SENSEX 81,400 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,877.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,386.65 | ₹1,386.65 | ₹935.05 | ₹950.7 | 3,240 | 1,460 |
| 28 Aug 2025 | ₹722.35 | ₹831.15 | ₹618.1 | ₹626.9 | 1,820 | 1,880 |
| 29 Aug 2025 | ₹670.1 | ₹679.4 | ₹456.95 | ₹475.9 | 2,920 | 1,560 |
| 1 Sept 2025 | ₹552.05 | ₹582.1 | ₹509.4 | ₹582.1 | 2,780 | 1,620 |
| 2 Sept 2025 | ₹614.85 | ₹704.3 | ₹460.7 | ₹469.4 | 2,360 | 1,680 |
| 3 Sept 2025 | ₹423.2 | ₹593.9 | ₹405 | ₹562.8 | 2,560 | 1,600 |
| 4 Sept 2025 | ₹802.05 | ₹900 | ₹567.05 | ₹577.35 | 3,700 | 1,840 |
| 5 Sept 2025 | ₹685.05 | ₹686.8 | ₹433.3 | ₹574.2 | 3,140 | 2,200 |
| 8 Sept 2025 | ₹615.65 | ₹710 | ₹547.4 | ₹582.35 | 3,640 | 2,780 |
| 9 Sept 2025 | ₹652.55 | ₹680.2 | ₹610 | ₹649.35 | 4,100 | 2,900 |
| 10 Sept 2025 | ₹797.55 | ₹939.15 | ₹762.35 | ₹832 | 11,380 | 2,980 |
| 11 Sept 2025 | ₹780.45 | ₹868.9 | ₹775 | ₹855.45 | 8,840 | 2,920 |
| 12 Sept 2025 | ₹912.25 | ₹1,030 | ₹852.05 | ₹1,012.75 | 5,780 | 1,600 |
| 15 Sept 2025 | ₹993.4 | ₹993.45 | ₹892.55 | ₹915.7 | 980 | 1,440 |
| 16 Sept 2025 | ₹947.8 | ₹1,391.75 | ₹944.4 | ₹1,391.75 | 13,040 | 5,180 |
| 17 Sept 2025 | ₹1,463.15 | ₹1,596.45 | ₹1,411.45 | ₹1,596.45 | 4,500 | 3,720 |
| 18 Sept 2025 | ₹1,810.7 | ₹1,877.7 | ₹1,660 | ₹1,832.45 | 980 | 3,840 |
| 19 Sept 2025 | ₹1,387.3 | ₹1,448.75 | ₹1,303 | ₹1,448.75 | 1,160 | 3,760 |
| 22 Sept 2025 | ₹1,064.5 | ₹1,331.85 | ₹918.15 | ₹997.5 | 19,520 | 1,960 |
| 23 Sept 2025 | ₹1,029.9 | ₹1,142 | ₹641 | ₹919 | 1,36,280 | 5,940 |
| 24 Sept 2025 | ₹676.75 | ₹676.8 | ₹401.3 | ₹431 | 29,25,660 | 2,20,740 |
| 25 Sept 2025 | ₹369.75 | ₹477.15 | ₹0.05 | ₹0.05 | 22,57,61,720 | 24,09,860 |