SENSEX 82,000 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,365 and a low of ₹85. Final close ₹663.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹434.3 | ₹516.5 | ₹360 | ₹474.4 | 1,240 | 2,580 |
| 1 Jul 2025 | ₹485.35 | ₹485.35 | ₹403.9 | ₹422.6 | 700 | 2,660 |
| 2 Jul 2025 | ₹380.1 | ₹536.85 | ₹366.6 | ₹470 | 9,180 | 3,300 |
| 3 Jul 2025 | ₹390 | ₹501.5 | ₹370 | ₹473 | 13,460 | 7,280 |
| 4 Jul 2025 | ₹476.95 | ₹529.65 | ₹392.7 | ₹428 | 18,700 | 12,560 |
| 7 Jul 2025 | ₹448.95 | ₹453.5 | ₹380 | ₹380 | 7,640 | 12,540 |
| 8 Jul 2025 | ₹389.35 | ₹389.35 | ₹258.1 | ₹258.1 | 5,220 | 12,180 |
| 9 Jul 2025 | ₹288.05 | ₹309.95 | ₹229.65 | ₹270 | 8,260 | 11,740 |
| 10 Jul 2025 | ₹263.9 | ₹355.25 | ₹259.45 | ₹326.85 | 5,600 | 12,000 |
| 11 Jul 2025 | ₹400.05 | ₹500 | ₹337.25 | ₹488 | 19,260 | 13,480 |
| 14 Jul 2025 | ₹536.55 | ₹623.6 | ₹473 | ₹493.8 | 23,880 | 14,920 |
| 15 Jul 2025 | ₹460.05 | ₹491.1 | ₹300.05 | ₹320.7 | 25,980 | 20,120 |
| 16 Jul 2025 | ₹388.4 | ₹420.65 | ₹280.55 | ₹308.3 | 29,380 | 22,320 |
| 17 Jul 2025 | ₹288.05 | ₹388.55 | ₹281.55 | ₹380.55 | 33,740 | 23,960 |
| 18 Jul 2025 | ₹392.7 | ₹668.9 | ₹380 | ₹579 | 1,76,480 | 52,400 |
| 21 Jul 2025 | ₹560 | ₹715.45 | ₹310 | ₹310 | 3,43,240 | 82,820 |
| 22 Jul 2025 | ₹290 | ₹343.6 | ₹228.9 | ₹270 | 10,63,160 | 2,03,380 |
| 23 Jul 2025 | ₹276.25 | ₹276.25 | ₹99.25 | ₹105 | 64,47,500 | 3,85,400 |
| 24 Jul 2025 | ₹89.25 | ₹318.1 | ₹85 | ₹203.95 | 1,16,34,540 | 5,19,700 |
| 25 Jul 2025 | ₹243.15 | ₹631.6 | ₹240.1 | ₹584.7 | 1,56,61,160 | 2,93,700 |
| 28 Jul 2025 | ₹599 | ₹1,129.6 | ₹445.75 | ₹1,064.9 | 22,91,900 | 1,97,040 |
| 29 Jul 2025 | ₹1,259.85 | ₹1,365 | ₹657.15 | ₹663.5 | 5,23,820 | 1,61,740 |