SENSEX 82,700 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,721.25 and a low of ₹275.25. Final close ₹1,677.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹382 | ₹401.05 | ₹301.95 | ₹303.35 | 3,720 | 1,800 |
| 1 Oct 2025 | ₹290 | ₹418 | ₹275.25 | ₹378.95 | 7,400 | 2,860 |
| 3 Oct 2025 | ₹333.25 | ₹395.9 | ₹320.9 | ₹376.15 | 3,920 | 2,180 |
| 6 Oct 2025 | ₹380.05 | ₹600.05 | ₹373.7 | ₹548.95 | 2,940 | 2,260 |
| 7 Oct 2025 | ₹584.2 | ₹730.45 | ₹561.55 | ₹568.3 | 3,820 | 2,780 |
| 8 Oct 2025 | ₹528.05 | ₹662.75 | ₹434.85 | ₹457.75 | 4,460 | 3,840 |
| 9 Oct 2025 | ₹499.1 | ₹640.25 | ₹456.95 | ₹615 | 3,760 | 4,200 |
| 10 Oct 2025 | ₹604.35 | ₹911.1 | ₹604.3 | ₹846.65 | 3,180 | 3,940 |
| 13 Oct 2025 | ₹637.9 | ₹716.45 | ₹579.75 | ₹698.7 | 6,160 | 4,820 |
| 14 Oct 2025 | ₹784 | ₹818.4 | ₹479 | ₹510 | 11,440 | 6,240 |
| 15 Oct 2025 | ₹633.6 | ₹849.9 | ₹589.6 | ₹787.1 | 33,580 | 11,060 |
| 16 Oct 2025 | ₹949.7 | ₹1,373.6 | ₹785.05 | ₹1,268.25 | 15,140 | 6,260 |
| 17 Oct 2025 | ₹1,184.25 | ₹1,842.15 | ₹1,151.6 | ₹1,650 | 2,080 | 5,500 |
| 20 Oct 2025 | ₹2,190.2 | ₹2,214.7 | ₹1,892.8 | ₹1,946 | 500 | 5,300 |
| 23 Oct 2025 | ₹2,644.8 | ₹2,721.25 | ₹2,254.95 | ₹2,331.1 | 440 | 5,460 |
| 24 Oct 2025 | ₹1,780 | ₹1,845.05 | ₹1,498.85 | ₹1,649.9 | 2,540 | 5,460 |
| 27 Oct 2025 | ₹1,955.85 | ₹2,389.15 | ₹1,955.85 | ₹2,389.15 | 160 | 5,360 |
| 28 Oct 2025 | ₹2,017.95 | ₹2,084.9 | ₹1,744.25 | ₹1,829 | 820 | 5,000 |
| 29 Oct 2025 | ₹2,484.1 | ₹2,484.1 | ₹2,318.35 | ₹2,356.25 | 140 | 4,860 |
| 30 Oct 2025 | ₹2,084 | ₹2,084 | ₹1,630 | ₹1,677.05 | 1,860 | 3,660 |