SENSEX 82,000 PE traded across 22 sessions from 26 May 2025 to 24 Jun 2025, with a life-high of ₹1,898.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹1,104 | ₹1,317.35 | ₹1,104 | ₹1,225 | 1,420 | 520 |
| 27 May 2025 | ₹1,350 | ₹1,777.7 | ₹1,200.2 | ₹1,531.15 | 1,800 | 760 |
| 28 May 2025 | ₹1,541.25 | ₹1,735.15 | ₹1,541.25 | ₹1,595 | 320 | 660 |
| 29 May 2025 | ₹1,387.7 | ₹1,595.05 | ₹1,337.7 | ₹1,350 | 1,960 | 1,520 |
| 30 May 2025 | ₹1,389.85 | ₹1,434.4 | ₹1,337 | ₹1,415 | 700 | 1,680 |
| 2 Jun 2025 | ₹1,864.85 | ₹1,898.5 | ₹1,434.85 | ₹1,500 | 260 | 1,680 |
| 3 Jun 2025 | ₹1,511.2 | ₹1,880 | ₹1,396.65 | ₹1,748.15 | 1,220 | 1,500 |
| 4 Jun 2025 | ₹1,705 | ₹1,705 | ₹1,480.05 | ₹1,485 | 280 | 1,520 |
| 5 Jun 2025 | ₹1,480 | ₹1,480 | ₹1,020 | ₹1,161.05 | 4,420 | 2,020 |
| 6 Jun 2025 | ₹1,256.75 | ₹1,350 | ₹800 | ₹851.45 | 8,020 | 3,500 |
| 9 Jun 2025 | ₹851.45 | ₹851.45 | ₹628.1 | ₹660 | 4,640 | 5,000 |
| 10 Jun 2025 | ₹608.7 | ₹708 | ₹543.05 | ₹614.95 | 8,380 | 6,120 |
| 11 Jun 2025 | ₹574.55 | ₹574.55 | ₹438.35 | ₹495 | 28,860 | 10,920 |
| 12 Jun 2025 | ₹504.65 | ₹938.45 | ₹430.25 | ₹874.3 | 91,360 | 20,540 |
| 13 Jun 2025 | ₹1,600 | ₹1,658.5 | ₹1,148.85 | ₹1,200 | 19,580 | 14,960 |
| 16 Jun 2025 | ₹1,074.85 | ₹1,139.15 | ₹710.55 | ₹711.9 | 67,420 | 29,640 |
| 17 Jun 2025 | ₹710.95 | ₹897.95 | ₹669.45 | ₹828 | 2,40,960 | 59,780 |
| 18 Jun 2025 | ₹921.5 | ₹945 | ₹589 | ₹856.8 | 12,77,240 | 58,180 |
| 19 Jun 2025 | ₹844.05 | ₹967.65 | ₹640 | ₹827.9 | 7,25,360 | 95,520 |
| 20 Jun 2025 | ₹751.25 | ₹751.25 | ₹203.5 | ₹210.7 | 2,12,02,280 | 6,45,120 |
| 23 Jun 2025 | ₹320 | ₹620 | ₹186 | ₹285.65 | 3,25,23,340 | 7,66,000 |
| 24 Jun 2025 | ₹150 | ₹250 | ₹0.05 | ₹0.15 | 53,36,13,940 | 41,59,140 |