SENSEX 81,500 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,784.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,150 | ₹1,176.05 | ₹850.05 | ₹900 | 8,280 | 7,120 |
| 28 Aug 2025 | ₹727.3 | ₹821.1 | ₹570 | ₹589.5 | 13,440 | 9,260 |
| 29 Aug 2025 | ₹642.6 | ₹642.6 | ₹426.25 | ₹441 | 4,040 | 9,200 |
| 1 Sept 2025 | ₹516.45 | ₹554.8 | ₹470 | ₹549.35 | 6,280 | 9,840 |
| 2 Sept 2025 | ₹549.95 | ₹661.05 | ₹423.55 | ₹440 | 17,380 | 9,880 |
| 3 Sept 2025 | ₹435.65 | ₹553.4 | ₹326.25 | ₹525 | 9,220 | 9,980 |
| 4 Sept 2025 | ₹751.35 | ₹852.15 | ₹521.45 | ₹542.65 | 22,860 | 11,300 |
| 5 Sept 2025 | ₹598.55 | ₹636.7 | ₹397.95 | ₹523.9 | 13,860 | 10,240 |
| 8 Sept 2025 | ₹639 | ₹661.15 | ₹499.5 | ₹530 | 21,000 | 12,560 |
| 9 Sept 2025 | ₹579 | ₹628.75 | ₹560.25 | ₹598.6 | 13,420 | 12,900 |
| 10 Sept 2025 | ₹650 | ₹884.6 | ₹650 | ₹793.45 | 40,380 | 12,340 |
| 11 Sept 2025 | ₹750 | ₹805 | ₹707.9 | ₹801.6 | 49,300 | 21,740 |
| 12 Sept 2025 | ₹858.65 | ₹981.95 | ₹785.9 | ₹940.5 | 41,920 | 19,500 |
| 15 Sept 2025 | ₹910.4 | ₹932.95 | ₹809.45 | ₹840.05 | 45,580 | 34,480 |
| 16 Sept 2025 | ₹839.1 | ₹1,291.85 | ₹800 | ₹1,288.1 | 34,640 | 32,000 |
| 17 Sept 2025 | ₹1,370.9 | ₹1,504.65 | ₹1,301 | ₹1,301 | 17,820 | 34,560 |
| 18 Sept 2025 | ₹1,701 | ₹1,784.5 | ₹1,525 | ₹1,737.05 | 12,360 | 39,920 |
| 19 Sept 2025 | ₹1,500 | ₹1,503.75 | ₹1,206 | ₹1,360.75 | 26,980 | 40,920 |
| 22 Sept 2025 | ₹1,130 | ₹1,239.65 | ₹827.45 | ₹912 | 1,08,380 | 43,700 |
| 23 Sept 2025 | ₹871.25 | ₹1,054.55 | ₹562.4 | ₹828.05 | 9,08,460 | 47,400 |
| 24 Sept 2025 | ₹758.75 | ₹779.95 | ₹320.4 | ₹349.9 | 1,20,05,540 | 2,25,280 |
| 25 Sept 2025 | ₹296.25 | ₹393.75 | ₹0.05 | ₹0.05 | 37,65,95,360 | 33,87,320 |