SENSEX 81,900 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,260.45 and a low of ₹75.55. Final close ₹561.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹379.9 | ₹488.5 | ₹379.9 | ₹488.5 | 220 | 540 |
| 1 Jul 2025 | ₹400.6 | ₹401.95 | ₹395.8 | ₹400.85 | 180 | 540 |
| 2 Jul 2025 | ₹356.3 | ₹503 | ₹356.3 | ₹447.9 | 660 | 600 |
| 3 Jul 2025 | ₹394.8 | ₹475.8 | ₹339.4 | ₹450.5 | 1,000 | 660 |
| 4 Jul 2025 | ₹459.45 | ₹507.25 | ₹395.65 | ₹395.65 | 3,500 | 900 |
| 7 Jul 2025 | ₹412.15 | ₹412.15 | ₹362.7 | ₹373 | 740 | 940 |
| 8 Jul 2025 | ₹316 | ₹317.35 | ₹269.5 | ₹269.5 | 620 | 760 |
| 9 Jul 2025 | ₹269.55 | ₹278.3 | ₹230.5 | ₹268 | 700 | 840 |
| 10 Jul 2025 | ₹254.6 | ₹327.85 | ₹253.55 | ₹305.15 | 2,100 | 880 |
| 11 Jul 2025 | ₹346 | ₹456.7 | ₹313.7 | ₹435.95 | 2,480 | 1,440 |
| 14 Jul 2025 | ₹545.45 | ₹569.8 | ₹432.8 | ₹432.8 | 3,260 | 1,220 |
| 15 Jul 2025 | ₹421.4 | ₹455.9 | ₹298.45 | ₹298.45 | 3,900 | 1,360 |
| 16 Jul 2025 | ₹344.4 | ₹388.2 | ₹257 | ₹288.45 | 8,840 | 1,220 |
| 17 Jul 2025 | ₹276.55 | ₹351.15 | ₹257.55 | ₹338.7 | 7,320 | 1,300 |
| 18 Jul 2025 | ₹382.25 | ₹613.35 | ₹369.95 | ₹531.7 | 21,160 | 3,260 |
| 21 Jul 2025 | ₹550.05 | ₹650 | ₹276.6 | ₹278 | 46,000 | 8,240 |
| 22 Jul 2025 | ₹295.15 | ₹303 | ₹201.8 | ₹237.4 | 1,12,060 | 20,960 |
| 23 Jul 2025 | ₹177.35 | ₹204.95 | ₹84.6 | ₹90.3 | 23,49,880 | 1,00,940 |
| 24 Jul 2025 | ₹90.8 | ₹275.95 | ₹75.55 | ₹170.55 | 48,14,260 | 1,31,300 |
| 25 Jul 2025 | ₹200.6 | ₹557.25 | ₹200.6 | ₹508.5 | 1,29,11,280 | 1,21,940 |
| 28 Jul 2025 | ₹540.45 | ₹1,033.3 | ₹373 | ₹962 | 12,51,000 | 74,940 |
| 29 Jul 2025 | ₹1,088.9 | ₹1,260.45 | ₹557.35 | ₹561.6 | 2,71,060 | 49,860 |