SENSEX 83,200 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,291.5 and a low of ₹196.8. Final close ₹1,213.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹273.8 | ₹273.8 | ₹214.2 | ₹216.1 | 2,880 | 1,480 |
| 1 Oct 2025 | ₹216.45 | ₹282 | ₹196.8 | ₹263.45 | 4,900 | 2,220 |
| 3 Oct 2025 | ₹230.15 | ₹291.4 | ₹211.85 | ₹243.25 | 9,080 | 3,120 |
| 6 Oct 2025 | ₹242.4 | ₹402.45 | ₹228.25 | ₹361.05 | 9,460 | 3,180 |
| 7 Oct 2025 | ₹379.8 | ₹486.75 | ₹357 | ₹372.35 | 2,500 | 2,320 |
| 8 Oct 2025 | ₹342.55 | ₹449.95 | ₹287 | ₹290.4 | 2,180 | 2,540 |
| 9 Oct 2025 | ₹325.05 | ₹414.8 | ₹300.75 | ₹403 | 3,240 | 1,740 |
| 10 Oct 2025 | ₹420 | ₹620.45 | ₹413 | ₹570 | 3,700 | 2,620 |
| 13 Oct 2025 | ₹437.75 | ₹470.25 | ₹382.55 | ₹461.3 | 3,940 | 2,160 |
| 14 Oct 2025 | ₹518.5 | ₹540.1 | ₹319 | ₹332.25 | 5,400 | 4,500 |
| 15 Oct 2025 | ₹420.05 | ₹557.6 | ₹377.6 | ₹517.75 | 10,080 | 3,060 |
| 16 Oct 2025 | ₹668.75 | ₹1,020.15 | ₹618.4 | ₹908.5 | 15,840 | 2,600 |
| 17 Oct 2025 | ₹818.35 | ₹1,455.6 | ₹788.95 | ₹1,205.65 | 9,120 | 3,000 |
| 20 Oct 2025 | ₹1,709.3 | ₹1,761.45 | ₹1,476.3 | ₹1,631.55 | 7,520 | 5,760 |
| 23 Oct 2025 | ₹2,056.55 | ₹2,291.5 | ₹1,667.55 | ₹1,715.5 | 3,360 | 6,700 |
| 24 Oct 2025 | ₹1,569.2 | ₹1,619.55 | ₹1,050.8 | ₹1,215.75 | 8,420 | 4,220 |
| 27 Oct 2025 | ₹1,505 | ₹1,964.8 | ₹1,479.25 | ₹1,814.1 | 2,660 | 4,460 |
| 28 Oct 2025 | ₹1,802.7 | ₹1,913.65 | ₹1,276 | ₹1,570 | 6,700 | 4,260 |
| 29 Oct 2025 | ₹1,773.75 | ₹1,978.15 | ₹1,720 | ₹1,857.75 | 1,120 | 3,320 |
| 30 Oct 2025 | ₹1,677.75 | ₹1,677.75 | ₹1,170.6 | ₹1,213.3 | 2,900 | 2,800 |