SENSEX 83,500 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹328.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹323.65 | ₹328.15 | ₹227.05 | ₹233.2 | 2,500 | 1,460 |
| 28 Aug 2025 | ₹162.35 | ₹177.9 | ₹123.3 | ₹123.3 | 1,840 | 1,640 |
| 29 Aug 2025 | ₹124.9 | ₹124.9 | ₹84.15 | ₹94.9 | 1,680 | 2,700 |
| 1 Sept 2025 | ₹95 | ₹100 | ₹77.8 | ₹89.9 | 2,700 | 1,740 |
| 2 Sept 2025 | ₹87.05 | ₹113.75 | ₹56.8 | ₹56.8 | 2,400 | 2,380 |
| 3 Sept 2025 | ₹70.25 | ₹87.75 | ₹55 | ₹84.45 | 2,560 | 1,980 |
| 4 Sept 2025 | ₹125 | ₹151 | ₹81.85 | ₹85.7 | 16,180 | 6,100 |
| 5 Sept 2025 | ₹88.75 | ₹99.2 | ₹64.85 | ₹74.55 | 6,140 | 6,820 |
| 8 Sept 2025 | ₹76.35 | ₹95 | ₹64.75 | ₹68.7 | 13,280 | 5,120 |
| 9 Sept 2025 | ₹76.4 | ₹83.35 | ₹67.9 | ₹72 | 7,100 | 4,660 |
| 10 Sept 2025 | ₹91.2 | ₹128.65 | ₹83.35 | ₹100 | 24,200 | 5,540 |
| 11 Sept 2025 | ₹90 | ₹101.05 | ₹81 | ₹90.8 | 16,600 | 8,440 |
| 12 Sept 2025 | ₹96.05 | ₹122.9 | ₹83.05 | ₹110.2 | 55,740 | 16,100 |
| 15 Sept 2025 | ₹108.05 | ₹108.15 | ₹74.55 | ₹80 | 97,360 | 40,580 |
| 16 Sept 2025 | ₹72 | ₹168.45 | ₹68.75 | ₹165.9 | 2,15,220 | 42,420 |
| 17 Sept 2025 | ₹165 | ₹209.75 | ₹151.8 | ₹207.5 | 4,64,480 | 49,960 |
| 18 Sept 2025 | ₹250.4 | ₹265.15 | ₹165.4 | ₹230.95 | 14,39,100 | 1,73,820 |
| 19 Sept 2025 | ₹210 | ₹210 | ₹81.65 | ₹104 | 93,69,360 | 4,10,580 |
| 22 Sept 2025 | ₹63 | ₹74.7 | ₹31.05 | ₹40.05 | 1,10,98,660 | 5,73,100 |
| 23 Sept 2025 | ₹36 | ₹37.15 | ₹9.8 | ₹10.05 | 1,19,25,820 | 13,78,180 |
| 24 Sept 2025 | ₹7.8 | ₹9.1 | ₹5 | ₹5.05 | 1,84,04,140 | 21,77,340 |
| 25 Sept 2025 | ₹3.7 | ₹5.25 | ₹0.05 | ₹0.05 | 3,72,92,260 | 16,07,540 |