SENSEX 83,500 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹2,025.9 and a low of ₹151.95. Final close ₹902.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹220.25 | ₹233.05 | ₹163.15 | ₹180 | 1,820 | 4,200 |
| 1 Oct 2025 | ₹179 | ₹231 | ₹159.1 | ₹209 | 17,600 | 6,000 |
| 3 Oct 2025 | ₹190.05 | ₹207 | ₹151.95 | ₹207 | 13,100 | 7,300 |
| 6 Oct 2025 | ₹183.1 | ₹311.55 | ₹177.65 | ₹273.95 | 22,520 | 9,080 |
| 7 Oct 2025 | ₹280 | ₹384 | ₹273.7 | ₹281.85 | 25,140 | 9,120 |
| 8 Oct 2025 | ₹280.9 | ₹351.2 | ₹212.65 | ₹222 | 14,900 | 10,220 |
| 9 Oct 2025 | ₹241.95 | ₹318.95 | ₹219.2 | ₹311.4 | 7,280 | 9,100 |
| 10 Oct 2025 | ₹310.3 | ₹497.95 | ₹305.75 | ₹439.75 | 17,480 | 11,280 |
| 13 Oct 2025 | ₹339.45 | ₹370 | ₹287.5 | ₹358 | 18,840 | 9,920 |
| 14 Oct 2025 | ₹392.05 | ₹412.7 | ₹234.55 | ₹251.8 | 33,520 | 14,200 |
| 15 Oct 2025 | ₹320.9 | ₹424.55 | ₹278.25 | ₹377.3 | 41,500 | 15,460 |
| 16 Oct 2025 | ₹403.25 | ₹823.5 | ₹403.25 | ₹730.9 | 1,03,220 | 33,240 |
| 17 Oct 2025 | ₹700 | ₹1,271.35 | ₹613.5 | ₹1,024.8 | 1,72,380 | 43,560 |
| 20 Oct 2025 | ₹1,429.2 | ₹1,548.15 | ₹1,219.15 | ₹1,382.45 | 27,340 | 34,700 |
| 23 Oct 2025 | ₹1,609.1 | ₹2,025.9 | ₹1,376.1 | ₹1,376.1 | 43,720 | 35,180 |
| 24 Oct 2025 | ₹1,290 | ₹1,436 | ₹790 | ₹959.05 | 2,46,260 | 39,580 |
| 27 Oct 2025 | ₹1,020 | ₹1,711.3 | ₹1,020 | ₹1,585 | 81,960 | 44,500 |
| 28 Oct 2025 | ₹1,582.8 | ₹1,693.2 | ₹990.05 | ₹1,288.9 | 98,480 | 47,380 |
| 29 Oct 2025 | ₹1,467 | ₹1,722 | ₹1,320 | ₹1,657 | 58,920 | 35,720 |
| 30 Oct 2025 | ₹1,431.15 | ₹1,431.15 | ₹827.5 | ₹902.25 | 1,56,740 | 23,840 |