SENSEX 81,500 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹876.15 and a low of ₹40.3. Final close ₹162.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹328.95 | ₹390.95 | ₹319.9 | ₹380.8 | 720 | 800 |
| 1 Jul 2025 | ₹328 | ₹352.95 | ₹290 | ₹344 | 3,020 | 2,120 |
| 2 Jul 2025 | ₹288.35 | ₹410.65 | ₹260 | ₹344 | 1,320 | 2,300 |
| 3 Jul 2025 | ₹280.1 | ₹371.15 | ₹214.6 | ₹358.25 | 3,640 | 2,800 |
| 4 Jul 2025 | ₹351 | ₹407.75 | ₹300 | ₹300 | 2,460 | 3,000 |
| 7 Jul 2025 | ₹321.4 | ₹340 | ₹250.2 | ₹290 | 2,340 | 2,080 |
| 8 Jul 2025 | ₹264.75 | ₹267.15 | ₹199.25 | ₹205.6 | 2,180 | 2,000 |
| 9 Jul 2025 | ₹209.95 | ₹231.05 | ₹174.1 | ₹180.15 | 18,200 | 3,680 |
| 10 Jul 2025 | ₹188.7 | ₹254.45 | ₹187.65 | ₹228.05 | 3,800 | 4,000 |
| 11 Jul 2025 | ₹280.35 | ₹373.4 | ₹232.1 | ₹373.4 | 7,920 | 3,220 |
| 14 Jul 2025 | ₹376.1 | ₹431.85 | ₹330.1 | ₹341.8 | 8,840 | 3,500 |
| 15 Jul 2025 | ₹309.9 | ₹333.15 | ₹197.8 | ₹197.8 | 8,960 | 3,180 |
| 16 Jul 2025 | ₹249.85 | ₹279.5 | ₹177.15 | ₹200 | 24,460 | 9,920 |
| 17 Jul 2025 | ₹177.95 | ₹243.05 | ₹174.7 | ₹235.85 | 39,600 | 15,880 |
| 18 Jul 2025 | ₹243.45 | ₹434.55 | ₹227.45 | ₹362.9 | 90,920 | 24,520 |
| 21 Jul 2025 | ₹426.8 | ₹452.7 | ₹165.05 | ₹176.8 | 2,88,520 | 47,240 |
| 22 Jul 2025 | ₹138 | ₹181.85 | ₹115 | ₹132.95 | 5,39,380 | 96,080 |
| 23 Jul 2025 | ₹98.35 | ₹114.75 | ₹46.6 | ₹51 | 40,50,500 | 2,30,720 |
| 24 Jul 2025 | ₹44.55 | ₹154.1 | ₹40.3 | ₹80.35 | 62,23,320 | 3,61,740 |
| 25 Jul 2025 | ₹99.45 | ₹314 | ₹94.05 | ₹256.45 | 5,24,66,400 | 10,91,080 |
| 28 Jul 2025 | ₹256.45 | ₹663.5 | ₹155.55 | ₹581.7 | 3,92,83,660 | 3,25,940 |
| 29 Jul 2025 | ₹677.95 | ₹876.15 | ₹156.7 | ₹162.4 | 1,49,91,720 | 3,18,980 |