SENSEX 82,900 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹599.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹509.25 | ₹509.25 | ₹359.6 | ₹368.35 | 1,220 | 1,260 |
| 28 Aug 2025 | ₹287.25 | ₹304.2 | ₹198.2 | ₹204.1 | 1,420 | 1,360 |
| 29 Aug 2025 | ₹194.1 | ₹204.8 | ₹135.9 | ₹137.1 | 1,420 | 1,420 |
| 1 Sept 2025 | ₹133.95 | ₹166.8 | ₹127 | ₹161.95 | 1,400 | 1,000 |
| 2 Sept 2025 | ₹161.95 | ₹190.05 | ₹122.15 | ₹122.15 | 1,600 | 1,500 |
| 3 Sept 2025 | ₹106.1 | ₹157.85 | ₹102.25 | ₹154.7 | 2,580 | 1,240 |
| 4 Sept 2025 | ₹240.95 | ₹269.75 | ₹145.05 | ₹152.35 | 3,280 | 1,720 |
| 5 Sept 2025 | ₹173.85 | ₹181.15 | ₹106.35 | ₹138 | 2,100 | 1,680 |
| 8 Sept 2025 | ₹150 | ₹182.35 | ₹127.15 | ₹135.7 | 4,320 | 1,900 |
| 9 Sept 2025 | ₹150 | ₹162.4 | ₹137.65 | ₹143.15 | 3,880 | 1,800 |
| 10 Sept 2025 | ₹188.95 | ₹249.75 | ₹171.1 | ₹200.35 | 10,640 | 3,040 |
| 11 Sept 2025 | ₹173.15 | ₹202 | ₹166.7 | ₹189.25 | 7,620 | 3,540 |
| 12 Sept 2025 | ₹201.85 | ₹257.3 | ₹180.1 | ₹235.55 | 10,620 | 2,440 |
| 15 Sept 2025 | ₹215.25 | ₹218.85 | ₹170.95 | ₹183.1 | 20,940 | 6,900 |
| 16 Sept 2025 | ₹170.3 | ₹359.1 | ₹162.25 | ₹359.1 | 27,920 | 7,440 |
| 17 Sept 2025 | ₹395.05 | ₹455.65 | ₹350.25 | ₹455.65 | 1,24,140 | 24,140 |
| 18 Sept 2025 | ₹599.25 | ₹599.5 | ₹408.15 | ₹536.95 | 6,98,300 | 66,420 |
| 19 Sept 2025 | ₹526.45 | ₹526.45 | ₹232.35 | ₹291.95 | 91,58,940 | 2,98,400 |
| 22 Sept 2025 | ₹184 | ₹217.45 | ₹94 | ₹112.85 | 82,43,660 | 3,60,880 |
| 23 Sept 2025 | ₹114.3 | ₹119.15 | ₹50.65 | ₹55.1 | 99,20,560 | 5,21,040 |
| 24 Sept 2025 | ₹49.7 | ₹49.7 | ₹7.95 | ₹7.95 | 1,62,86,680 | 8,26,140 |
| 25 Sept 2025 | ₹6.35 | ₹6.5 | ₹0.05 | ₹0.1 | 1,81,18,740 | 6,32,660 |