SENSEX 81,700 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,086.4 and a low of ₹54.65. Final close ₹361.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹357.7 | ₹399.9 | ₹345.3 | ₹399.9 | 200 | 200 |
| 1 Jul 2025 | ₹355.95 | ₹358.75 | ₹353.9 | ₹358.75 | 160 | 80 |
| 2 Jul 2025 | ₹320.1 | ₹454.5 | ₹317.55 | ₹443.25 | 360 | 160 |
| 3 Jul 2025 | ₹354.95 | ₹408.55 | ₹312.3 | ₹408.55 | 560 | 240 |
| 4 Jul 2025 | ₹418.75 | ₹455.25 | ₹357.3 | ₹357.3 | 720 | 500 |
| 7 Jul 2025 | ₹355.55 | ₹355.6 | ₹330.65 | ₹335 | 240 | 460 |
| 8 Jul 2025 | ₹297.45 | ₹297.45 | ₹235.35 | ₹251.25 | 280 | 380 |
| 9 Jul 2025 | ₹242.4 | ₹254.6 | ₹195.3 | ₹236.25 | 1,340 | 460 |
| 10 Jul 2025 | ₹221.95 | ₹289.35 | ₹221.1 | ₹266.15 | 1,220 | 860 |
| 11 Jul 2025 | ₹302.4 | ₹400.55 | ₹267.65 | ₹377.2 | 1,680 | 1,240 |
| 14 Jul 2025 | ₹400 | ₹496.65 | ₹390.05 | ₹401.3 | 3,340 | 1,180 |
| 15 Jul 2025 | ₹363.25 | ₹392.15 | ₹253.3 | ₹253.3 | 2,640 | 1,440 |
| 16 Jul 2025 | ₹288.7 | ₹328.2 | ₹214.95 | ₹241.1 | 3,200 | 1,480 |
| 17 Jul 2025 | ₹229.55 | ₹291.95 | ₹212.45 | ₹285.65 | 6,080 | 1,860 |
| 18 Jul 2025 | ₹298.6 | ₹520.6 | ₹298.6 | ₹440.75 | 22,880 | 5,300 |
| 21 Jul 2025 | ₹440.75 | ₹545.9 | ₹217.15 | ₹218 | 62,200 | 10,040 |
| 22 Jul 2025 | ₹177.35 | ₹235.25 | ₹154.75 | ₹175.1 | 1,35,580 | 27,200 |
| 23 Jul 2025 | ₹122 | ₹153 | ₹62.15 | ₹67.05 | 18,42,280 | 91,600 |
| 24 Jul 2025 | ₹59.95 | ₹208.6 | ₹54.65 | ₹117.05 | 39,92,860 | 1,41,860 |
| 25 Jul 2025 | ₹141.55 | ₹422.35 | ₹141.55 | ₹370 | 2,54,57,700 | 2,30,820 |
| 28 Jul 2025 | ₹365 | ₹843.45 | ₹216.55 | ₹768.5 | 58,17,860 | 95,740 |
| 29 Jul 2025 | ₹965.65 | ₹1,086.4 | ₹356 | ₹361.15 | 14,54,140 | 53,540 |