SENSEX 83,600 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹1,918.15 and a low of ₹142.25. Final close ₹803.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹202.6 | ₹209.2 | ₹156 | ₹160.1 | 700 | 1,660 |
| 1 Oct 2025 | ₹152.6 | ₹210.2 | ₹142.25 | ₹195.9 | 2,640 | 2,440 |
| 3 Oct 2025 | ₹169.25 | ₹178.6 | ₹153.05 | ₹170.85 | 8,920 | 1,880 |
| 6 Oct 2025 | ₹183.75 | ₹284.4 | ₹180.15 | ₹252.15 | 6,060 | 3,020 |
| 7 Oct 2025 | ₹271.25 | ₹351.05 | ₹249.5 | ₹258.65 | 4,960 | 2,640 |
| 8 Oct 2025 | ₹318.3 | ₹318.3 | ₹202.75 | ₹202.75 | 1,060 | 2,680 |
| 9 Oct 2025 | ₹227.75 | ₹296.5 | ₹206.85 | ₹276.6 | 1,380 | 2,220 |
| 10 Oct 2025 | ₹288.6 | ₹441 | ₹275.85 | ₹402.2 | 3,620 | 3,020 |
| 13 Oct 2025 | ₹322.95 | ₹334.7 | ₹262.1 | ₹319.75 | 1,340 | 2,920 |
| 14 Oct 2025 | ₹363.45 | ₹382.15 | ₹221.3 | ₹230.45 | 4,280 | 4,300 |
| 15 Oct 2025 | ₹277.85 | ₹382.45 | ₹254.75 | ₹346.85 | 15,160 | 4,840 |
| 16 Oct 2025 | ₹441.4 | ₹759.9 | ₹421.45 | ₹660.1 | 14,340 | 4,740 |
| 17 Oct 2025 | ₹619.5 | ₹1,190.05 | ₹566.9 | ₹949.25 | 41,520 | 5,160 |
| 20 Oct 2025 | ₹1,403.25 | ₹1,438.35 | ₹1,147.5 | ₹1,302.25 | 3,300 | 3,760 |
| 23 Oct 2025 | ₹1,589.8 | ₹1,918.15 | ₹1,290 | ₹1,311 | 13,740 | 12,340 |
| 24 Oct 2025 | ₹1,209.35 | ₹1,346.5 | ₹723.5 | ₹881.85 | 76,480 | 13,360 |
| 27 Oct 2025 | ₹970 | ₹1,610 | ₹970 | ₹1,492.2 | 16,040 | 12,660 |
| 28 Oct 2025 | ₹1,457.2 | ₹1,522.2 | ₹926.5 | ₹1,197.45 | 22,220 | 12,800 |
| 29 Oct 2025 | ₹1,395.7 | ₹1,594 | ₹1,228 | ₹1,550 | 11,560 | 12,260 |
| 30 Oct 2025 | ₹1,180.05 | ₹1,220.75 | ₹726.15 | ₹803.5 | 71,360 | 7,540 |