SENSEX 82,000 PE traded across 14 sessions from 15 May 2025 to 3 Jun 2025, with a life-high of ₹1,672.65 and a low of ₹534.1. Final close ₹1,263.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 May 2025 | ₹822 | ₹822 | ₹822 | ₹822 | 20 | 0 |
| 16 May 2025 | ₹987.55 | ₹987.55 | ₹779 | ₹796.35 | 240 | 160 |
| 19 May 2025 | ₹790 | ₹945 | ₹790 | ₹925 | 660 | 580 |
| 20 May 2025 | ₹900 | ₹1,241.5 | ₹820 | ₹1,153.25 | 4,200 | 1,820 |
| 21 May 2025 | ₹1,188.4 | ₹1,297 | ₹847 | ₹1,097.2 | 10,520 | 2,040 |
| 22 May 2025 | ₹1,275.65 | ₹1,672.65 | ₹1,255.8 | ₹1,336 | 2,500 | 1,400 |
| 23 May 2025 | ₹1,360.35 | ₹1,401.2 | ₹850 | ₹962 | 59,560 | 18,760 |
| 26 May 2025 | ₹800 | ₹917.65 | ₹612.05 | ₹789.95 | 2,08,080 | 42,160 |
| 27 May 2025 | ₹851.15 | ₹1,416.25 | ₹751.3 | ₹1,099.75 | 6,35,780 | 85,820 |
| 28 May 2025 | ₹1,037.25 | ₹1,328.1 | ₹994.45 | ₹1,109.9 | 3,35,700 | 72,680 |
| 29 May 2025 | ₹885 | ₹1,144.15 | ₹684.45 | ₹702.95 | 7,95,000 | 1,07,540 |
| 30 May 2025 | ₹750 | ₹940 | ₹676.25 | ₹862.25 | 16,80,440 | 1,31,940 |
| 2 Jun 2025 | ₹910 | ₹1,531.05 | ₹856.4 | ₹953.9 | 8,13,780 | 1,02,440 |
| 3 Jun 2025 | ₹980.55 | ₹1,517.65 | ₹534.1 | ₹1,263.4 | 15,01,040 | 65,840 |