SENSEX 82,200 CE traded across 18 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹3,280.75 and a low of ₹399.4. Final close ₹2,210.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹537.95 | ₹544.15 | ₹431.4 | ₹431.4 | 2,340 | 780 |
| 1 Oct 2025 | ₹413.85 | ₹586.5 | ₹399.4 | ₹550.5 | 8,600 | 5,540 |
| 3 Oct 2025 | ₹485.85 | ₹583.35 | ₹467.45 | ₹546.3 | 3,640 | 5,520 |
| 6 Oct 2025 | ₹566.8 | ₹855.65 | ₹559.35 | ₹802.2 | 2,320 | 5,640 |
| 7 Oct 2025 | ₹817.9 | ₹1,026.15 | ₹799.15 | ₹845.05 | 2,380 | 4,980 |
| 8 Oct 2025 | ₹948.7 | ₹955.1 | ₹657.45 | ₹686.15 | 2,260 | 5,280 |
| 9 Oct 2025 | ₹696.15 | ₹921.1 | ₹675.8 | ₹882.05 | 4,040 | 5,160 |
| 10 Oct 2025 | ₹913.95 | ₹1,283.5 | ₹884.8 | ₹1,183.75 | 3,020 | 5,200 |
| 13 Oct 2025 | ₹993 | ₹1,015 | ₹850 | ₹1,000 | 8,160 | 6,500 |
| 14 Oct 2025 | ₹1,050 | ₹1,133.9 | ₹700 | ₹750 | 8,800 | 6,060 |
| 15 Oct 2025 | ₹900 | ₹1,182.95 | ₹870.85 | ₹1,144.65 | 6,820 | 5,700 |
| 16 Oct 2025 | ₹1,134.95 | ₹1,714.8 | ₹1,134.95 | ₹1,705.1 | 880 | 5,520 |
| 17 Oct 2025 | ₹1,535.95 | ₹2,034.05 | ₹1,535.1 | ₹2,034.05 | 660 | 4,860 |
| 20 Oct 2025 | ₹2,673.3 | ₹2,673.3 | ₹2,426.95 | ₹2,426.95 | 660 | 4,960 |
| 23 Oct 2025 | ₹3,130.5 | ₹3,280.75 | ₹2,712.75 | ₹2,780.6 | 1,560 | 6,100 |
| 28 Oct 2025 | ₹2,290 | ₹2,572.5 | ₹2,290 | ₹2,450 | 60 | 6,120 |
| 29 Oct 2025 | ₹2,930.1 | ₹2,936.7 | ₹2,823.85 | ₹2,875 | 580 | 5,960 |
| 30 Oct 2025 | ₹2,301 | ₹2,490 | ₹2,210 | ₹2,210 | 1,380 | 4,720 |