SENSEX 83,700 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹1,840.65 and a low of ₹125.1. Final close ₹703.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹188.55 | ₹188.7 | ₹164.6 | ₹164.6 | 440 | 1,640 |
| 1 Oct 2025 | ₹140.35 | ₹194.3 | ₹140.35 | ₹180.7 | 1,580 | 2,040 |
| 3 Oct 2025 | ₹156 | ₹199.85 | ₹139.2 | ₹156.05 | 5,820 | 1,940 |
| 6 Oct 2025 | ₹125.1 | ₹260.45 | ₹125.1 | ₹229.8 | 9,180 | 1,860 |
| 7 Oct 2025 | ₹242.35 | ₹318.9 | ₹227 | ₹236 | 8,180 | 3,220 |
| 8 Oct 2025 | ₹260.2 | ₹278.55 | ₹177.05 | ₹185.2 | 2,400 | 2,940 |
| 9 Oct 2025 | ₹206.75 | ₹261 | ₹187.35 | ₹254.55 | 5,080 | 2,380 |
| 10 Oct 2025 | ₹279.95 | ₹406.65 | ₹279.95 | ₹361.25 | 3,860 | 2,680 |
| 13 Oct 2025 | ₹270.05 | ₹302.95 | ₹237.25 | ₹297.2 | 3,780 | 4,740 |
| 14 Oct 2025 | ₹330.5 | ₹341.6 | ₹206.75 | ₹208.45 | 7,460 | 4,900 |
| 15 Oct 2025 | ₹251.8 | ₹343.85 | ₹229.1 | ₹343.85 | 11,640 | 3,900 |
| 16 Oct 2025 | ₹379.25 | ₹698.45 | ₹379 | ₹615 | 20,220 | 3,940 |
| 17 Oct 2025 | ₹547.5 | ₹1,111 | ₹517.6 | ₹882.95 | 41,500 | 5,480 |
| 20 Oct 2025 | ₹1,120 | ₹1,335.3 | ₹1,016.55 | ₹1,220.25 | 5,460 | 4,840 |
| 23 Oct 2025 | ₹1,513.6 | ₹1,840.65 | ₹1,220.85 | ₹1,232.3 | 4,700 | 4,740 |
| 24 Oct 2025 | ₹1,320 | ₹1,320 | ₹660.15 | ₹810.35 | 1,36,520 | 10,380 |
| 27 Oct 2025 | ₹940 | ₹1,523.7 | ₹940 | ₹1,401.55 | 46,740 | 9,540 |
| 28 Oct 2025 | ₹1,387.25 | ₹1,502.25 | ₹841.75 | ₹1,097.6 | 34,280 | 10,640 |
| 29 Oct 2025 | ₹1,313.45 | ₹1,517.75 | ₹1,120 | ₹1,463.95 | 8,520 | 9,180 |
| 30 Oct 2025 | ₹1,089.2 | ₹1,116.7 | ₹626.25 | ₹703.3 | 1,35,920 | 10,600 |