SENSEX 80,000 CE traded across 19 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹5,429.35 and a low of ₹1,465. Final close ₹4,415.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹1,651 | ₹1,674.3 | ₹1,490 | ₹1,549.85 | 1,260 | 640 |
| 1 Oct 2025 | ₹1,480.15 | ₹1,948.15 | ₹1,465 | ₹1,921 | 5,680 | 2,960 |
| 3 Oct 2025 | ₹1,755.9 | ₹1,991.4 | ₹1,716.65 | ₹1,956.7 | 1,920 | 3,380 |
| 6 Oct 2025 | ₹1,910 | ₹2,457.65 | ₹1,910 | ₹2,457.65 | 320 | 3,300 |
| 7 Oct 2025 | ₹2,600 | ₹2,700 | ₹2,500 | ₹2,600 | 180 | 3,220 |
| 8 Oct 2025 | ₹2,600 | ₹2,600 | ₹2,200 | ₹2,257.15 | 280 | 3,140 |
| 9 Oct 2025 | ₹2,450 | ₹2,634.45 | ₹2,395.65 | ₹2,634.45 | 620 | 2,840 |
| 10 Oct 2025 | ₹3,000 | ₹3,154.55 | ₹3,000 | ₹3,065.8 | 100 | 2,800 |
| 14 Oct 2025 | ₹2,543.35 | ₹2,543.35 | ₹2,289.7 | ₹2,291.4 | 80 | 2,780 |
| 15 Oct 2025 | ₹3,029.85 | ₹3,110.75 | ₹2,987.9 | ₹3,008.2 | 200 | 2,700 |
| 16 Oct 2025 | ₹3,287.15 | ₹3,820 | ₹3,287.15 | ₹3,820 | 160 | 2,680 |
| 17 Oct 2025 | ₹3,556.85 | ₹4,332.35 | ₹3,556.85 | ₹4,332.35 | 300 | 2,460 |
| 20 Oct 2025 | ₹4,500 | ₹4,650 | ₹4,500 | ₹4,600 | 80 | 2,460 |
| 23 Oct 2025 | ₹5,420 | ₹5,429.35 | ₹4,739.45 | ₹4,739.45 | 4,480 | 4,340 |
| 24 Oct 2025 | ₹4,380 | ₹4,380 | ₹4,140 | ₹4,260.1 | 840 | 4,340 |
| 27 Oct 2025 | ₹4,990 | ₹5,000 | ₹4,990 | ₹5,000 | 100 | 4,300 |
| 28 Oct 2025 | ₹5,127.4 | ₹5,127.4 | ₹4,591.15 | ₹4,742.9 | 180 | 4,180 |
| 29 Oct 2025 | ₹5,100.6 | ₹5,150 | ₹5,000 | ₹5,150 | 1,240 | 3,080 |
| 30 Oct 2025 | ₹4,777 | ₹4,777 | ₹4,394.45 | ₹4,415 | 2,820 | 1,620 |