SENSEX 83,400 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹350.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹350.35 | ₹350.35 | ₹246 | ₹248.2 | 1,660 | 600 |
| 28 Aug 2025 | ₹175.55 | ₹198.35 | ₹133.1 | ₹133.1 | 1,260 | 560 |
| 29 Aug 2025 | ₹133.1 | ₹133.65 | ₹100.8 | ₹100.8 | 720 | 1,080 |
| 1 Sept 2025 | ₹98.3 | ₹105.85 | ₹89.9 | ₹89.9 | 1,620 | 1,140 |
| 2 Sept 2025 | ₹101.2 | ₹113.85 | ₹77.2 | ₹79.15 | 560 | 1,200 |
| 3 Sept 2025 | ₹67.1 | ₹97.75 | ₹60.2 | ₹97.75 | 1,540 | 1,000 |
| 4 Sept 2025 | ₹145.55 | ₹167.1 | ₹90.95 | ₹91.95 | 4,540 | 1,200 |
| 5 Sept 2025 | ₹97.25 | ₹99.25 | ₹65.05 | ₹83.05 | 1,560 | 1,460 |
| 8 Sept 2025 | ₹86.45 | ₹101.6 | ₹74.05 | ₹79.55 | 5,360 | 1,940 |
| 9 Sept 2025 | ₹81.6 | ₹90.6 | ₹76.9 | ₹83 | 3,180 | 1,900 |
| 10 Sept 2025 | ₹100.4 | ₹140.4 | ₹95.35 | ₹114.95 | 9,900 | 2,560 |
| 11 Sept 2025 | ₹108.55 | ₹117.15 | ₹80 | ₹103.75 | 7,900 | 3,280 |
| 12 Sept 2025 | ₹104.55 | ₹139.75 | ₹94.7 | ₹125.7 | 11,840 | 3,340 |
| 15 Sept 2025 | ₹112.4 | ₹113.9 | ₹87.1 | ₹93.35 | 14,220 | 4,980 |
| 16 Sept 2025 | ₹80.3 | ₹193.1 | ₹79.35 | ₹193.1 | 30,200 | 6,220 |
| 17 Sept 2025 | ₹205.05 | ₹240 | ₹175.6 | ₹240 | 99,880 | 16,500 |
| 18 Sept 2025 | ₹303.95 | ₹303.95 | ₹194 | ₹269 | 5,95,620 | 62,900 |
| 19 Sept 2025 | ₹238.95 | ₹238.95 | ₹97.8 | ₹124.4 | 44,09,700 | 1,44,120 |
| 22 Sept 2025 | ₹98 | ₹98 | ₹36.4 | ₹46.4 | 56,23,800 | 2,26,320 |
| 23 Sept 2025 | ₹40 | ₹44.6 | ₹12.6 | ₹13 | 52,64,700 | 3,90,900 |
| 24 Sept 2025 | ₹10.35 | ₹10.55 | ₹4.75 | ₹5 | 61,94,020 | 5,10,000 |
| 25 Sept 2025 | ₹2.1 | ₹5.35 | ₹0.05 | ₹0.05 | 1,63,13,700 | 6,10,460 |