SENSEX 82,000 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹3,480 and a low of ₹444.4. Final close ₹2,407.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹605.2 | ₹627.5 | ₹459.45 | ₹500 | 17,020 | 15,180 |
| 1 Oct 2025 | ₹500 | ₹675.75 | ₹444.4 | ₹635.2 | 33,120 | 17,660 |
| 3 Oct 2025 | ₹600 | ₹678.05 | ₹538.2 | ₹649.1 | 16,000 | 18,380 |
| 6 Oct 2025 | ₹625 | ₹981.45 | ₹610.8 | ₹912 | 34,060 | 19,880 |
| 7 Oct 2025 | ₹955.1 | ₹1,159.95 | ₹901.25 | ₹973.15 | 32,320 | 24,160 |
| 8 Oct 2025 | ₹947.25 | ₹1,095 | ₹750 | ₹785 | 33,700 | 29,220 |
| 9 Oct 2025 | ₹840 | ₹1,050 | ₹775 | ₹1,027.8 | 39,840 | 30,920 |
| 10 Oct 2025 | ₹1,000.05 | ₹1,409.25 | ₹1,000 | ₹1,312.55 | 21,600 | 25,780 |
| 13 Oct 2025 | ₹1,251.65 | ₹1,251.7 | ₹957.75 | ₹1,147.85 | 23,480 | 27,700 |
| 14 Oct 2025 | ₹1,214.3 | ₹1,285.3 | ₹802.95 | ₹859 | 64,760 | 34,520 |
| 15 Oct 2025 | ₹999.95 | ₹1,354 | ₹999.95 | ₹1,283.85 | 32,860 | 27,420 |
| 16 Oct 2025 | ₹1,450.45 | ₹1,970 | ₹1,431.5 | ₹1,850 | 10,720 | 25,040 |
| 17 Oct 2025 | ₹1,698.6 | ₹2,553.1 | ₹1,652.5 | ₹2,264 | 6,680 | 22,460 |
| 20 Oct 2025 | ₹2,600 | ₹3,069.35 | ₹2,560 | ₹2,725 | 4,620 | 25,100 |
| 23 Oct 2025 | ₹3,328.2 | ₹3,480 | ₹2,802.4 | ₹2,803.9 | 13,580 | 32,840 |
| 24 Oct 2025 | ₹2,732.9 | ₹2,786.4 | ₹2,130 | ₹2,289.5 | 3,940 | 32,620 |
| 27 Oct 2025 | ₹2,600.55 | ₹3,117 | ₹2,600.55 | ₹3,016.3 | 2,200 | 32,780 |
| 28 Oct 2025 | ₹2,750 | ₹2,825.75 | ₹2,420 | ₹2,761.8 | 20,720 | 18,720 |
| 29 Oct 2025 | ₹2,900.05 | ₹3,209 | ₹2,800 | ₹3,150 | 12,620 | 14,060 |
| 30 Oct 2025 | ₹2,875 | ₹2,875 | ₹2,374.05 | ₹2,407.95 | 16,160 | 12,320 |