SENSEX 82,900 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,568.95 and a low of ₹238.2. Final close ₹1,516.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹335.4 | ₹346.35 | ₹265 | ₹268.25 | 3,780 | 1,580 |
| 1 Oct 2025 | ₹263.55 | ₹356.8 | ₹238.2 | ₹329.15 | 12,140 | 3,600 |
| 3 Oct 2025 | ₹284.65 | ₹334.2 | ₹272.45 | ₹314.7 | 8,160 | 2,980 |
| 6 Oct 2025 | ₹319.8 | ₹515.9 | ₹304.65 | ₹468.4 | 4,340 | 2,760 |
| 7 Oct 2025 | ₹497.7 | ₹652.8 | ₹464.4 | ₹485.55 | 3,180 | 2,220 |
| 8 Oct 2025 | ₹473.8 | ₹577.75 | ₹371.25 | ₹385.6 | 2,640 | 2,160 |
| 9 Oct 2025 | ₹423.95 | ₹547.2 | ₹392.9 | ₹518.5 | 3,500 | 2,260 |
| 10 Oct 2025 | ₹539.45 | ₹789.7 | ₹533.25 | ₹725.05 | 3,280 | 2,700 |
| 13 Oct 2025 | ₹547.5 | ₹607.95 | ₹502.6 | ₹598.45 | 1,900 | 2,400 |
| 14 Oct 2025 | ₹664.45 | ₹695.4 | ₹415.25 | ₹434.5 | 5,820 | 4,900 |
| 15 Oct 2025 | ₹483.6 | ₹723.55 | ₹483.6 | ₹675 | 6,620 | 3,560 |
| 16 Oct 2025 | ₹799.35 | ₹1,225.15 | ₹798.35 | ₹1,152.3 | 21,020 | 13,760 |
| 17 Oct 2025 | ₹1,026.3 | ₹1,695 | ₹986.25 | ₹1,496.15 | 16,000 | 6,600 |
| 20 Oct 2025 | ₹2,007.6 | ₹2,030.75 | ₹1,735.4 | ₹1,893.5 | 640 | 6,080 |
| 23 Oct 2025 | ₹2,288.5 | ₹2,568.95 | ₹1,989.2 | ₹1,989.2 | 2,920 | 6,780 |
| 24 Oct 2025 | ₹1,812.25 | ₹1,889 | ₹1,275 | ₹1,507.15 | 880 | 6,820 |
| 27 Oct 2025 | ₹1,743.35 | ₹2,194.9 | ₹1,743.35 | ₹2,056.35 | 1,220 | 7,180 |
| 28 Oct 2025 | ₹1,830 | ₹1,912.25 | ₹1,588.75 | ₹1,856 | 980 | 6,100 |
| 29 Oct 2025 | ₹2,150 | ₹2,272.45 | ₹2,103.25 | ₹2,103.25 | 720 | 6,060 |
| 30 Oct 2025 | ₹1,899 | ₹1,899 | ₹1,473.9 | ₹1,516.6 | 3,260 | 4,760 |