SENSEX 82,500 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹883.25 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹622.9 | ₹627.15 | ₹476.7 | ₹486 | 2,880 | 1,960 |
| 28 Aug 2025 | ₹380.5 | ₹420.35 | ₹277 | ₹286.35 | 4,160 | 2,240 |
| 29 Aug 2025 | ₹262.9 | ₹281 | ₹190 | ₹192.85 | 2,360 | 2,700 |
| 1 Sept 2025 | ₹222 | ₹244.95 | ₹195.8 | ₹234.95 | 5,900 | 4,340 |
| 2 Sept 2025 | ₹229.55 | ₹295.9 | ₹179.4 | ₹189 | 18,540 | 6,920 |
| 3 Sept 2025 | ₹190.05 | ₹240.5 | ₹153.95 | ₹217.75 | 7,580 | 6,980 |
| 4 Sept 2025 | ₹339.15 | ₹391.45 | ₹215 | ₹221.2 | 13,580 | 7,900 |
| 5 Sept 2025 | ₹252 | ₹268.4 | ₹157.65 | ₹206.2 | 18,000 | 9,220 |
| 8 Sept 2025 | ₹224.15 | ₹270.55 | ₹196.1 | ₹210 | 10,020 | 9,460 |
| 9 Sept 2025 | ₹232 | ₹250.05 | ₹214.2 | ₹228 | 12,060 | 7,880 |
| 10 Sept 2025 | ₹262 | ₹379.4 | ₹262 | ₹308.45 | 33,440 | 11,480 |
| 11 Sept 2025 | ₹296.85 | ₹320 | ₹264.25 | ₹303.2 | 23,140 | 12,380 |
| 12 Sept 2025 | ₹324 | ₹400.2 | ₹288.9 | ₹374.75 | 53,060 | 15,820 |
| 15 Sept 2025 | ₹386.25 | ₹386.3 | ₹286.25 | ₹300.45 | 79,320 | 27,620 |
| 16 Sept 2025 | ₹290.8 | ₹564.9 | ₹272.7 | ₹559.5 | 2,88,820 | 61,120 |
| 17 Sept 2025 | ₹579.05 | ₹694.9 | ₹556.5 | ₹692.8 | 3,95,880 | 78,120 |
| 18 Sept 2025 | ₹883.25 | ₹883.25 | ₹663.3 | ₹834.95 | 3,17,740 | 80,800 |
| 19 Sept 2025 | ₹765.4 | ₹765.4 | ₹427.95 | ₹522 | 72,33,360 | 2,28,240 |
| 22 Sept 2025 | ₹328.9 | ₹422 | ₹196.25 | ₹232.8 | 2,34,73,480 | 9,07,160 |
| 23 Sept 2025 | ₹227.35 | ₹270.6 | ₹102 | ₹155.25 | 2,35,62,540 | 10,63,900 |
| 24 Sept 2025 | ₹138 | ₹138 | ₹16.35 | ₹16.35 | 8,07,44,800 | 23,09,680 |
| 25 Sept 2025 | ₹14.45 | ₹16.45 | ₹0.05 | ₹0.15 | 6,81,91,420 | 14,88,340 |