SENSEX 82,400 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹3,035 and a low of ₹344.55. Final close ₹2,012.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹471.45 | ₹473.75 | ₹375.95 | ₹375.95 | 2,360 | 1,080 |
| 1 Oct 2025 | ₹369.45 | ₹514.5 | ₹344.55 | ₹482 | 5,800 | 2,280 |
| 3 Oct 2025 | ₹422.35 | ₹502.3 | ₹408.1 | ₹481.35 | 4,660 | 2,380 |
| 6 Oct 2025 | ₹484.95 | ₹749.7 | ₹463.75 | ₹692 | 3,320 | 2,460 |
| 7 Oct 2025 | ₹728.6 | ₹901.95 | ₹690.25 | ₹719.15 | 1,640 | 1,900 |
| 8 Oct 2025 | ₹667.95 | ₹810.9 | ₹566.05 | ₹589.9 | 2,480 | 3,000 |
| 9 Oct 2025 | ₹630.75 | ₹799.4 | ₹582.8 | ₹778.25 | 2,820 | 3,580 |
| 10 Oct 2025 | ₹774.9 | ₹1,097.3 | ₹766.45 | ₹1,045.55 | 5,160 | 3,400 |
| 13 Oct 2025 | ₹837.95 | ₹893.9 | ₹728.85 | ₹860.7 | 3,080 | 3,560 |
| 14 Oct 2025 | ₹900 | ₹1,002.15 | ₹606.5 | ₹643 | 9,700 | 3,840 |
| 15 Oct 2025 | ₹800 | ₹1,034.25 | ₹754.4 | ₹986.25 | 5,580 | 4,300 |
| 16 Oct 2025 | ₹1,076.3 | ₹1,699.75 | ₹1,076.25 | ₹1,482.4 | 4,260 | 3,220 |
| 17 Oct 2025 | ₹1,352.25 | ₹2,151.3 | ₹1,329.7 | ₹1,902.85 | 1,200 | 2,880 |
| 20 Oct 2025 | ₹2,337 | ₹2,355 | ₹2,310 | ₹2,350 | 80 | 2,900 |
| 23 Oct 2025 | ₹2,937.2 | ₹3,035 | ₹2,550 | ₹2,750 | 840 | 3,280 |
| 24 Oct 2025 | ₹2,080 | ₹2,221.85 | ₹1,740 | ₹1,740 | 140 | 3,240 |
| 27 Oct 2025 | ₹2,520 | ₹2,684.15 | ₹2,455.5 | ₹2,592.2 | 160 | 3,240 |
| 28 Oct 2025 | ₹2,240 | ₹2,334.15 | ₹2,061 | ₹2,128.25 | 220 | 3,260 |
| 29 Oct 2025 | ₹2,779.1 | ₹2,782 | ₹2,618.95 | ₹2,618.95 | 520 | 2,980 |
| 30 Oct 2025 | ₹2,312.2 | ₹2,324.7 | ₹1,990 | ₹2,012.3 | 820 | 2,560 |