SENSEX 80,700 CE traded across 19 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,601.8 and a low of ₹434.9. Final close ₹459.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,360 | ₹1,360 | ₹1,357.5 | ₹1,357.5 | 80 | 0 |
| 28 Aug 2025 | ₹1,211.55 | ₹1,211.6 | ₹812.75 | ₹812.75 | 5,300 | 2,300 |
| 29 Aug 2025 | ₹1,009.4 | ₹1,023.6 | ₹725.35 | ₹759.4 | 4,500 | 2,460 |
| 1 Sept 2025 | ₹872.3 | ₹941.2 | ₹810.3 | ₹928.3 | 2,380 | 2,760 |
| 2 Sept 2025 | ₹973.25 | ₹1,081.6 | ₹740.95 | ₹776.25 | 4,380 | 2,340 |
| 3 Sept 2025 | ₹729.15 | ₹942.95 | ₹686.4 | ₹920.8 | 2,840 | 2,160 |
| 4 Sept 2025 | ₹1,230.2 | ₹1,306.8 | ₹923.5 | ₹955 | 5,180 | 3,900 |
| 5 Sept 2025 | ₹1,081.65 | ₹1,119.7 | ₹740.4 | ₹933.15 | 9,200 | 2,460 |
| 8 Sept 2025 | ₹1,028 | ₹1,150.7 | ₹964.3 | ₹964.4 | 1,400 | 2,460 |
| 9 Sept 2025 | ₹1,063.8 | ₹1,114.45 | ₹1,037.7 | ₹1,113.3 | 1,300 | 2,440 |
| 10 Sept 2025 | ₹1,283.75 | ₹1,425.25 | ₹1,266.75 | ₹1,280.25 | 620 | 2,380 |
| 11 Sept 2025 | ₹1,357.85 | ₹1,370.3 | ₹1,346 | ₹1,370.3 | 180 | 2,380 |
| 12 Sept 2025 | ₹1,465.35 | ₹1,585 | ₹1,388.75 | ₹1,568.35 | 820 | 1,920 |
| 16 Sept 2025 | ₹1,700 | ₹1,822.85 | ₹1,700 | ₹1,722.45 | 120 | 1,880 |
| 18 Sept 2025 | ₹2,464 | ₹2,601.8 | ₹2,464 | ₹2,601.8 | 260 | 1,800 |
| 22 Sept 2025 | ₹1,747.65 | ₹2,004.85 | ₹1,680.5 | ₹1,680.5 | 160 | 1,640 |
| 23 Sept 2025 | ₹1,713.15 | ₹1,720.6 | ₹1,297.3 | ₹1,703.45 | 820 | 2,000 |
| 24 Sept 2025 | ₹1,237.5 | ₹1,316.9 | ₹1,065.7 | ₹1,094.85 | 4,940 | 2,940 |
| 25 Sept 2025 | ₹946.75 | ₹1,119.7 | ₹434.9 | ₹459.9 | 3,20,300 | 18,180 |