SENSEX 82,100 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,217.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹718.75 | ₹734.2 | ₹618.65 | ₹627.05 | 1,460 | 1,160 |
| 28 Aug 2025 | ₹495.7 | ₹533.4 | ₹386.2 | ₹387.95 | 2,380 | 1,700 |
| 29 Aug 2025 | ₹390.1 | ₹393.05 | ₹266.6 | ₹270.75 | 1,820 | 2,140 |
| 1 Sept 2025 | ₹317.35 | ₹342.9 | ₹288 | ₹335.1 | 4,360 | 1,720 |
| 2 Sept 2025 | ₹362.2 | ₹417.1 | ₹259.05 | ₹264 | 2,980 | 1,680 |
| 3 Sept 2025 | ₹223.75 | ₹328.05 | ₹217.8 | ₹319.2 | 5,560 | 2,820 |
| 4 Sept 2025 | ₹482.65 | ₹545 | ₹314.4 | ₹326.7 | 3,760 | 2,040 |
| 5 Sept 2025 | ₹373.55 | ₹388.3 | ₹226.75 | ₹302 | 3,540 | 2,420 |
| 8 Sept 2025 | ₹320 | ₹395.75 | ₹295.4 | ₹310.25 | 6,120 | 2,640 |
| 9 Sept 2025 | ₹353.95 | ₹371.5 | ₹320.65 | ₹343.9 | 6,200 | 2,720 |
| 10 Sept 2025 | ₹431.6 | ₹538.1 | ₹406.05 | ₹462.05 | 7,000 | 2,400 |
| 11 Sept 2025 | ₹417.25 | ₹477 | ₹417.05 | ₹464.55 | 4,860 | 2,320 |
| 12 Sept 2025 | ₹497.85 | ₹597.95 | ₹450.05 | ₹568.3 | 12,340 | 4,360 |
| 15 Sept 2025 | ₹540.4 | ₹548.15 | ₹453.7 | ₹474.95 | 34,880 | 13,140 |
| 16 Sept 2025 | ₹476.8 | ₹821.45 | ₹440.7 | ₹815.05 | 75,300 | 13,960 |
| 17 Sept 2025 | ₹866.1 | ₹997.5 | ₹826.55 | ₹986 | 23,360 | 7,480 |
| 18 Sept 2025 | ₹1,023.15 | ₹1,217.9 | ₹980.1 | ₹1,172 | 12,940 | 4,720 |
| 19 Sept 2025 | ₹1,033.1 | ₹1,033.1 | ₹700 | ₹826 | 84,500 | 9,820 |
| 22 Sept 2025 | ₹576 | ₹711.15 | ₹386.75 | ₹445.75 | 29,20,460 | 2,38,900 |
| 23 Sept 2025 | ₹422.3 | ₹533.05 | ₹215.4 | ₹353.4 | 1,54,75,080 | 3,21,440 |
| 24 Sept 2025 | ₹250 | ₹254.25 | ₹52.1 | ₹54.15 | 6,93,56,440 | 9,39,520 |
| 25 Sept 2025 | ₹39.9 | ₹64.4 | ₹0.05 | ₹0.05 | 10,41,42,180 | 5,68,020 |