SENSEX 81,700 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,585 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹910.35 | ₹933.75 | ₹808.4 | ₹823.25 | 1,260 | 1,020 |
| 28 Aug 2025 | ₹646.7 | ₹687.85 | ₹503.2 | ₹509.8 | 2,540 | 1,560 |
| 29 Aug 2025 | ₹549.2 | ₹549.2 | ₹371.95 | ₹375.55 | 1,280 | 1,660 |
| 1 Sept 2025 | ₹440 | ₹472 | ₹404.25 | ₹453.8 | 2,540 | 1,280 |
| 2 Sept 2025 | ₹499.05 | ₹572.5 | ₹363.3 | ₹370.3 | 2,920 | 1,700 |
| 3 Sept 2025 | ₹329.05 | ₹472.95 | ₹312.3 | ₹448.3 | 2,700 | 1,580 |
| 4 Sept 2025 | ₹661.5 | ₹716.8 | ₹444.05 | ₹456.25 | 4,760 | 1,880 |
| 5 Sept 2025 | ₹515 | ₹543.25 | ₹335.15 | ₹442.15 | 3,000 | 2,340 |
| 8 Sept 2025 | ₹472.55 | ₹560.5 | ₹423.9 | ₹446.8 | 3,460 | 2,620 |
| 9 Sept 2025 | ₹501.25 | ₹532 | ₹473.95 | ₹506.8 | 3,160 | 2,880 |
| 10 Sept 2025 | ₹622.05 | ₹763.8 | ₹595.15 | ₹662.35 | 7,800 | 2,360 |
| 11 Sept 2025 | ₹608 | ₹683.2 | ₹605.6 | ₹664.5 | 11,560 | 4,620 |
| 12 Sept 2025 | ₹708.8 | ₹840.75 | ₹660 | ₹807.4 | 26,660 | 5,880 |
| 15 Sept 2025 | ₹776 | ₹788.25 | ₹676.4 | ₹709.5 | 15,080 | 7,080 |
| 16 Sept 2025 | ₹696.1 | ₹1,121 | ₹670 | ₹1,119.25 | 11,580 | 4,540 |
| 17 Sept 2025 | ₹1,190.9 | ₹1,344.55 | ₹1,169.25 | ₹1,313.6 | 8,600 | 8,320 |
| 18 Sept 2025 | ₹1,490.3 | ₹1,585 | ₹1,365 | ₹1,535 | 6,300 | 11,680 |
| 19 Sept 2025 | ₹1,335.85 | ₹1,335.85 | ₹1,032.15 | ₹1,172.7 | 7,500 | 10,320 |
| 22 Sept 2025 | ₹830.75 | ₹1,044.5 | ₹663.1 | ₹750.85 | 81,160 | 13,160 |
| 23 Sept 2025 | ₹700.05 | ₹870 | ₹422.85 | ₹652.6 | 13,23,560 | 36,480 |
| 24 Sept 2025 | ₹500.05 | ₹500.15 | ₹192.55 | ₹211.25 | 4,47,95,080 | 7,00,180 |
| 25 Sept 2025 | ₹211.25 | ₹242.65 | ₹0.05 | ₹0.05 | 34,78,63,200 | 19,07,100 |