2025 | ₹1,145.85 | ₹1,160.9 | ₹797.05 | ₹1,014.9 | 5,660 | 2,040 |
| 8 Sept 2025 | ₹1,073.95 | ₹1,216.7 | ₹1,014.7 | ₹1,073.35 | 820 | 1,960 |
| 9 Sept 2025 | ₹1,136.2 | ₹1,185 | ₹1,100 | ₹1,124.4 | 500 | 2,000 |
| 10 Sept 2025 | ₹1,362.55 | ₹1,514.45 | ₹1,336.9 | ₹1,408.85 | 560 | 2,000 |
| 11 Sept 2025 | ₹1,446.6 | ₹1,464.65 | ₹1,446.6 | ₹1,464.65 | 120 | 1,920 |
| 12 Sept 2025 | ₹1,548.25 | ₹1,681 | ₹1,469.55 | ₹1,681 | 680 | 1,460 |
| 15 Sept 2025 | ₹1,646.1 | ₹1,646.1 | ₹1,525 | ₹1,578.7 | 440 | 1,320 |
| 16 Sept 2025 | ₹1,539.05 | ₹1,802.4 | ₹1,539.05 | ₹1,802.4 | 100 | 1,320 |
| 17 Sept 2025 | ₹2,190 | ₹2,356.05 | ₹2,190 | ₹2,356.05 | 620 | 980 |
| 18 Sept 2025 | ₹2,583.7 | ₹2,608.15 | ₹2,438.5 | ₹2,438.5 | 700 | 1,420 |
| 19 Sept 2025 | ₹2,244.3 | ₹2,244.3 | ₹2,190.45 | ₹2,190.45 | 40 | 1,400 |
| 22 Sept 2025 | ₹1,845.9 | ₹2,022.35 | ₹1,710.35 | ₹1,710.35 | 300 | 1,380 |
| 23 Sept 2025 | ₹1,592.9 | ₹1,750 | ₹1,425 | ₹1,750 | 920 | 1,360 |
| 24 Sept 2025 | ₹1,300 | ₹1,400 | ₹1,133.6 | ₹1,202.15 | 1,780 | 1,340 |
| 25 Sept 2025 | ₹1,095.65 | ₹1,237.95 | ₹537.1 | ₹559.25 | 79,080 | 11,140 |