SENSEX 81,800 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,494.05 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹950 | ₹950 | ₹742.65 | ₹760.2 | 1,480 | 1,200 |
| 28 Aug 2025 | ₹603.05 | ₹668.35 | ₹475.75 | ₹481.3 | 3,000 | 2,080 |
| 29 Aug 2025 | ₹465.1 | ₹482.25 | ₹337.15 | ₹347 | 1,380 | 2,140 |
| 1 Sept 2025 | ₹411.75 | ₹432.25 | ₹369.4 | ₹425.75 | 2,640 | 1,740 |
| 2 Sept 2025 | ₹461.65 | ₹527.75 | ₹333.65 | ₹333.65 | 4,240 | 2,240 |
| 3 Sept 2025 | ₹303.45 | ₹436.6 | ₹282.35 | ₹412 | 5,320 | 2,200 |
| 4 Sept 2025 | ₹606.55 | ₹657.3 | ₹409.7 | ₹414.2 | 5,060 | 2,220 |
| 5 Sept 2025 | ₹499.85 | ₹502.3 | ₹306.9 | ₹401.9 | 5,380 | 2,460 |
| 8 Sept 2025 | ₹440.05 | ₹515.1 | ₹384.55 | ₹413.6 | 4,560 | 2,880 |
| 9 Sept 2025 | ₹459.55 | ₹487 | ₹432.25 | ₹455.65 | 3,060 | 3,060 |
| 10 Sept 2025 | ₹571.7 | ₹702.25 | ₹543.4 | ₹597 | 11,100 | 3,420 |
| 11 Sept 2025 | ₹644.8 | ₹644.85 | ₹549.9 | ₹611.35 | 16,280 | 5,200 |
| 12 Sept 2025 | ₹658.45 | ₹775 | ₹601.3 | ₹740.6 | 26,160 | 8,500 |
| 15 Sept 2025 | ₹810.1 | ₹810.1 | ₹614.45 | ₹649.45 | 51,700 | 17,700 |
| 16 Sept 2025 | ₹639.85 | ₹1,043.75 | ₹603.3 | ₹1,042.25 | 24,540 | 16,560 |
| 17 Sept 2025 | ₹1,081.2 | ₹1,236.85 | ₹1,076.4 | ₹1,228 | 13,580 | 15,760 |
| 18 Sept 2025 | ₹1,405.5 | ₹1,494.05 | ₹1,250 | ₹1,441.45 | 4,680 | 16,360 |
| 19 Sept 2025 | ₹1,276.5 | ₹1,276.5 | ₹941.25 | ₹1,087.1 | 24,220 | 10,960 |
| 22 Sept 2025 | ₹843.6 | ₹962.4 | ₹588.55 | ₹663.65 | 2,25,540 | 18,980 |
| 23 Sept 2025 | ₹654.1 | ₹780.4 | ₹361.35 | ₹572.5 | 40,72,860 | 61,540 |
| 24 Sept 2025 | ₹500 | ₹500 | ₹141.35 | ₹158.5 | 8,67,06,800 | 18,84,960 |
| 25 Sept 2025 | ₹141 | ₹179.25 | ₹0.05 | ₹0.15 | 29,29,41,940 | 16,59,580 |