SENSEX 81,800 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,167.4 and a low of ₹63.25. Final close ₹463.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹375.35 | ₹399.9 | ₹362.35 | ₹399.9 | 120 | 280 |
| 1 Jul 2025 | ₹379.15 | ₹379.15 | ₹374.2 | ₹378.95 | 180 | 220 |
| 2 Jul 2025 | ₹430.35 | ₹465.55 | ₹429.55 | ₹465.55 | 120 | 240 |
| 3 Jul 2025 | ₹376.85 | ₹435.55 | ₹319.85 | ₹431.3 | 540 | 420 |
| 4 Jul 2025 | ₹436.4 | ₹476.3 | ₹365.7 | ₹367.2 | 3,520 | 820 |
| 7 Jul 2025 | ₹400.15 | ₹400.2 | ₹345.2 | ₹351.8 | 420 | 660 |
| 8 Jul 2025 | ₹323.6 | ₹323.6 | ₹250.5 | ₹256.15 | 520 | 460 |
| 9 Jul 2025 | ₹258.55 | ₹258.95 | ₹214.1 | ₹246.7 | 800 | 700 |
| 10 Jul 2025 | ₹235.8 | ₹306.5 | ₹235.8 | ₹288 | 1,140 | 1,020 |
| 11 Jul 2025 | ₹323.3 | ₹434.2 | ₹291.55 | ₹414.6 | 1,940 | 1,440 |
| 14 Jul 2025 | ₹477.3 | ₹526.95 | ₹421.2 | ₹431.8 | 2,660 | 1,340 |
| 15 Jul 2025 | ₹391.6 | ₹416.65 | ₹273.05 | ₹273.35 | 3,820 | 1,900 |
| 16 Jul 2025 | ₹320.5 | ₹357.45 | ₹234.65 | ₹261 | 4,020 | 1,900 |
| 17 Jul 2025 | ₹252 | ₹319.8 | ₹234.3 | ₹315.05 | 6,520 | 2,140 |
| 18 Jul 2025 | ₹335 | ₹565 | ₹334.35 | ₹481.5 | 25,460 | 4,960 |
| 21 Jul 2025 | ₹495.05 | ₹597.2 | ₹244.6 | ₹247.8 | 76,380 | 11,260 |
| 22 Jul 2025 | ₹201.75 | ₹268.3 | ₹176.8 | ₹205 | 1,52,460 | 27,920 |
| 23 Jul 2025 | ₹169.95 | ₹178.4 | ₹72.05 | ₹78.95 | 25,04,900 | 1,83,900 |
| 24 Jul 2025 | ₹74.35 | ₹239 | ₹63.25 | ₹141.3 | 51,91,480 | 1,62,220 |
| 25 Jul 2025 | ₹179.85 | ₹487 | ₹174.7 | ₹434.6 | 2,40,49,420 | 1,84,700 |
| 28 Jul 2025 | ₹343.3 | ₹938 | ₹306.3 | ₹861.95 | 34,80,560 | 93,940 |
| 29 Jul 2025 | ₹1,050 | ₹1,167.4 | ₹450 | ₹463.15 | 7,58,800 | 61,300 |