SENSEX 82,600 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹802 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹587 | ₹587 | ₹447.9 | ₹450.65 | 1,800 | 1,420 |
| 28 Aug 2025 | ₹358.45 | ₹377.65 | ₹262.45 | ₹263.9 | 2,740 | 1,680 |
| 29 Aug 2025 | ₹264.5 | ₹269.25 | ₹174.95 | ₹175.8 | 1,260 | 1,660 |
| 1 Sept 2025 | ₹198.1 | ₹221 | ₹178.4 | ₹213.6 | 840 | 1,260 |
| 2 Sept 2025 | ₹223.1 | ₹267.8 | ₹166.4 | ₹166.55 | 1,760 | 1,980 |
| 3 Sept 2025 | ₹139.6 | ₹225.45 | ₹132.4 | ₹207.95 | 2,620 | 2,240 |
| 4 Sept 2025 | ₹311.85 | ₹362.9 | ₹207.25 | ₹207.25 | 5,340 | 1,440 |
| 5 Sept 2025 | ₹245.4 | ₹245.4 | ₹144.1 | ₹185.05 | 1,880 | 1,600 |
| 8 Sept 2025 | ₹195.05 | ₹240.75 | ₹179.95 | ₹185.65 | 5,060 | 1,840 |
| 9 Sept 2025 | ₹180 | ₹222.85 | ₹180 | ₹201.05 | 2,200 | 1,520 |
| 10 Sept 2025 | ₹264.35 | ₹331.8 | ₹239.8 | ₹278.45 | 8,720 | 3,220 |
| 11 Sept 2025 | ₹246.95 | ₹285.7 | ₹236.65 | ₹270.75 | 8,680 | 3,360 |
| 12 Sept 2025 | ₹287.85 | ₹360.05 | ₹259 | ₹339.4 | 12,280 | 2,280 |
| 15 Sept 2025 | ₹331.8 | ₹331.8 | ₹252.55 | ₹263.5 | 13,520 | 3,480 |
| 16 Sept 2025 | ₹256.15 | ₹510.5 | ₹240.5 | ₹504.2 | 35,080 | 7,500 |
| 17 Sept 2025 | ₹559.95 | ₹628.7 | ₹501.35 | ₹620.05 | 1,98,460 | 26,640 |
| 18 Sept 2025 | ₹766.45 | ₹802 | ₹593.75 | ₹751 | 1,25,620 | 15,700 |
| 19 Sept 2025 | ₹696.85 | ₹696.85 | ₹372.1 | ₹452.8 | 98,64,340 | 2,71,180 |
| 22 Sept 2025 | ₹340 | ₹363.85 | ₹164.5 | ₹195.5 | 1,58,62,740 | 4,65,520 |
| 23 Sept 2025 | ₹194.5 | ₹223.2 | ₹85.1 | ₹122.7 | 1,28,99,580 | 4,90,060 |
| 24 Sept 2025 | ₹103.15 | ₹103.15 | ₹12.5 | ₹12.5 | 4,02,62,540 | 11,20,060 |
| 25 Sept 2025 | ₹12.5 | ₹12.5 | ₹0.05 | ₹0.05 | 3,24,45,480 | 7,26,720 |