SENSEX 83,400 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,107.7 and a low of ₹171.45. Final close ₹1,002.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹229.4 | ₹231.05 | ₹185.3 | ₹185.3 | 1,240 | 2,100 |
| 1 Oct 2025 | ₹174.3 | ₹241.7 | ₹171.45 | ₹228.9 | 5,560 | 1,620 |
| 3 Oct 2025 | ₹202.3 | ₹221.65 | ₹179.95 | ₹202.25 | 7,000 | 2,500 |
| 6 Oct 2025 | ₹205.2 | ₹338.9 | ₹193.55 | ₹302.1 | 7,600 | 2,940 |
| 7 Oct 2025 | ₹318.95 | ₹415.8 | ₹300.3 | ₹310 | 6,900 | 3,420 |
| 8 Oct 2025 | ₹287.75 | ₹375.5 | ₹237.9 | ₹246.1 | 4,060 | 3,560 |
| 9 Oct 2025 | ₹271.2 | ₹342.6 | ₹256.65 | ₹333.2 | 2,320 | 2,880 |
| 10 Oct 2025 | ₹339.15 | ₹532.3 | ₹339.15 | ₹483.35 | 5,120 | 4,200 |
| 13 Oct 2025 | ₹366.8 | ₹400.45 | ₹322.8 | ₹390 | 3,500 | 3,720 |
| 14 Oct 2025 | ₹431.45 | ₹455.6 | ₹265.4 | ₹277.45 | 5,820 | 5,840 |
| 15 Oct 2025 | ₹327.65 | ₹469.5 | ₹316 | ₹445.25 | 7,120 | 5,520 |
| 16 Oct 2025 | ₹525 | ₹885.35 | ₹516.2 | ₹813.1 | 16,220 | 4,900 |
| 17 Oct 2025 | ₹782.75 | ₹1,312.8 | ₹669.8 | ₹1,106.2 | 23,740 | 4,940 |
| 20 Oct 2025 | ₹1,569.1 | ₹1,594.35 | ₹1,300 | ₹1,467.45 | 3,140 | 3,820 |
| 23 Oct 2025 | ₹1,773.35 | ₹2,107.7 | ₹1,450 | ₹1,480 | 2,100 | 3,360 |
| 24 Oct 2025 | ₹1,538.7 | ₹1,538.7 | ₹865.4 | ₹1,043.6 | 25,880 | 3,960 |
| 27 Oct 2025 | ₹1,276.85 | ₹1,776.35 | ₹1,276.85 | ₹1,678.8 | 5,780 | 3,680 |
| 28 Oct 2025 | ₹1,624.85 | ₹1,765.15 | ₹1,092.7 | ₹1,374.3 | 8,840 | 4,060 |
| 29 Oct 2025 | ₹1,551.3 | ₹1,813.25 | ₹1,466.8 | ₹1,660.45 | 3,060 | 3,900 |
| 30 Oct 2025 | ₹1,408 | ₹1,408 | ₹926.65 | ₹1,002.65 | 10,220 | 2,740 |