SENSEX 82,000 CE traded across 14 sessions from 17 Sept 2025 to 9 Oct 2025, with a life-high of ₹1,394.2 and a low of ₹33. Final close ₹171.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Sept 2025 | ₹1,394.2 | ₹1,394.2 | ₹1,394.2 | ₹1,394.2 | 20 | 0 |
| 22 Sept 2025 | ₹1,160 | ₹1,227.6 | ₹951 | ₹1,058.4 | 2,140 | 1,040 |
| 23 Sept 2025 | ₹950 | ₹1,125.55 | ₹800 | ₹985.3 | 28,000 | 6,800 |
| 24 Sept 2025 | ₹818.65 | ₹818.65 | ₹638.1 | ₹654.6 | 17,740 | 11,560 |
| 25 Sept 2025 | ₹572.6 | ₹671.45 | ₹383 | ₹383 | 79,200 | 40,320 |
| 26 Sept 2025 | ₹321 | ₹330.85 | ₹173.65 | ₹184 | 1,90,340 | 37,500 |
| 29 Sept 2025 | ₹209.9 | ₹231.2 | ₹135.75 | ₹155.8 | 1,80,060 | 54,580 |
| 30 Sept 2025 | ₹147.3 | ₹172.85 | ₹70.05 | ₹74 | 3,63,300 | 84,940 |
| 1 Oct 2025 | ₹63.6 | ₹119 | ₹50.6 | ₹100.2 | 15,44,460 | 2,71,560 |
| 3 Oct 2025 | ₹98.5 | ₹98.5 | ₹54.7 | ₹79.15 | 1,34,35,320 | 4,86,240 |
| 6 Oct 2025 | ₹75 | ₹274.85 | ₹62 | ₹216.35 | 2,80,46,240 | 6,12,840 |
| 7 Oct 2025 | ₹231.5 | ₹447.9 | ₹205.6 | ₹231.15 | 3,60,12,240 | 10,17,220 |
| 8 Oct 2025 | ₹232.5 | ₹365 | ₹71 | ₹81.65 | 16,78,77,540 | 23,68,160 |
| 9 Oct 2025 | ₹87.95 | ₹246 | ₹33 | ₹171.85 | 53,08,03,400 | 16,85,420 |