SENSEX 83,300 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹353.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹351.8 | ₹353.9 | ₹267.15 | ₹267.95 | 1,540 | 540 |
| 28 Aug 2025 | ₹182.55 | ₹214.85 | ₹144.15 | ₹144.15 | 1,220 | 500 |
| 29 Aug 2025 | ₹143.5 | ₹146.55 | ₹97.9 | ₹97.95 | 1,800 | 1,300 |
| 1 Sept 2025 | ₹105 | ₹114.15 | ₹96.1 | ₹97.7 | 840 | 1,260 |
| 2 Sept 2025 | ₹111.55 | ₹135.05 | ₹85.4 | ₹93.45 | 660 | 1,100 |
| 3 Sept 2025 | ₹72.3 | ₹105.35 | ₹68.95 | ₹100 | 2,100 | 1,080 |
| 4 Sept 2025 | ₹162.5 | ₹178.35 | ₹99.9 | ₹102.8 | 3,880 | 1,220 |
| 5 Sept 2025 | ₹109.5 | ₹112.25 | ₹73.35 | ₹92.55 | 1,760 | 1,260 |
| 8 Sept 2025 | ₹86.4 | ₹116.95 | ₹78.95 | ₹81.25 | 7,660 | 1,680 |
| 9 Sept 2025 | ₹91.95 | ₹103.7 | ₹89.5 | ₹90.5 | 5,080 | 1,540 |
| 10 Sept 2025 | ₹117.9 | ₹155.85 | ₹105.85 | ₹121.25 | 7,420 | 1,480 |
| 11 Sept 2025 | ₹111.2 | ₹123.55 | ₹105.35 | ₹118.25 | 4,800 | 2,020 |
| 12 Sept 2025 | ₹119 | ₹158.9 | ₹109.65 | ₹141.3 | 11,880 | 2,740 |
| 15 Sept 2025 | ₹129.3 | ₹129.3 | ₹99.3 | ₹106.7 | 23,180 | 4,960 |
| 16 Sept 2025 | ₹95.9 | ₹220.85 | ₹92.9 | ₹220.85 | 43,960 | 7,020 |
| 17 Sept 2025 | ₹235.05 | ₹277.25 | ₹201.65 | ₹270 | 73,060 | 12,000 |
| 18 Sept 2025 | ₹346.15 | ₹346.15 | ₹228.25 | ₹315.05 | 5,53,960 | 67,820 |
| 19 Sept 2025 | ₹315.05 | ₹315.05 | ₹117.15 | ₹147.2 | 44,82,440 | 1,89,460 |
| 22 Sept 2025 | ₹98.75 | ₹103.3 | ₹43.8 | ₹55.2 | 69,78,080 | 2,95,980 |
| 23 Sept 2025 | ₹50 | ₹54.45 | ₹16.7 | ₹17 | 58,69,240 | 3,87,220 |
| 24 Sept 2025 | ₹11.95 | ₹12.25 | ₹5.35 | ₹5.35 | 76,53,220 | 6,75,300 |
| 25 Sept 2025 | ₹4.25 | ₹5.4 | ₹0.05 | ₹0.05 | 1,72,67,460 | 5,89,600 |