SENSEX 81,200 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹2,059 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,123.4 | ₹1,218.2 | ₹1,038.5 | ₹1,059.5 | 3,140 | 1,380 |
| 28 Aug 2025 | ₹811.35 | ₹931.2 | ₹709.7 | ₹709.7 | 1,100 | 1,760 |
| 29 Aug 2025 | ₹745.05 | ₹745.05 | ₹530 | ₹553.55 | 2,220 | 1,360 |
| 1 Sept 2025 | ₹628.2 | ₹678.15 | ₹587.1 | ₹664.85 | 2,020 | 1,460 |
| 2 Sept 2025 | ₹708.4 | ₹805.95 | ₹528.65 | ₹528.65 | 4,020 | 2,200 |
| 3 Sept 2025 | ₹531 | ₹662.9 | ₹477.05 | ₹657.1 | 7,660 | 1,820 |
| 4 Sept 2025 | ₹913.2 | ₹1,000 | ₹663 | ₹674.05 | 5,200 | 1,980 |
| 5 Sept 2025 | ₹774.05 | ₹793.75 | ₹512.8 | ₹659.45 | 4,140 | 3,160 |
| 8 Sept 2025 | ₹699.95 | ₹823.05 | ₹650 | ₹690 | 10,760 | 4,160 |
| 9 Sept 2025 | ₹769.4 | ₹799.5 | ₹718 | ₹769 | 7,860 | 3,440 |
| 10 Sept 2025 | ₹916.95 | ₹1,084.6 | ₹881.65 | ₹980.1 | 21,340 | 3,320 |
| 11 Sept 2025 | ₹970.95 | ₹1,004.95 | ₹925 | ₹997.8 | 5,600 | 4,000 |
| 12 Sept 2025 | ₹1,046.5 | ₹1,200 | ₹994.85 | ₹1,162.2 | 2,840 | 2,900 |
| 15 Sept 2025 | ₹1,145.85 | ₹1,162.2 | ₹1,023.35 | ₹1,060.15 | 4,240 | 3,480 |
| 16 Sept 2025 | ₹1,028.5 | ₹1,493.1 | ₹1,028.5 | ₹1,493.1 | 2,940 | 2,180 |
| 17 Sept 2025 | ₹1,638.65 | ₹1,800.75 | ₹1,627.5 | ₹1,784.3 | 1,220 | 1,980 |
| 18 Sept 2025 | ₹2,000 | ₹2,059 | ₹1,870.5 | ₹2,017.7 | 920 | 2,400 |
| 19 Sept 2025 | ₹1,593.5 | ₹1,684 | ₹1,492.15 | ₹1,670.55 | 2,260 | 1,780 |
| 22 Sept 2025 | ₹1,274.95 | ₹1,484 | ₹1,091.8 | ₹1,176.95 | 4,520 | 2,200 |
| 23 Sept 2025 | ₹1,118.05 | ₹1,312 | ₹813.2 | ₹1,108 | 28,740 | 4,300 |
| 24 Sept 2025 | ₹887.6 | ₹887.6 | ₹562.5 | ₹608.7 | 3,18,760 | 14,480 |
| 25 Sept 2025 | ₹615 | ₹662.65 | ₹0.05 | ₹0.05 | 29,63,09,680 | 84,93,380 |