SENSEX 82,700 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹735.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹549 | ₹549 | ₹417.45 | ₹423.9 | 1,560 | 1,400 |
| 28 Aug 2025 | ₹321.9 | ₹361.45 | ₹233.45 | ₹243.6 | 3,520 | 1,480 |
| 29 Aug 2025 | ₹224 | ₹239.85 | ₹162.15 | ₹167.4 | 780 | 1,540 |
| 1 Sept 2025 | ₹185.75 | ₹202.05 | ₹163.95 | ₹194.6 | 700 | 1,240 |
| 2 Sept 2025 | ₹194.2 | ₹241.15 | ₹149.95 | ₹151.1 | 2,000 | 1,600 |
| 3 Sept 2025 | ₹131.55 | ₹193.05 | ₹120.75 | ₹184.05 | 2,340 | 1,660 |
| 4 Sept 2025 | ₹290.3 | ₹327 | ₹178.65 | ₹188.65 | 3,940 | 1,220 |
| 5 Sept 2025 | ₹220.55 | ₹220.6 | ₹129.3 | ₹166.25 | 2,620 | 1,280 |
| 8 Sept 2025 | ₹166.45 | ₹217.5 | ₹157.5 | ₹165.1 | 3,920 | 1,680 |
| 9 Sept 2025 | ₹182.6 | ₹201.75 | ₹175.5 | ₹185.4 | 3,360 | 1,880 |
| 10 Sept 2025 | ₹239 | ₹301.15 | ₹213.75 | ₹249.05 | 10,000 | 3,500 |
| 11 Sept 2025 | ₹217.1 | ₹256.25 | ₹216 | ₹241.8 | 7,580 | 3,640 |
| 12 Sept 2025 | ₹254.1 | ₹323.6 | ₹229.8 | ₹298.95 | 10,220 | 2,400 |
| 15 Sept 2025 | ₹276.95 | ₹279.7 | ₹222.3 | ₹238 | 18,060 | 3,540 |
| 16 Sept 2025 | ₹225.35 | ₹457.45 | ₹211.2 | ₹455 | 31,820 | 6,560 |
| 17 Sept 2025 | ₹508.7 | ₹567 | ₹445.55 | ₹561 | 3,16,380 | 65,980 |
| 18 Sept 2025 | ₹735.4 | ₹735.45 | ₹528.05 | ₹672.6 | 3,02,460 | 60,120 |
| 19 Sept 2025 | ₹668 | ₹668 | ₹320.8 | ₹392.85 | 1,38,25,600 | 3,18,000 |
| 22 Sept 2025 | ₹300 | ₹307.55 | ₹136.9 | ₹163.35 | 1,22,02,000 | 4,46,240 |
| 23 Sept 2025 | ₹147.8 | ₹182 | ₹71.2 | ₹95.85 | 1,12,05,940 | 5,38,880 |
| 24 Sept 2025 | ₹77.35 | ₹77.35 | ₹9.8 | ₹9.8 | 3,01,00,320 | 13,61,680 |
| 25 Sept 2025 | ₹6.95 | ₹9.7 | ₹0.05 | ₹0.1 | 2,64,98,060 | 6,95,860 |