SENSEX 83,800 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹1,735.1 and a low of ₹122.55. Final close ₹603.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹172.95 | ₹172.95 | ₹149.45 | ₹153.15 | 1,160 | 1,640 |
| 1 Oct 2025 | ₹136.95 | ₹184.25 | ₹136.95 | ₹168.6 | 1,880 | 1,660 |
| 3 Oct 2025 | ₹145.7 | ₹154.05 | ₹122.55 | ₹142.05 | 6,280 | 1,840 |
| 6 Oct 2025 | ₹152.7 | ₹237 | ₹148.55 | ₹210.6 | 6,520 | 2,100 |
| 7 Oct 2025 | ₹216.3 | ₹295 | ₹205.8 | ₹213.3 | 5,820 | 1,840 |
| 8 Oct 2025 | ₹195.5 | ₹264.55 | ₹160.8 | ₹169.4 | 3,180 | 2,400 |
| 9 Oct 2025 | ₹191.3 | ₹240 | ₹171.2 | ₹225.25 | 1,800 | 1,520 |
| 10 Oct 2025 | ₹233.5 | ₹378.65 | ₹233.5 | ₹328.9 | 5,660 | 3,020 |
| 13 Oct 2025 | ₹247.35 | ₹279.3 | ₹215.7 | ₹265 | 9,140 | 2,920 |
| 14 Oct 2025 | ₹300.15 | ₹332.65 | ₹179.9 | ₹187.75 | 17,640 | 3,700 |
| 15 Oct 2025 | ₹228.05 | ₹309.65 | ₹207.7 | ₹276.2 | 16,600 | 4,660 |
| 16 Oct 2025 | ₹342.7 | ₹638 | ₹340.7 | ₹564.05 | 20,560 | 4,660 |
| 17 Oct 2025 | ₹483.1 | ₹1,051.2 | ₹466.25 | ₹833.85 | 52,080 | 7,340 |
| 20 Oct 2025 | ₹1,248.5 | ₹1,276.55 | ₹999 | ₹1,139.85 | 11,540 | 8,120 |
| 23 Oct 2025 | ₹1,480.65 | ₹1,735.1 | ₹1,112.2 | ₹1,154 | 12,220 | 9,460 |
| 24 Oct 2025 | ₹1,089.05 | ₹1,179.65 | ₹593.6 | ₹740 | 2,85,200 | 17,280 |
| 27 Oct 2025 | ₹820 | ₹1,432.25 | ₹800 | ₹1,308.85 | 50,480 | 12,040 |
| 28 Oct 2025 | ₹1,296.1 | ₹1,413.65 | ₹758.85 | ₹1,003.9 | 91,100 | 11,960 |
| 29 Oct 2025 | ₹1,214.95 | ₹1,425.25 | ₹1,024.55 | ₹1,354.75 | 16,240 | 11,160 |
| 30 Oct 2025 | ₹1,040 | ₹1,040 | ₹526 | ₹603.4 | 5,15,880 | 33,120 |