SENSEX 82,000 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,318.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹904.9 | ₹904.9 | ₹656.65 | ₹677.5 | 9,240 | 8,160 |
| 28 Aug 2025 | ₹508.05 | ₹589 | ₹400 | ₹419 | 7,580 | 10,260 |
| 29 Aug 2025 | ₹451.55 | ₹474.9 | ₹295 | ₹305 | 17,800 | 10,560 |
| 1 Sept 2025 | ₹353.95 | ₹376 | ₹300.15 | ₹370 | 25,660 | 12,080 |
| 2 Sept 2025 | ₹387.1 | ₹453.45 | ₹282 | ₹292.25 | 23,780 | 14,520 |
| 3 Sept 2025 | ₹283.4 | ₹379.7 | ₹232.4 | ₹354.65 | 32,860 | 20,960 |
| 4 Sept 2025 | ₹490.05 | ₹595.7 | ₹339.55 | ₹359.75 | 29,440 | 17,640 |
| 5 Sept 2025 | ₹398.95 | ₹425 | ₹254.75 | ₹332.1 | 36,420 | 18,400 |
| 8 Sept 2025 | ₹370.9 | ₹430 | ₹316.9 | ₹340.8 | 29,780 | 18,740 |
| 9 Sept 2025 | ₹380.05 | ₹406 | ₹337.9 | ₹379.85 | 23,620 | 19,360 |
| 10 Sept 2025 | ₹425 | ₹599.45 | ₹425 | ₹509.55 | 45,860 | 20,760 |
| 11 Sept 2025 | ₹470.55 | ₹527 | ₹450 | ₹510.4 | 31,720 | 23,220 |
| 12 Sept 2025 | ₹579.15 | ₹653.05 | ₹495.25 | ₹625 | 89,820 | 33,740 |
| 15 Sept 2025 | ₹613 | ₹613 | ₹502.35 | ₹528.05 | 1,43,720 | 57,420 |
| 16 Sept 2025 | ₹511.55 | ₹898.5 | ₹491.85 | ₹888.1 | 2,46,100 | 54,520 |
| 17 Sept 2025 | ₹973.8 | ₹1,079.9 | ₹900 | ₹1,060.2 | 97,760 | 49,540 |
| 18 Sept 2025 | ₹1,250 | ₹1,318.65 | ₹1,062.7 | ₹1,261 | 95,140 | 60,220 |
| 19 Sept 2025 | ₹621 | ₹1,127.8 | ₹621 | ₹911.3 | 4,39,600 | 90,100 |
| 22 Sept 2025 | ₹510.15 | ₹792 | ₹448 | ₹513.85 | 36,54,980 | 3,06,940 |
| 23 Sept 2025 | ₹513.6 | ₹612.7 | ₹256.1 | ₹420 | 1,94,64,900 | 5,50,760 |
| 24 Sept 2025 | ₹327.85 | ₹327.85 | ₹71.6 | ₹76 | 13,00,14,740 | 26,75,640 |
| 25 Sept 2025 | ₹70 | ₹91.65 | ₹0.05 | ₹0.05 | 22,62,33,640 | 19,71,640 |