SENSEX 83,000 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹529.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹471.65 | ₹473.1 | ₹330 | ₹340 | 4,840 | 3,300 |
| 28 Aug 2025 | ₹260.45 | ₹271.6 | ₹183.35 | ₹191.1 | 5,840 | 4,100 |
| 29 Aug 2025 | ₹202.2 | ₹205.3 | ₹126 | ₹126 | 3,000 | 4,980 |
| 1 Sept 2025 | ₹149.75 | ₹157.85 | ₹103.7 | ₹153 | 6,660 | 5,940 |
| 2 Sept 2025 | ₹153.8 | ₹181 | ₹111 | ₹111 | 11,040 | 7,620 |
| 3 Sept 2025 | ₹120.95 | ₹146.55 | ₹85.9 | ₹131 | 18,240 | 5,900 |
| 4 Sept 2025 | ₹210.3 | ₹250 | ₹132.15 | ₹141 | 16,820 | 7,380 |
| 5 Sept 2025 | ₹162.35 | ₹169.65 | ₹95.05 | ₹122 | 17,980 | 7,260 |
| 8 Sept 2025 | ₹134.9 | ₹160 | ₹112.65 | ₹123.95 | 15,840 | 8,300 |
| 9 Sept 2025 | ₹132.05 | ₹145.55 | ₹123 | ₹130.6 | 9,240 | 9,100 |
| 10 Sept 2025 | ₹157.1 | ₹225 | ₹152 | ₹184.75 | 30,240 | 15,460 |
| 11 Sept 2025 | ₹188 | ₹188.05 | ₹145.85 | ₹169 | 38,500 | 21,020 |
| 12 Sept 2025 | ₹177.45 | ₹228.5 | ₹157.15 | ₹209.55 | 98,300 | 26,820 |
| 15 Sept 2025 | ₹214.75 | ₹214.75 | ₹150 | ₹159 | 1,51,020 | 45,140 |
| 16 Sept 2025 | ₹153.75 | ₹322.4 | ₹130.3 | ₹322.4 | 3,60,680 | 72,740 |
| 17 Sept 2025 | ₹329 | ₹400 | ₹304.5 | ₹398.45 | 5,74,660 | 1,20,200 |
| 18 Sept 2025 | ₹460.2 | ₹529.95 | ₹354.3 | ₹475 | 32,78,540 | 4,40,140 |
| 19 Sept 2025 | ₹446.1 | ₹447.85 | ₹196.5 | ₹248.95 | 1,68,28,640 | 7,41,740 |
| 22 Sept 2025 | ₹150 | ₹181.35 | ₹78 | ₹93.05 | 1,77,92,380 | 11,27,140 |
| 23 Sept 2025 | ₹88.75 | ₹97.55 | ₹40 | ₹41.3 | 2,10,92,560 | 15,90,520 |
| 24 Sept 2025 | ₹29.9 | ₹29.9 | ₹7.3 | ₹7.3 | 3,40,25,860 | 27,37,140 |
| 25 Sept 2025 | ₹4.95 | ₹5.9 | ₹0.05 | ₹0.05 | 6,18,65,320 | 25,87,020 |