SENSEX 83,100 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹472.75 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹358.75 | ₹371.7 | ₹307.65 | ₹312.55 | 1,660 | 920 |
| 28 Aug 2025 | ₹221.85 | ₹249.45 | ₹169.1 | ₹174.5 | 1,480 | 820 |
| 29 Aug 2025 | ₹169.75 | ₹172.65 | ₹145.15 | ₹157.45 | 500 | 1,040 |
| 1 Sept 2025 | ₹131 | ₹140.1 | ₹102.8 | ₹129.9 | 2,100 | 1,300 |
| 2 Sept 2025 | ₹129.9 | ₹164.6 | ₹94.7 | ₹98.25 | 2,180 | 1,340 |
| 3 Sept 2025 | ₹88.9 | ₹126 | ₹86.4 | ₹121.2 | 2,340 | 1,320 |
| 4 Sept 2025 | ₹198.95 | ₹232.65 | ₹122.65 | ₹122.65 | 2,460 | 1,100 |
| 5 Sept 2025 | ₹148.35 | ₹148.35 | ₹89.9 | ₹113.7 | 1,720 | 1,060 |
| 8 Sept 2025 | ₹119.25 | ₹142.7 | ₹102.9 | ₹106.3 | 4,780 | 1,660 |
| 9 Sept 2025 | ₹116.1 | ₹130.2 | ₹109.85 | ₹116.5 | 3,740 | 1,420 |
| 10 Sept 2025 | ₹148.95 | ₹196.1 | ₹137.35 | ₹159.35 | 8,500 | 1,800 |
| 11 Sept 2025 | ₹140.65 | ₹161.1 | ₹134.85 | ₹148.75 | 6,240 | 2,160 |
| 12 Sept 2025 | ₹153.45 | ₹202.45 | ₹140.4 | ₹185.25 | 10,420 | 2,440 |
| 15 Sept 2025 | ₹168.9 | ₹170.2 | ₹130.05 | ₹140.3 | 19,660 | 6,660 |
| 16 Sept 2025 | ₹128.8 | ₹284.75 | ₹125.75 | ₹280 | 34,600 | 6,400 |
| 17 Sept 2025 | ₹265 | ₹358.5 | ₹265 | ₹350 | 66,040 | 14,380 |
| 18 Sept 2025 | ₹441.55 | ₹472.75 | ₹308.75 | ₹417.6 | 9,11,520 | 1,03,040 |
| 19 Sept 2025 | ₹398.85 | ₹398.85 | ₹166.4 | ₹211 | 55,20,780 | 2,17,880 |
| 22 Sept 2025 | ₹198.9 | ₹211 | ₹64.4 | ₹78.65 | 69,19,100 | 3,56,160 |
| 23 Sept 2025 | ₹78.65 | ₹79.85 | ₹30.05 | ₹31.05 | 71,63,060 | 4,42,440 |
| 24 Sept 2025 | ₹18.8 | ₹22.5 | ₹6.35 | ₹6.6 | 98,00,240 | 7,92,880 |
| 25 Sept 2025 | ₹5.2 | ₹5.7 | ₹0.05 | ₹0.25 | 1,63,28,180 | 6,93,080 |