SENSEX 83,200 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹458.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹410 | ₹410 | ₹288.75 | ₹291.85 | 1,400 | 640 |
| 28 Aug 2025 | ₹194.75 | ₹231.65 | ₹156.1 | ₹156.1 | 1,380 | 460 |
| 29 Aug 2025 | ₹153.2 | ₹159.55 | ₹110 | ₹110 | 720 | 860 |
| 1 Sept 2025 | ₹119.3 | ₹125.2 | ₹102.6 | ₹122 | 1,240 | 1,260 |
| 2 Sept 2025 | ₹121.95 | ₹150.45 | ₹92.3 | ₹92.3 | 1,760 | 980 |
| 3 Sept 2025 | ₹80 | ₹122.1 | ₹78.8 | ₹106.9 | 1,640 | 900 |
| 4 Sept 2025 | ₹178.45 | ₹186.4 | ₹108.05 | ₹111.75 | 2,620 | 620 |
| 5 Sept 2025 | ₹128.55 | ₹129.1 | ₹79.45 | ₹99.95 | 2,420 | 660 |
| 8 Sept 2025 | ₹103.85 | ₹129.45 | ₹92.1 | ₹99.05 | 4,380 | 1,580 |
| 9 Sept 2025 | ₹102.7 | ₹116.05 | ₹96 | ₹102.45 | 5,360 | 1,520 |
| 10 Sept 2025 | ₹134.5 | ₹175.5 | ₹121.2 | ₹139.7 | 11,660 | 3,200 |
| 11 Sept 2025 | ₹126.5 | ₹139.85 | ₹113.25 | ₹129.85 | 5,340 | 3,560 |
| 12 Sept 2025 | ₹136.65 | ₹181.55 | ₹124.1 | ₹158.2 | 21,440 | 8,220 |
| 15 Sept 2025 | ₹158.2 | ₹158.2 | ₹113.05 | ₹122.05 | 28,840 | 11,280 |
| 16 Sept 2025 | ₹109.3 | ₹255.3 | ₹103.9 | ₹251.1 | 68,380 | 11,600 |
| 17 Sept 2025 | ₹270.75 | ₹312.25 | ₹236.7 | ₹308.65 | 1,03,840 | 13,960 |
| 18 Sept 2025 | ₹458.75 | ₹458.75 | ₹265 | ₹363.85 | 8,31,040 | 1,14,420 |
| 19 Sept 2025 | ₹329.05 | ₹338.6 | ₹140.05 | ₹176.3 | 59,04,060 | 2,35,040 |
| 22 Sept 2025 | ₹110 | ₹124.8 | ₹53 | ₹65.45 | 82,21,400 | 3,44,760 |
| 23 Sept 2025 | ₹61.05 | ₹65.9 | ₹22.5 | ₹23 | 69,77,680 | 4,74,180 |
| 24 Sept 2025 | ₹14.9 | ₹17.15 | ₹5.7 | ₹5.7 | 86,86,000 | 7,76,040 |
| 25 Sept 2025 | ₹4.7 | ₹5.55 | ₹0.05 | ₹0.05 | 1,79,34,400 | 7,45,700 |