SENSEX 82,500 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,996 and a low of ₹311.95. Final close ₹1,907.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹442.4 | ₹450.85 | ₹349.25 | ₹351 | 11,340 | 8,960 |
| 1 Oct 2025 | ₹339.1 | ₹525 | ₹311.95 | ₹449.25 | 24,000 | 13,420 |
| 3 Oct 2025 | ₹467 | ₹492.9 | ₹341 | ₹436 | 36,040 | 18,840 |
| 6 Oct 2025 | ₹436.35 | ₹696.55 | ₹411.55 | ₹632.25 | 14,040 | 19,660 |
| 7 Oct 2025 | ₹668.05 | ₹853.3 | ₹637.5 | ₹671.65 | 23,040 | 24,680 |
| 8 Oct 2025 | ₹627.6 | ₹787.7 | ₹506.05 | ₹540.5 | 36,480 | 27,660 |
| 9 Oct 2025 | ₹575.15 | ₹742.85 | ₹530 | ₹730.15 | 23,860 | 29,820 |
| 10 Oct 2025 | ₹705.9 | ₹1,055.3 | ₹705.3 | ₹974.85 | 49,680 | 24,600 |
| 13 Oct 2025 | ₹810.05 | ₹840.6 | ₹677.25 | ₹809.9 | 40,060 | 29,040 |
| 14 Oct 2025 | ₹878.95 | ₹931 | ₹559.15 | ₹599.3 | 59,620 | 25,480 |
| 15 Oct 2025 | ₹699.95 | ₹987.95 | ₹690.2 | ₹915.05 | 60,140 | 23,100 |
| 16 Oct 2025 | ₹1,045.6 | ₹1,550.05 | ₹1,045.1 | ₹1,456.95 | 32,300 | 16,640 |
| 17 Oct 2025 | ₹1,309.65 | ₹2,090 | ₹1,281.45 | ₹1,826.1 | 15,400 | 12,860 |
| 20 Oct 2025 | ₹1,812.6 | ₹2,455.2 | ₹1,812.6 | ₹2,268.15 | 52,800 | 60,180 |
| 23 Oct 2025 | ₹2,500 | ₹2,996 | ₹2,200 | ₹2,300.5 | 9,160 | 66,200 |
| 24 Oct 2025 | ₹2,231 | ₹2,310.55 | ₹1,655.75 | ₹1,829.7 | 7,320 | 65,100 |
| 27 Oct 2025 | ₹2,112.05 | ₹2,651.35 | ₹2,112 | ₹2,551.25 | 2,300 | 64,340 |
| 28 Oct 2025 | ₹2,500 | ₹2,625 | ₹1,930 | ₹2,270.8 | 19,980 | 46,880 |
| 29 Oct 2025 | ₹2,552.5 | ₹2,694.75 | ₹2,310 | ₹2,642.65 | 13,140 | 35,120 |
| 30 Oct 2025 | ₹2,400 | ₹2,400 | ₹1,852.65 | ₹1,907.2 | 33,140 | 10,640 |