SENSEX 83,100 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,417.3 and a low of ₹216.95. Final close ₹1,303.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹291.4 | ₹292.75 | ₹227.9 | ₹228.25 | 3,860 | 860 |
| 1 Oct 2025 | ₹225.8 | ₹298.15 | ₹216.95 | ₹282.4 | 7,120 | 3,620 |
| 3 Oct 2025 | ₹245.1 | ₹282.95 | ₹229.65 | ₹264 | 6,760 | 3,320 |
| 6 Oct 2025 | ₹265.6 | ₹437.05 | ₹254.55 | ₹394 | 4,640 | 2,620 |
| 7 Oct 2025 | ₹397.2 | ₹528.25 | ₹397.2 | ₹405.3 | 1,840 | 1,820 |
| 8 Oct 2025 | ₹376.85 | ₹492.6 | ₹311.3 | ₹311.3 | 2,360 | 2,000 |
| 9 Oct 2025 | ₹368.55 | ₹463.35 | ₹343.4 | ₹447.8 | 1,900 | 1,580 |
| 10 Oct 2025 | ₹433.2 | ₹680.1 | ₹433.2 | ₹620.35 | 3,060 | 1,960 |
| 13 Oct 2025 | ₹461.85 | ₹523.65 | ₹415.15 | ₹504.6 | 4,220 | 1,600 |
| 14 Oct 2025 | ₹564.4 | ₹587.75 | ₹341.4 | ₹364.35 | 8,260 | 4,020 |
| 15 Oct 2025 | ₹463.75 | ₹614.4 | ₹415.75 | ₹565.9 | 11,740 | 2,340 |
| 16 Oct 2025 | ₹730.85 | ₹1,085.5 | ₹673.1 | ₹993.75 | 17,780 | 2,560 |
| 17 Oct 2025 | ₹894.2 | ₹1,555.1 | ₹847.05 | ₹1,342.3 | 3,540 | 2,400 |
| 20 Oct 2025 | ₹1,876 | ₹1,876 | ₹1,537.45 | ₹1,590.9 | 540 | 2,240 |
| 23 Oct 2025 | ₹2,106 | ₹2,417.3 | ₹1,720 | ₹1,737.5 | 420 | 1,940 |
| 24 Oct 2025 | ₹1,613.35 | ₹1,613.35 | ₹1,138.35 | ₹1,294.05 | 1,320 | 1,840 |
| 27 Oct 2025 | ₹1,576 | ₹2,016 | ₹1,576 | ₹1,952 | 1,460 | 1,800 |
| 28 Oct 2025 | ₹1,955.5 | ₹1,955.5 | ₹1,393.3 | ₹1,673.95 | 2,920 | 1,660 |
| 29 Oct 2025 | ₹1,845.2 | ₹2,109.8 | ₹1,845.2 | ₹1,952 | 880 | 1,320 |
| 30 Oct 2025 | ₹1,685.95 | ₹1,685.95 | ₹1,276.3 | ₹1,303.15 | 1,980 | 900 |