SENSEX 82,000 CE traded across 18 sessions from 8 Sept 2025 to 1 Oct 2025, with a life-high of ₹1,520 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2025 | ₹482.75 | ₹506.85 | ₹482.75 | ₹506.85 | 120 | 100 |
| 9 Sept 2025 | ₹545 | ₹549.05 | ₹530 | ₹540 | 100 | 140 |
| 10 Sept 2025 | ₹699.95 | ₹760 | ₹650 | ₹671 | 200 | 160 |
| 11 Sept 2025 | ₹672 | ₹715.1 | ₹657.75 | ₹715.1 | 320 | 220 |
| 12 Sept 2025 | ₹757.2 | ₹845.8 | ₹693.9 | ₹808.9 | 8,600 | 1,900 |
| 15 Sept 2025 | ₹807 | ₹807 | ₹705.8 | ₹723 | 6,740 | 2,820 |
| 16 Sept 2025 | ₹696.35 | ₹1,099 | ₹673.35 | ₹1,099 | 10,120 | 4,580 |
| 17 Sept 2025 | ₹1,164.6 | ₹1,270 | ₹1,114.35 | ₹1,257.15 | 2,300 | 3,880 |
| 18 Sept 2025 | ₹1,444 | ₹1,520 | ₹1,280.2 | ₹1,483 | 2,140 | 3,920 |
| 19 Sept 2025 | ₹1,312.25 | ₹1,312.25 | ₹1,039.2 | ₹1,159 | 13,900 | 8,540 |
| 22 Sept 2025 | ₹903.2 | ₹1,040.15 | ₹709.75 | ₹772.65 | 82,720 | 39,040 |
| 23 Sept 2025 | ₹719.3 | ₹861.45 | ₹520 | ₹699.35 | 4,43,400 | 1,03,840 |
| 24 Sept 2025 | ₹600.05 | ₹600.05 | ₹351.1 | ₹372 | 11,46,340 | 3,21,020 |
| 25 Sept 2025 | ₹370.05 | ₹393.75 | ₹155 | ₹162.7 | 21,66,120 | 5,28,120 |
| 26 Sept 2025 | ₹140 | ₹144 | ₹43.9 | ₹49.45 | 87,70,220 | 6,58,940 |
| 29 Sept 2025 | ₹53.75 | ₹58.3 | ₹20.5 | ₹25.2 | 89,55,480 | 8,57,280 |
| 30 Sept 2025 | ₹27.05 | ₹27.05 | ₹2.9 | ₹3.9 | 1,07,16,160 | 19,32,160 |
| 1 Oct 2025 | ₹2.15 | ₹2.95 | ₹0.05 | ₹0.05 | 7,41,23,580 | 22,42,440 |