SENSEX 82,400 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹963.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹708.55 | ₹708.55 | ₹509.25 | ₹515.3 | 1,400 | 1,280 |
| 28 Aug 2025 | ₹341.15 | ₹447.05 | ₹308 | ₹308 | 2,020 | 1,680 |
| 29 Aug 2025 | ₹293.6 | ₹307.7 | ₹209.9 | ₹210.05 | 1,020 | 1,660 |
| 1 Sept 2025 | ₹249.95 | ₹329.15 | ₹230.85 | ₹256.1 | 1,960 | 1,860 |
| 2 Sept 2025 | ₹260.35 | ₹323.45 | ₹194.5 | ₹194.5 | 3,380 | 1,780 |
| 3 Sept 2025 | ₹195.45 | ₹256.15 | ₹166.4 | ₹241.6 | 2,560 | 1,620 |
| 4 Sept 2025 | ₹376.25 | ₹416.6 | ₹238.2 | ₹246.85 | 3,740 | 1,400 |
| 5 Sept 2025 | ₹278.9 | ₹293.45 | ₹174.35 | ₹230.15 | 3,600 | 2,060 |
| 8 Sept 2025 | ₹246.75 | ₹298.15 | ₹215.05 | ₹228.8 | 4,760 | 2,520 |
| 9 Sept 2025 | ₹249.2 | ₹275.7 | ₹238.5 | ₹256.85 | 4,660 | 2,280 |
| 10 Sept 2025 | ₹322.05 | ₹412.2 | ₹299 | ₹346.9 | 9,360 | 3,120 |
| 11 Sept 2025 | ₹308.9 | ₹354.15 | ₹300.15 | ₹337.65 | 8,720 | 3,360 |
| 12 Sept 2025 | ₹362.05 | ₹445.2 | ₹322.9 | ₹417.35 | 12,060 | 4,040 |
| 15 Sept 2025 | ₹388.3 | ₹396.15 | ₹322.75 | ₹336.95 | 12,780 | 4,940 |
| 16 Sept 2025 | ₹329.3 | ₹625.95 | ₹311.25 | ₹620 | 62,820 | 14,460 |
| 17 Sept 2025 | ₹678 | ₹764.35 | ₹623.85 | ₹756.7 | 88,680 | 17,660 |
| 18 Sept 2025 | ₹899.95 | ₹963.55 | ₹742.25 | ₹921 | 30,540 | 10,020 |
| 19 Sept 2025 | ₹892 | ₹892 | ₹490 | ₹593.55 | 14,04,760 | 39,400 |
| 22 Sept 2025 | ₹425.4 | ₹487.6 | ₹235.35 | ₹277.9 | 1,32,02,600 | 3,82,520 |
| 23 Sept 2025 | ₹247.9 | ₹329.6 | ₹123.15 | ₹195 | 1,44,73,860 | 4,87,960 |
| 24 Sept 2025 | ₹177.4 | ₹177.4 | ₹20.8 | ₹20.8 | 5,53,17,420 | 10,81,720 |
| 25 Sept 2025 | ₹20.75 | ₹22.3 | ₹0.05 | ₹0.1 | 4,92,70,400 | 7,84,400 |