SENSEX 82,500 PE traded across 22 sessions from 26 May 2025 to 24 Jun 2025, with a life-high of ₹2,168.6 and a low of ₹45.6. Final close ₹446.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 May 2025 | ₹1,572 | ₹1,572 | ₹1,450 | ₹1,470 | 160 | 140 |
| 27 May 2025 | ₹1,808.2 | ₹2,098.95 | ₹1,776.05 | ₹1,776.05 | 920 | 940 |
| 28 May 2025 | ₹1,807.7 | ₹2,048.3 | ₹1,796.75 | ₹1,900 | 720 | 540 |
| 29 May 2025 | ₹1,700 | ₹1,776.9 | ₹1,700 | ₹1,761 | 400 | 580 |
| 30 May 2025 | ₹1,660.85 | ₹1,755.15 | ₹1,568.95 | ₹1,755.15 | 1,100 | 1,440 |
| 2 Jun 2025 | ₹1,755.15 | ₹1,805 | ₹1,755.15 | ₹1,805 | 80 | 1,480 |
| 3 Jun 2025 | ₹2,168.6 | ₹2,168.6 | ₹2,168.6 | ₹2,168.6 | 20 | 1,500 |
| 4 Jun 2025 | ₹1,910 | ₹1,915 | ₹1,804.5 | ₹1,812 | 160 | 1,420 |
| 5 Jun 2025 | ₹1,000 | ₹1,594.95 | ₹1,000 | ₹1,497.5 | 180 | 1,520 |
| 6 Jun 2025 | ₹1,172.1 | ₹1,176.55 | ₹1,021.95 | ₹1,045 | 1,460 | 1,980 |
| 9 Jun 2025 | ₹995 | ₹995 | ₹835 | ₹856.85 | 7,260 | 3,260 |
| 10 Jun 2025 | ₹851.7 | ₹925 | ₹740 | ₹822.4 | 15,240 | 5,500 |
| 11 Jun 2025 | ₹801.45 | ₹829.8 | ₹605.3 | ₹700.85 | 31,140 | 10,560 |
| 12 Jun 2025 | ₹705.95 | ₹1,234.5 | ₹608.5 | ₹1,178.1 | 31,780 | 8,020 |
| 13 Jun 2025 | ₹1,913.6 | ₹1,915.65 | ₹1,524.75 | ₹1,610 | 4,840 | 6,160 |
| 16 Jun 2025 | ₹1,523.35 | ₹1,523.35 | ₹974.5 | ₹986.25 | 16,720 | 6,380 |
| 17 Jun 2025 | ₹973.2 | ₹1,218 | ₹961.05 | ₹1,168 | 18,600 | 12,520 |
| 18 Jun 2025 | ₹1,205.8 | ₹1,304.85 | ₹871.55 | ₹1,210.1 | 86,940 | 14,020 |
| 19 Jun 2025 | ₹1,265.05 | ₹1,359.2 | ₹990 | ₹1,224.4 | 99,440 | 21,560 |
| 20 Jun 2025 | ₹1,000.3 | ₹1,030 | ₹382 | ₹395 | 48,03,640 | 2,04,140 |
| 23 Jun 2025 | ₹430 | ₹1,041.6 | ₹414.75 | ₹630.15 | 26,85,260 | 95,440 |
| 24 Jun 2025 | ₹375 | ₹689.9 | ₹45.6 | ₹446 | 14,88,45,580 | 8,82,420 |