SENSEX 80,900 CE traded across 17 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹4,540 and a low of ₹921.4. Final close ₹3,543.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹1,089 | ₹1,089 | ₹953.05 | ₹978.35 | 820 | 1,420 |
| 1 Oct 2025 | ₹1,006.9 | ₹1,297.75 | ₹921.4 | ₹1,222.25 | 10,520 | 1,940 |
| 3 Oct 2025 | ₹1,175.25 | ₹1,322.5 | ₹1,092.55 | ₹1,311 | 11,000 | 2,640 |
| 6 Oct 2025 | ₹1,360 | ₹1,768.3 | ₹1,360 | ₹1,698.2 | 480 | 2,380 |
| 7 Oct 2025 | ₹1,836.25 | ₹1,975.55 | ₹1,761 | ₹1,777.65 | 540 | 1,960 |
| 8 Oct 2025 | ₹1,725.9 | ₹1,850 | ₹1,684.85 | ₹1,684.85 | 280 | 1,900 |
| 9 Oct 2025 | ₹1,558 | ₹1,797.8 | ₹1,558 | ₹1,797.8 | 120 | 1,860 |
| 10 Oct 2025 | ₹1,874.95 | ₹2,029.2 | ₹1,874.55 | ₹2,029.2 | 120 | 1,820 |
| 13 Oct 2025 | ₹1,924.95 | ₹1,924.95 | ₹1,800 | ₹1,800 | 40 | 1,760 |
| 15 Oct 2025 | ₹1,970.2 | ₹2,230.4 | ₹1,970.2 | ₹2,225.55 | 860 | 1,060 |
| 16 Oct 2025 | ₹2,475.75 | ₹2,535 | ₹2,470 | ₹2,535 | 440 | 1,180 |
| 17 Oct 2025 | ₹2,590 | ₹3,138.6 | ₹2,590 | ₹3,138.6 | 100 | 1,220 |
| 20 Oct 2025 | ₹3,896.8 | ₹3,896.85 | ₹3,639.6 | ₹3,639.6 | 200 | 1,200 |
| 23 Oct 2025 | ₹4,238.45 | ₹4,540 | ₹4,238.45 | ₹4,500 | 160 | 1,220 |
| 24 Oct 2025 | ₹3,734.05 | ₹3,750.3 | ₹3,303.45 | ₹3,303.45 | 620 | 1,420 |
| 29 Oct 2025 | ₹4,219.9 | ₹4,219.9 | ₹4,209.9 | ₹4,209.9 | 380 | 1,420 |
| 30 Oct 2025 | ₹3,850 | ₹3,850 | ₹3,543.65 | ₹3,543.65 | 720 | 1,280 |