SENSEX 83,900 CE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹1,668.7 and a low of ₹115.05. Final close ₹503.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹155.7 | ₹161.6 | ₹155 | ₹155.3 | 380 | 1,560 |
| 1 Oct 2025 | ₹119 | ₹152.8 | ₹115.05 | ₹152.65 | 340 | 1,560 |
| 3 Oct 2025 | ₹131.65 | ₹142.9 | ₹118.45 | ₹130.2 | 5,220 | 1,500 |
| 6 Oct 2025 | ₹120.85 | ₹218.85 | ₹120.75 | ₹191.9 | 6,420 | 1,760 |
| 7 Oct 2025 | ₹202.45 | ₹267.25 | ₹188.45 | ₹191.5 | 4,800 | 1,640 |
| 8 Oct 2025 | ₹178.2 | ₹238.4 | ₹156.1 | ₹163.95 | 1,140 | 1,880 |
| 9 Oct 2025 | ₹171.75 | ₹214.05 | ₹159.55 | ₹205 | 1,180 | 1,480 |
| 10 Oct 2025 | ₹204.9 | ₹336.5 | ₹204.6 | ₹297.8 | 4,000 | 2,420 |
| 13 Oct 2025 | ₹225.9 | ₹283.75 | ₹201 | ₹239.6 | 4,060 | 3,000 |
| 14 Oct 2025 | ₹272.25 | ₹310.9 | ₹166.6 | ₹170.4 | 4,460 | 3,140 |
| 15 Oct 2025 | ₹203.9 | ₹275.15 | ₹184.5 | ₹251.25 | 19,340 | 3,260 |
| 16 Oct 2025 | ₹298.85 | ₹585.3 | ₹294.55 | ₹513.3 | 13,580 | 4,440 |
| 17 Oct 2025 | ₹533.8 | ₹976.05 | ₹423.4 | ₹770 | 54,940 | 7,300 |
| 20 Oct 2025 | ₹1,099.9 | ₹1,212.95 | ₹931.75 | ₹1,055.55 | 15,000 | 6,340 |
| 23 Oct 2025 | ₹1,304.95 | ₹1,668.7 | ₹1,038.95 | ₹1,055 | 8,940 | 5,240 |
| 24 Oct 2025 | ₹1,009.95 | ₹1,100.3 | ₹535.55 | ₹672 | 6,23,000 | 26,120 |
| 27 Oct 2025 | ₹812.6 | ₹1,345.45 | ₹807.5 | ₹1,220 | 1,13,020 | 10,380 |
| 28 Oct 2025 | ₹1,197.8 | ₹1,322.75 | ₹685.25 | ₹918.95 | 1,19,500 | 17,460 |
| 29 Oct 2025 | ₹1,117 | ₹1,312.35 | ₹940 | ₹1,262 | 34,680 | 14,660 |
| 30 Oct 2025 | ₹940.05 | ₹946.9 | ₹426 | ₹503.25 | 9,65,960 | 34,400 |