SENSEX 80,800 CE traded across 21 sessions from 28 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,398 and a low of ₹335.2. Final close ₹359.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Aug 2025 | ₹1,109.5 | ₹1,109.5 | ₹886.15 | ₹886.15 | 900 | 420 |
| 29 Aug 2025 | ₹818.75 | ₹943.4 | ₹701.45 | ₹721 | 3,620 | 1,580 |
| 1 Sept 2025 | ₹801.8 | ₹880.6 | ₹771.9 | ₹876 | 3,020 | 1,520 |
| 2 Sept 2025 | ₹880 | ₹1,031.45 | ₹698.35 | ₹710.25 | 6,340 | 2,840 |
| 3 Sept 2025 | ₹662.35 | ₹890.7 | ₹629.15 | ₹857.9 | 9,600 | 2,000 |
| 4 Sept 2025 | ₹1,161.4 | ₹1,247.95 | ₹864.25 | ₹895 | 6,540 | 2,060 |
| 5 Sept 2025 | ₹998.95 | ₹1,038.1 | ₹692.25 | ₹881.65 | 9,680 | 3,100 |
| 8 Sept 2025 | ₹960.85 | ₹1,078.05 | ₹885 | ₹904.8 | 4,120 | 2,840 |
| 9 Sept 2025 | ₹1,021.15 | ₹1,045.1 | ₹956.25 | ₹1,020 | 2,000 | 2,200 |
| 10 Sept 2025 | ₹1,150 | ₹1,320 | ₹1,150 | ₹1,267.45 | 900 | 2,180 |
| 11 Sept 2025 | ₹1,253.2 | ₹1,314.45 | ₹1,200 | ₹1,269.05 | 940 | 2,200 |
| 12 Sept 2025 | ₹1,332.4 | ₹1,526.15 | ₹1,312.85 | ₹1,490 | 620 | 1,720 |
| 15 Sept 2025 | ₹1,429.6 | ₹1,429.6 | ₹1,337.35 | ₹1,352.8 | 180 | 1,680 |
| 16 Sept 2025 | ₹1,361.05 | ₹1,728.8 | ₹1,360.4 | ₹1,693.85 | 380 | 1,680 |
| 17 Sept 2025 | ₹1,999.3 | ₹2,157.25 | ₹1,996.35 | ₹2,157.25 | 100 | 1,640 |
| 18 Sept 2025 | ₹2,361.2 | ₹2,398 | ₹2,361.2 | ₹2,398 | 60 | 1,620 |
| 19 Sept 2025 | ₹1,980 | ₹2,011 | ₹1,874.25 | ₹1,874.25 | 400 | 1,720 |
| 22 Sept 2025 | ₹1,650.85 | ₹1,797.2 | ₹1,650.85 | ₹1,787.9 | 60 | 1,720 |
| 23 Sept 2025 | ₹1,397.5 | ₹1,397.5 | ₹1,258.15 | ₹1,323 | 320 | 1,660 |
| 24 Sept 2025 | ₹1,180.05 | ₹1,244.65 | ₹936.3 | ₹997.2 | 21,180 | 3,020 |
| 25 Sept 2025 | ₹830.1 | ₹1,045.85 | ₹335.2 | ₹359.95 | 7,60,480 | 26,320 |