SENSEX 82,200 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,135 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹676.8 | ₹686.3 | ₹580.3 | ₹590.3 | 1,480 | 1,320 |
| 28 Aug 2025 | ₹465.7 | ₹511.5 | ₹351.7 | ₹360 | 3,040 | 2,240 |
| 29 Aug 2025 | ₹354.6 | ₹387.6 | ₹248.25 | ₹253.15 | 1,880 | 2,160 |
| 1 Sept 2025 | ₹296.35 | ₹314.75 | ₹260.7 | ₹302.9 | 2,340 | 1,800 |
| 2 Sept 2025 | ₹332.35 | ₹377.95 | ₹231.55 | ₹231.55 | 3,380 | 1,600 |
| 3 Sept 2025 | ₹248.65 | ₹312.1 | ₹194.5 | ₹292.5 | 4,120 | 1,980 |
| 4 Sept 2025 | ₹425.3 | ₹499.15 | ₹287.6 | ₹293.45 | 5,720 | 2,080 |
| 5 Sept 2025 | ₹336.9 | ₹354.45 | ₹211.3 | ₹269.3 | 4,040 | 2,440 |
| 8 Sept 2025 | ₹299.65 | ₹360.65 | ₹261.8 | ₹280.05 | 10,240 | 2,340 |
| 9 Sept 2025 | ₹320 | ₹334.45 | ₹290.85 | ₹307.7 | 3,740 | 2,180 |
| 10 Sept 2025 | ₹396.95 | ₹501.3 | ₹381.05 | ₹412 | 6,660 | 2,320 |
| 11 Sept 2025 | ₹395.1 | ₹432.95 | ₹370 | ₹412 | 6,200 | 2,720 |
| 12 Sept 2025 | ₹449.05 | ₹542.3 | ₹405.3 | ₹509.45 | 29,260 | 14,440 |
| 15 Sept 2025 | ₹480.25 | ₹494.75 | ₹406.35 | ₹429.7 | 27,060 | 18,180 |
| 16 Sept 2025 | ₹424.95 | ₹751.45 | ₹395.15 | ₹750 | 1,02,960 | 21,240 |
| 17 Sept 2025 | ₹818.9 | ₹916.8 | ₹756.95 | ₹909.95 | 25,800 | 12,860 |
| 18 Sept 2025 | ₹1,080.05 | ₹1,135 | ₹902 | ₹1,086.3 | 14,420 | 10,080 |
| 19 Sept 2025 | ₹982.25 | ₹982.25 | ₹625 | ₹741.75 | 2,77,500 | 16,880 |
| 22 Sept 2025 | ₹497.85 | ₹632 | ₹330.85 | ₹381.75 | 56,07,340 | 2,30,740 |
| 23 Sept 2025 | ₹378.9 | ₹458.1 | ₹178.9 | ₹293 | 2,05,22,440 | 4,45,720 |
| 24 Sept 2025 | ₹250 | ₹250 | ₹37.65 | ₹39.3 | 8,78,83,800 | 13,94,540 |
| 25 Sept 2025 | ₹27.85 | ₹44.7 | ₹0.05 | ₹0.2 | 9,11,50,440 | 8,86,780 |