SENSEX 83,300 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,200.6 and a low of ₹183.25. Final close ₹1,100.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹253.7 | ₹258.4 | ₹199.6 | ₹199.6 | 2,100 | 1,660 |
| 1 Oct 2025 | ₹203.35 | ₹260.65 | ₹183.25 | ₹243.85 | 4,040 | 2,360 |
| 3 Oct 2025 | ₹214.4 | ₹233.55 | ₹194.5 | ₹222.25 | 4,720 | 1,760 |
| 6 Oct 2025 | ₹226.5 | ₹371.45 | ₹226.5 | ₹330.5 | 4,020 | 2,260 |
| 7 Oct 2025 | ₹348.3 | ₹459.4 | ₹330.8 | ₹341.95 | 5,320 | 2,940 |
| 8 Oct 2025 | ₹313.15 | ₹411.25 | ₹259.7 | ₹269.25 | 2,700 | 4,280 |
| 9 Oct 2025 | ₹299.5 | ₹386.9 | ₹282.15 | ₹356.25 | 1,940 | 3,140 |
| 10 Oct 2025 | ₹362.1 | ₹576.9 | ₹362.1 | ₹523.8 | 4,540 | 3,200 |
| 13 Oct 2025 | ₹405.35 | ₹435.05 | ₹346 | ₹424.35 | 3,000 | 3,120 |
| 14 Oct 2025 | ₹476.6 | ₹488 | ₹288.2 | ₹304.1 | 10,080 | 6,360 |
| 15 Oct 2025 | ₹374.95 | ₹513.8 | ₹328.3 | ₹469.9 | 9,040 | 5,780 |
| 16 Oct 2025 | ₹558 | ₹958.1 | ₹545.45 | ₹848.5 | 15,760 | 6,220 |
| 17 Oct 2025 | ₹848.5 | ₹1,400.3 | ₹723.85 | ₹1,170.55 | 28,160 | 6,520 |
| 20 Oct 2025 | ₹1,639.9 | ₹1,709.5 | ₹1,402.2 | ₹1,526.85 | 2,480 | 6,180 |
| 23 Oct 2025 | ₹1,922.05 | ₹2,200.6 | ₹1,547.8 | ₹1,560.5 | 2,980 | 6,640 |
| 24 Oct 2025 | ₹1,473.15 | ₹1,542.85 | ₹940.8 | ₹1,116.85 | 14,840 | 7,100 |
| 27 Oct 2025 | ₹1,409.25 | ₹1,869.5 | ₹1,389.5 | ₹1,717.35 | 3,640 | 6,900 |
| 28 Oct 2025 | ₹1,710.9 | ₹1,840.8 | ₹1,163.4 | ₹1,467.9 | 7,100 | 7,020 |
| 29 Oct 2025 | ₹1,720.95 | ₹1,867.7 | ₹1,570 | ₹1,841.45 | 3,860 | 6,240 |
| 30 Oct 2025 | ₹1,507.4 | ₹1,508.9 | ₹1,032.75 | ₹1,100.9 | 8,660 | 3,580 |