SENSEX 82,300 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,051.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹660.9 | ₹690 | ₹542.8 | ₹550 | 1,700 | 1,380 |
| 28 Aug 2025 | ₹444.6 | ₹481.1 | ₹329.95 | ₹337.3 | 2,260 | 1,920 |
| 29 Aug 2025 | ₹353.25 | ₹353.3 | ₹225.7 | ₹231 | 2,680 | 1,700 |
| 1 Sept 2025 | ₹257.7 | ₹290.35 | ₹237.75 | ₹279.4 | 1,700 | 1,620 |
| 2 Sept 2025 | ₹304.5 | ₹347.85 | ₹216.25 | ₹218.6 | 2,380 | 1,380 |
| 3 Sept 2025 | ₹190 | ₹286.3 | ₹177.35 | ₹264.1 | 4,900 | 1,640 |
| 4 Sept 2025 | ₹394.9 | ₹455.6 | ₹262.7 | ₹282.2 | 3,300 | 1,440 |
| 5 Sept 2025 | ₹304.45 | ₹323.55 | ₹191.4 | ₹247 | 4,200 | 2,440 |
| 8 Sept 2025 | ₹261.2 | ₹328.7 | ₹240.1 | ₹248.5 | 13,360 | 2,860 |
| 9 Sept 2025 | ₹294.4 | ₹302.95 | ₹262.1 | ₹283.5 | 8,060 | 2,140 |
| 10 Sept 2025 | ₹357.4 | ₹446.15 | ₹340.6 | ₹377.3 | 6,580 | 2,840 |
| 11 Sept 2025 | ₹352 | ₹391.75 | ₹340.85 | ₹371.1 | 5,060 | 2,860 |
| 12 Sept 2025 | ₹407.75 | ₹492.2 | ₹362.95 | ₹466.4 | 8,900 | 3,000 |
| 15 Sept 2025 | ₹441.9 | ₹441.9 | ₹362.9 | ₹384.15 | 21,940 | 5,780 |
| 16 Sept 2025 | ₹363.4 | ₹688.4 | ₹351.15 | ₹682.5 | 87,680 | 14,540 |
| 17 Sept 2025 | ₹759.85 | ₹839.45 | ₹685.05 | ₹833.55 | 42,160 | 7,800 |
| 18 Sept 2025 | ₹1,000.05 | ₹1,051.5 | ₹818.15 | ₹990.15 | 19,020 | 7,440 |
| 19 Sept 2025 | ₹860.65 | ₹870.2 | ₹554 | ₹664.4 | 5,74,860 | 22,220 |
| 22 Sept 2025 | ₹620 | ₹620 | ₹280 | ₹324.85 | 88,00,980 | 3,72,440 |
| 23 Sept 2025 | ₹327.95 | ₹390 | ₹148.2 | ₹240 | 2,01,62,680 | 5,60,300 |
| 24 Sept 2025 | ₹180.7 | ₹180.75 | ₹28.2 | ₹28.2 | 6,53,25,220 | 12,65,080 |
| 25 Sept 2025 | ₹20.65 | ₹32.7 | ₹0.05 | ₹0.15 | 7,02,37,040 | 7,90,580 |