SENSEX 82,800 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,695.6 and a low of ₹257.95. Final close ₹1,576.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹359.15 | ₹362.7 | ₹279.9 | ₹281.95 | 3,560 | 1,400 |
| 1 Oct 2025 | ₹259.1 | ₹375.4 | ₹257.95 | ₹351.15 | 6,280 | 3,100 |
| 3 Oct 2025 | ₹310.15 | ₹364.8 | ₹295.95 | ₹346.15 | 4,760 | 2,200 |
| 6 Oct 2025 | ₹345.3 | ₹557.6 | ₹330.7 | ₹506.8 | 2,840 | 2,040 |
| 7 Oct 2025 | ₹517 | ₹678.4 | ₹513.75 | ₹528 | 2,900 | 1,820 |
| 8 Oct 2025 | ₹486.25 | ₹618.15 | ₹405.05 | ₹414.65 | 1,580 | 2,220 |
| 9 Oct 2025 | ₹457.45 | ₹574.5 | ₹421.55 | ₹554.35 | 1,580 | 2,060 |
| 10 Oct 2025 | ₹569.15 | ₹855.75 | ₹563.45 | ₹787.55 | 2,660 | 1,960 |
| 13 Oct 2025 | ₹601.25 | ₹658.4 | ₹532.9 | ₹646.5 | 3,800 | 2,040 |
| 14 Oct 2025 | ₹717.6 | ₹749.15 | ₹439.4 | ₹471.85 | 11,740 | 6,080 |
| 15 Oct 2025 | ₹502.85 | ₹779.8 | ₹502.85 | ₹725.05 | 8,020 | 4,840 |
| 16 Oct 2025 | ₹820 | ₹1,312.9 | ₹811.1 | ₹1,216.4 | 5,960 | 4,200 |
| 17 Oct 2025 | ₹1,095.4 | ₹1,804.55 | ₹1,058.55 | ₹1,588.6 | 1,680 | 3,720 |
| 20 Oct 2025 | ₹2,100.95 | ₹2,123.5 | ₹1,834.15 | ₹1,852.4 | 380 | 3,480 |
| 23 Oct 2025 | ₹2,387.05 | ₹2,695.6 | ₹2,034.85 | ₹2,042.45 | 1,100 | 3,640 |
| 24 Oct 2025 | ₹1,973.45 | ₹2,037.1 | ₹1,460 | ₹1,565.1 | 2,280 | 3,400 |
| 27 Oct 2025 | ₹1,783.95 | ₹2,207.85 | ₹1,783.95 | ₹2,207.85 | 340 | 3,300 |
| 28 Oct 2025 | ₹1,838.55 | ₹1,988.9 | ₹1,684.45 | ₹1,741.65 | 360 | 3,340 |
| 29 Oct 2025 | ₹2,406.7 | ₹2,406.7 | ₹2,211.9 | ₹2,211.9 | 200 | 3,300 |
| 30 Oct 2025 | ₹1,872.8 | ₹1,926.95 | ₹1,553.65 | ₹1,576.6 | 800 | 3,360 |