SENSEX 82,300 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹3,082.35 and a low of ₹368.6. Final close ₹2,097.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹497.5 | ₹513.25 | ₹402.25 | ₹402.25 | 2,620 | 820 |
| 1 Oct 2025 | ₹421.7 | ₹555.75 | ₹368.6 | ₹514.65 | 8,740 | 2,040 |
| 3 Oct 2025 | ₹458.4 | ₹542.3 | ₹432.7 | ₹514.3 | 4,280 | 2,280 |
| 6 Oct 2025 | ₹517.9 | ₹799.55 | ₹501.55 | ₹741.55 | 4,660 | 3,480 |
| 7 Oct 2025 | ₹777.8 | ₹962.3 | ₹739.25 | ₹770.05 | 5,480 | 3,780 |
| 8 Oct 2025 | ₹763.15 | ₹880.95 | ₹596.75 | ₹635.6 | 3,640 | 3,240 |
| 9 Oct 2025 | ₹680.4 | ₹853.95 | ₹629.25 | ₹833.6 | 2,580 | 3,020 |
| 10 Oct 2025 | ₹819.5 | ₹1,180 | ₹819.5 | ₹1,112.3 | 2,380 | 3,480 |
| 13 Oct 2025 | ₹975.05 | ₹1,009.55 | ₹784.35 | ₹930.45 | 8,340 | 3,060 |
| 14 Oct 2025 | ₹1,007.95 | ₹1,070.15 | ₹657.3 | ₹694.15 | 10,420 | 4,280 |
| 15 Oct 2025 | ₹843.85 | ₹1,116.9 | ₹793.3 | ₹1,072.2 | 13,860 | 3,900 |
| 16 Oct 2025 | ₹1,061.25 | ₹1,474.25 | ₹1,061.25 | ₹1,474.25 | 1,000 | 3,860 |
| 17 Oct 2025 | ₹1,477.2 | ₹2,158.95 | ₹1,446 | ₹1,945.8 | 540 | 3,700 |
| 20 Oct 2025 | ₹2,577.7 | ₹2,577.7 | ₹2,309.95 | ₹2,310 | 500 | 3,340 |
| 23 Oct 2025 | ₹3,082.3 | ₹3,082.35 | ₹2,499 | ₹2,530.85 | 2,300 | 4,520 |
| 24 Oct 2025 | ₹2,367.9 | ₹2,490 | ₹2,007.3 | ₹2,025.05 | 760 | 4,500 |
| 27 Oct 2025 | ₹2,334.35 | ₹2,610.3 | ₹2,334.35 | ₹2,610.3 | 80 | 4,520 |
| 28 Oct 2025 | ₹2,300 | ₹2,505.25 | ₹2,158.5 | ₹2,213.1 | 240 | 4,460 |
| 29 Oct 2025 | ₹2,620 | ₹2,821.8 | ₹2,620 | ₹2,718.6 | 100 | 4,400 |
| 30 Oct 2025 | ₹2,292.4 | ₹2,432.3 | ₹2,080 | ₹2,097.05 | 2,760 | 1,900 |