SENSEX 83,000 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,485 and a low of ₹219.3. Final close ₹1,405.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹315.1 | ₹342.1 | ₹247.4 | ₹261.25 | 13,380 | 15,220 |
| 1 Oct 2025 | ₹243.25 | ₹335.15 | ₹219.3 | ₹305 | 34,920 | 20,800 |
| 3 Oct 2025 | ₹276.35 | ₹307.35 | ₹250 | ₹292 | 17,420 | 18,280 |
| 6 Oct 2025 | ₹288.75 | ₹511.1 | ₹275 | ₹431.85 | 33,560 | 20,740 |
| 7 Oct 2025 | ₹447.85 | ₹580 | ₹409.05 | ₹448 | 44,620 | 27,840 |
| 8 Oct 2025 | ₹420.6 | ₹536.45 | ₹338.2 | ₹351 | 27,020 | 31,860 |
| 9 Oct 2025 | ₹392.6 | ₹501.65 | ₹347.95 | ₹488.35 | 38,060 | 32,820 |
| 10 Oct 2025 | ₹471.3 | ₹750 | ₹471.3 | ₹670 | 79,660 | 38,520 |
| 13 Oct 2025 | ₹585.85 | ₹596.7 | ₹451 | ₹550.25 | 44,820 | 36,140 |
| 14 Oct 2025 | ₹601.7 | ₹641.85 | ₹372.45 | ₹398 | 56,540 | 46,700 |
| 15 Oct 2025 | ₹400 | ₹669.1 | ₹400 | ₹618.25 | 81,840 | 44,460 |
| 16 Oct 2025 | ₹699.95 | ₹1,165 | ₹684.75 | ₹1,040.25 | 1,47,700 | 42,360 |
| 17 Oct 2025 | ₹990 | ₹1,669.15 | ₹917.15 | ₹1,412.35 | 55,260 | 45,520 |
| 20 Oct 2025 | ₹1,800 | ₹2,121.8 | ₹1,625.65 | ₹1,793.4 | 23,480 | 50,760 |
| 23 Oct 2025 | ₹2,155.45 | ₹2,485 | ₹1,805.45 | ₹1,814.4 | 59,680 | 79,180 |
| 24 Oct 2025 | ₹1,910.05 | ₹1,910.05 | ₹1,185.1 | ₹1,379 | 53,940 | 83,620 |
| 27 Oct 2025 | ₹1,552.1 | ₹2,184.85 | ₹1,552.05 | ₹2,048.75 | 20,360 | 84,660 |
| 28 Oct 2025 | ₹2,073.75 | ₹2,149 | ₹1,450 | ₹1,763.65 | 44,020 | 71,120 |
| 29 Oct 2025 | ₹1,957.95 | ₹2,217.75 | ₹1,800 | ₹2,159 | 35,980 | 55,280 |
| 30 Oct 2025 | ₹1,858 | ₹1,865.65 | ₹1,330.25 | ₹1,405.5 | 80,160 | 22,840 |