SENSEX 81,900 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,405.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,136.25 | ₹1,136.25 | ₹699.2 | ₹710.65 | 1,720 | 1,120 |
| 28 Aug 2025 | ₹566.65 | ₹620.35 | ₹447.3 | ₹447.3 | 1,420 | 1,640 |
| 29 Aug 2025 | ₹437.55 | ₹452.8 | ₹313.25 | ₹317.25 | 2,200 | 1,940 |
| 1 Sept 2025 | ₹310.9 | ₹404.35 | ₹310.9 | ₹395.55 | 4,920 | 1,700 |
| 2 Sept 2025 | ₹418.65 | ₹488.85 | ₹306.25 | ₹306.25 | 4,280 | 1,520 |
| 3 Sept 2025 | ₹318.25 | ₹409.85 | ₹261.35 | ₹379.95 | 5,120 | 2,400 |
| 4 Sept 2025 | ₹558 | ₹639.9 | ₹376.85 | ₹389.25 | 3,740 | 2,040 |
| 5 Sept 2025 | ₹440.65 | ₹461.65 | ₹280.9 | ₹367.45 | 3,640 | 2,060 |
| 8 Sept 2025 | ₹406 | ₹471.45 | ₹353.95 | ₹375.9 | 4,700 | 2,700 |
| 9 Sept 2025 | ₹412.7 | ₹445.8 | ₹391.65 | ₹419.3 | 2,760 | 3,040 |
| 10 Sept 2025 | ₹520.05 | ₹634.6 | ₹496.6 | ₹556.6 | 7,660 | 3,460 |
| 11 Sept 2025 | ₹505.25 | ₹574.8 | ₹499.55 | ₹560.15 | 6,420 | 4,140 |
| 12 Sept 2025 | ₹560.15 | ₹692.75 | ₹549.05 | ₹680.95 | 19,060 | 7,040 |
| 15 Sept 2025 | ₹680.6 | ₹680.6 | ₹557.3 | ₹584.25 | 69,420 | 18,080 |
| 16 Sept 2025 | ₹571.3 | ₹969.05 | ₹545.7 | ₹963.1 | 47,700 | 9,600 |
| 17 Sept 2025 | ₹1,022.65 | ₹1,158.65 | ₹997.1 | ₹1,153.9 | 18,740 | 5,620 |
| 18 Sept 2025 | ₹1,312.7 | ₹1,405.75 | ₹1,160 | ₹1,360 | 3,800 | 4,140 |
| 19 Sept 2025 | ₹1,060 | ₹1,079.35 | ₹859.7 | ₹994.2 | 37,840 | 4,860 |
| 22 Sept 2025 | ₹755.7 | ₹875.45 | ₹515.9 | ₹588.2 | 4,73,780 | 28,420 |
| 23 Sept 2025 | ₹582.9 | ₹695.35 | ₹305.4 | ₹492.55 | 69,11,560 | 90,640 |
| 24 Sept 2025 | ₹414.35 | ₹414.35 | ₹100.5 | ₹111.1 | 8,75,10,000 | 12,64,380 |
| 25 Sept 2025 | ₹79.95 | ₹130 | ₹0.05 | ₹0.1 | 20,06,82,920 | 11,65,620 |