SENSEX 82,800 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹690.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹545.7 | ₹545.7 | ₹389.6 | ₹395.7 | 1,300 | 1,380 |
| 28 Aug 2025 | ₹258.7 | ₹328.2 | ₹215.15 | ₹215.15 | 1,140 | 1,220 |
| 29 Aug 2025 | ₹245.3 | ₹245.3 | ₹148.2 | ₹149.4 | 1,540 | 1,420 |
| 1 Sept 2025 | ₹178.8 | ₹184.55 | ₹148.05 | ₹184.55 | 1,020 | 1,080 |
| 2 Sept 2025 | ₹178.85 | ₹220.55 | ₹135.25 | ₹135.25 | 1,600 | 1,400 |
| 3 Sept 2025 | ₹128.6 | ₹174.8 | ₹111.95 | ₹160.3 | 1,900 | 1,400 |
| 4 Sept 2025 | ₹253.85 | ₹306.65 | ₹161.25 | ₹167.45 | 3,560 | 1,400 |
| 5 Sept 2025 | ₹173.2 | ₹199.6 | ₹117.05 | ₹147.15 | 2,660 | 1,380 |
| 8 Sept 2025 | ₹139.2 | ₹198.9 | ₹139.2 | ₹151.1 | 4,780 | 1,720 |
| 9 Sept 2025 | ₹163.05 | ₹181.2 | ₹149.95 | ₹165.2 | 2,600 | 1,420 |
| 10 Sept 2025 | ₹212.5 | ₹271.55 | ₹190.55 | ₹222.6 | 10,340 | 2,700 |
| 11 Sept 2025 | ₹194.25 | ₹225.6 | ₹193.9 | ₹215 | 8,060 | 3,520 |
| 12 Sept 2025 | ₹233.9 | ₹288.7 | ₹203.3 | ₹266.15 | 12,760 | 3,620 |
| 15 Sept 2025 | ₹242.65 | ₹247.85 | ₹195.15 | ₹207.8 | 22,400 | 3,760 |
| 16 Sept 2025 | ₹207.8 | ₹408.85 | ₹185.75 | ₹405 | 66,980 | 4,620 |
| 17 Sept 2025 | ₹440.05 | ₹507.95 | ₹399.05 | ₹507.95 | 1,54,740 | 23,700 |
| 18 Sept 2025 | ₹665 | ₹690.2 | ₹464 | ₹596.95 | 6,81,780 | 84,220 |
| 19 Sept 2025 | ₹546.1 | ₹551.25 | ₹273.9 | ₹340.15 | 1,13,82,180 | 3,78,100 |
| 22 Sept 2025 | ₹155 | ₹278.3 | ₹113.7 | ₹136.2 | 1,06,20,040 | 5,19,920 |
| 23 Sept 2025 | ₹119.95 | ₹148.45 | ₹60.05 | ₹73.1 | 1,06,66,200 | 5,61,020 |
| 24 Sept 2025 | ₹50 | ₹50 | ₹8.45 | ₹8.6 | 2,28,68,880 | 15,45,500 |
| 25 Sept 2025 | ₹7.25 | ₹7.7 | ₹0.05 | ₹0.1 | 2,48,65,620 | 8,26,780 |