SENSEX 81,400 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹777.9 and a low of ₹34.9. Final close ₹62.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹310.4 | ₹337.2 | ₹306.75 | ₹337.2 | 120 | 160 |
| 1 Jul 2025 | ₹309.85 | ₹319.8 | ₹300.8 | ₹307.55 | 240 | 100 |
| 2 Jul 2025 | ₹268.85 | ₹389.4 | ₹268.85 | ₹389.4 | 320 | 120 |
| 3 Jul 2025 | ₹293.5 | ₹346.7 | ₹254.95 | ₹346.4 | 740 | 220 |
| 4 Jul 2025 | ₹321.5 | ₹387.25 | ₹296.75 | ₹296.75 | 240 | 440 |
| 7 Jul 2025 | ₹277.6 | ₹287.45 | ₹276.5 | ₹280.4 | 160 | 360 |
| 8 Jul 2025 | ₹248.3 | ₹250.4 | ₹193.6 | ₹197.55 | 820 | 320 |
| 9 Jul 2025 | ₹198.15 | ₹202.2 | ₹163.5 | ₹193.8 | 1,060 | 280 |
| 10 Jul 2025 | ₹188.5 | ₹232.4 | ₹185.3 | ₹217.15 | 1,240 | 720 |
| 11 Jul 2025 | ₹243.75 | ₹327.5 | ₹222.6 | ₹307.75 | 1,800 | 1,240 |
| 14 Jul 2025 | ₹384.7 | ₹401.45 | ₹315.35 | ₹318.65 | 2,320 | 960 |
| 15 Jul 2025 | ₹296.05 | ₹308.2 | ₹197.65 | ₹199.85 | 2,280 | 1,360 |
| 16 Jul 2025 | ₹230 | ₹255.6 | ₹164.55 | ₹181.95 | 3,880 | 1,400 |
| 17 Jul 2025 | ₹164.05 | ₹220.65 | ₹161 | ₹212.3 | 4,680 | 1,960 |
| 18 Jul 2025 | ₹217.6 | ₹395.85 | ₹217.6 | ₹335.45 | 13,020 | 2,540 |
| 21 Jul 2025 | ₹335.05 | ₹403 | ₹147 | ₹147 | 44,560 | 8,700 |
| 22 Jul 2025 | ₹129.9 | ₹156.45 | ₹102.05 | ₹119.2 | 1,13,240 | 27,240 |
| 23 Jul 2025 | ₹95 | ₹99.45 | ₹40.6 | ₹43.8 | 16,82,680 | 81,180 |
| 24 Jul 2025 | ₹40 | ₹133.3 | ₹34.9 | ₹66.1 | 30,26,980 | 1,00,260 |
| 25 Jul 2025 | ₹90 | ₹265.55 | ₹90 | ₹211.75 | 2,46,50,300 | 3,20,300 |
| 28 Jul 2025 | ₹247 | ₹575.2 | ₹122.65 | ₹488.5 | 3,64,28,840 | 1,54,540 |
| 29 Jul 2025 | ₹629.85 | ₹777.9 | ₹57 | ₹62.05 | 4,77,74,200 | 13,90,960 |