SENSEX 81,000 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,267 and a low of ₹135.5. Final close ₹159.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,425 | ₹1,437.95 | ₹1,158.9 | ₹1,178.35 | 10,860 | 9,340 |
| 28 Aug 2025 | ₹1,100 | ₹1,100 | ₹784.4 | ₹800 | 15,840 | 12,440 |
| 29 Aug 2025 | ₹800 | ₹915 | ₹607.25 | ₹632.4 | 12,860 | 14,560 |
| 1 Sept 2025 | ₹699.95 | ₹789.9 | ₹675.05 | ₹782 | 11,600 | 14,020 |
| 2 Sept 2025 | ₹800.95 | ₹920.15 | ₹604.15 | ₹638.6 | 22,520 | 15,420 |
| 3 Sept 2025 | ₹695.5 | ₹783.55 | ₹550 | ₹752.2 | 22,040 | 16,220 |
| 4 Sept 2025 | ₹908.9 | ₹1,177.2 | ₹753.75 | ₹779.9 | 45,040 | 15,300 |
| 5 Sept 2025 | ₹887.75 | ₹910.7 | ₹594.15 | ₹762.35 | 45,760 | 20,640 |
| 8 Sept 2025 | ₹914.5 | ₹950 | ₹740.05 | ₹791.85 | 35,340 | 20,020 |
| 9 Sept 2025 | ₹857.05 | ₹916.1 | ₹825.05 | ₹900.75 | 29,480 | 24,420 |
| 10 Sept 2025 | ₹999 | ₹1,232.95 | ₹987.85 | ₹1,132.85 | 14,680 | 22,100 |
| 11 Sept 2025 | ₹1,061.65 | ₹1,159.85 | ₹1,040.4 | ₹1,149 | 20,260 | 22,100 |
| 12 Sept 2025 | ₹1,215.55 | ₹1,350 | ₹1,136.6 | ₹1,319.9 | 16,360 | 18,740 |
| 15 Sept 2025 | ₹1,269.95 | ₹1,326.4 | ₹1,188.75 | ₹1,226.3 | 7,260 | 17,980 |
| 16 Sept 2025 | ₹1,215 | ₹1,725.65 | ₹1,184.7 | ₹1,725.65 | 9,500 | 17,480 |
| 17 Sept 2025 | ₹1,825 | ₹1,969.55 | ₹1,783 | ₹1,957.15 | 3,940 | 19,700 |
| 18 Sept 2025 | ₹2,188.35 | ₹2,267 | ₹2,007 | ₹2,220 | 11,280 | 25,680 |
| 19 Sept 2025 | ₹2,002.1 | ₹2,017.75 | ₹1,680.75 | ₹1,845 | 13,960 | 20,140 |
| 22 Sept 2025 | ₹1,488 | ₹1,710 | ₹1,280 | ₹1,377.25 | 13,420 | 20,500 |
| 23 Sept 2025 | ₹1,384.4 | ₹1,532.55 | ₹983.95 | ₹1,307.9 | 1,73,980 | 35,420 |
| 24 Sept 2025 | ₹1,125.85 | ₹1,125.85 | ₹740.2 | ₹800 | 7,75,340 | 51,760 |
| 25 Sept 2025 | ₹658.2 | ₹852.9 | ₹135.5 | ₹159.7 | 1,81,13,920 | 5,32,380 |