SENSEX 83,700 CE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹281.85 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹281.85 | ₹281.85 | ₹194.8 | ₹202.1 | 1,140 | 380 |
| 28 Aug 2025 | ₹139.2 | ₹150.45 | ₹105.55 | ₹105.55 | 520 | 800 |
| 29 Aug 2025 | ₹105.45 | ₹105.65 | ₹80.55 | ₹81.4 | 780 | 1,540 |
| 1 Sept 2025 | ₹82.1 | ₹84.6 | ₹70.05 | ₹70.05 | 3,760 | 580 |
| 2 Sept 2025 | ₹76.6 | ₹91 | ₹66.45 | ₹66.45 | 1,040 | 840 |
| 3 Sept 2025 | ₹52.3 | ₹70.5 | ₹52.3 | ₹70.5 | 60 | 820 |
| 4 Sept 2025 | ₹107 | ₹121.65 | ₹68.25 | ₹69.7 | 5,980 | 2,020 |
| 5 Sept 2025 | ₹72.8 | ₹76.45 | ₹58.2 | ₹61.9 | 760 | 2,040 |
| 8 Sept 2025 | ₹90 | ₹90 | ₹56.8 | ₹56.8 | 2,360 | 2,000 |
| 9 Sept 2025 | ₹62.2 | ₹66 | ₹60.15 | ₹60.65 | 560 | 1,740 |
| 10 Sept 2025 | ₹71.8 | ₹100.75 | ₹68.6 | ₹76.6 | 4,620 | 2,060 |
| 11 Sept 2025 | ₹74.35 | ₹78.75 | ₹64.85 | ₹66.65 | 2,600 | 1,960 |
| 12 Sept 2025 | ₹68.7 | ₹95.15 | ₹65.55 | ₹84.45 | 5,900 | 3,080 |
| 15 Sept 2025 | ₹80 | ₹80 | ₹56.45 | ₹59 | 7,100 | 3,320 |
| 16 Sept 2025 | ₹56.55 | ₹127.35 | ₹56.3 | ₹127.35 | 28,640 | 6,460 |
| 17 Sept 2025 | ₹129.25 | ₹159.95 | ₹115.05 | ₹159.95 | 82,760 | 17,060 |
| 18 Sept 2025 | ₹199.9 | ₹199.9 | ₹119.1 | ₹167.75 | 4,02,560 | 54,120 |
| 19 Sept 2025 | ₹140 | ₹146 | ₹56.3 | ₹73.5 | 33,03,520 | 1,20,280 |
| 22 Sept 2025 | ₹54 | ₹54 | ₹22.8 | ₹30.4 | 36,97,200 | 1,87,100 |
| 23 Sept 2025 | ₹20 | ₹26.15 | ₹6.6 | ₹6.7 | 48,88,580 | 4,50,820 |
| 24 Sept 2025 | ₹6.1 | ₹7.2 | ₹3.4 | ₹3.65 | 40,96,480 | 3,98,980 |
| 25 Sept 2025 | ₹3 | ₹5.15 | ₹0.05 | ₹0.15 | 1,22,72,940 | 5,83,180 |