SENSEX 76,000 PE traded across 22 sessions from 28 Jan 2025 to 25 Feb 2025, with a life-high of ₹1,526 and a low of ₹188.35. Final close ₹1,400.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹1,380 | ₹1,380 | ₹1,380 | ₹1,380 | 20 | 0 |
| 29 Jan 2025 | ₹1,380 | ₹1,380 | ₹1,130.1 | ₹1,130.1 | 60 | 60 |
| 30 Jan 2025 | ₹1,028.75 | ₹1,060 | ₹1,028.75 | ₹1,040 | 100 | 80 |
| 31 Jan 2025 | ₹1,092 | ₹1,092 | ₹640 | ₹640 | 300 | 160 |
| 1 Feb 2025 | ₹645.6 | ₹645.6 | ₹645.6 | ₹645.6 | 20 | 140 |
| 3 Feb 2025 | ₹700 | ₹700 | ₹446 | ₹446 | 200 | 140 |
| 4 Feb 2025 | ₹401 | ₹520.55 | ₹247.35 | ₹256.15 | 5,980 | 580 |
| 5 Feb 2025 | ₹255.75 | ₹255.75 | ₹201 | ₹245 | 1,120 | 900 |
| 6 Feb 2025 | ₹251.5 | ₹300 | ₹251.5 | ₹269.8 | 1,000 | 1,220 |
| 7 Feb 2025 | ₹274.15 | ₹370.8 | ₹188.35 | ₹258.4 | 2,740 | 1,420 |
| 10 Feb 2025 | ₹315.6 | ₹390.4 | ₹295.05 | ₹339 | 1,680 | 1,120 |
| 11 Feb 2025 | ₹392.45 | ₹742.1 | ₹368.3 | ₹626.9 | 23,360 | 3,920 |
| 12 Feb 2025 | ₹647.85 | ₹1,006.85 | ₹514.8 | ₹614.95 | 72,280 | 10,720 |
| 13 Feb 2025 | ₹587.45 | ₹721.2 | ₹397.9 | ₹627 | 43,380 | 11,400 |
| 14 Feb 2025 | ₹532.25 | ₹961.65 | ₹456.35 | ₹678.55 | 1,38,220 | 12,340 |
| 17 Feb 2025 | ₹800 | ₹960 | ₹593.15 | ₹599.95 | 2,10,840 | 35,920 |
| 18 Feb 2025 | ₹608.65 | ₹878.75 | ₹535.65 | ₹623.45 | 9,06,600 | 1,88,640 |
| 19 Feb 2025 | ₹700.05 | ₹761 | ₹404.5 | ₹548.1 | 64,55,360 | 2,32,380 |
| 20 Feb 2025 | ₹675 | ₹740.1 | ₹498.25 | ₹540.3 | 23,73,180 | 3,82,120 |
| 21 Feb 2025 | ₹599.95 | ₹887.95 | ₹527 | ₹761.5 | 23,80,220 | 4,22,720 |
| 24 Feb 2025 | ₹1,164 | ₹1,526 | ₹985.3 | ₹1,370.4 | 2,34,880 | 3,18,360 |
| 25 Feb 2025 | ₹1,420.05 | ₹1,512.4 | ₹1,172.2 | ₹1,400.2 | 1,89,860 | 2,47,820 |