SENSEX 82,100 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,451.4 and a low of ₹102.85. Final close ₹761.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹447.45 | ₹532.3 | ₹438.35 | ₹488 | 260 | 440 |
| 1 Jul 2025 | ₹452.85 | ₹452.85 | ₹444.75 | ₹451.35 | 100 | 480 |
| 2 Jul 2025 | ₹394.2 | ₹558.35 | ₹386.3 | ₹519.4 | 460 | 580 |
| 3 Jul 2025 | ₹440.65 | ₹508.6 | ₹378.6 | ₹508.05 | 1,060 | 920 |
| 4 Jul 2025 | ₹507.05 | ₹561.1 | ₹441.15 | ₹441.15 | 3,320 | 1,400 |
| 7 Jul 2025 | ₹450.85 | ₹450.85 | ₹406.9 | ₹421.3 | 620 | 1,400 |
| 8 Jul 2025 | ₹381.75 | ₹387.65 | ₹299.5 | ₹303.9 | 880 | 1,380 |
| 9 Jul 2025 | ₹309.85 | ₹337.15 | ₹263.65 | ₹314.6 | 1,360 | 1,480 |
| 10 Jul 2025 | ₹289.75 | ₹377.15 | ₹289.75 | ₹350 | 1,720 | 1,860 |
| 11 Jul 2025 | ₹395.55 | ₹521.25 | ₹362.85 | ₹496.6 | 3,760 | 1,900 |
| 14 Jul 2025 | ₹584 | ₹664.65 | ₹503.55 | ₹531.6 | 3,540 | 1,380 |
| 15 Jul 2025 | ₹485.75 | ₹519.6 | ₹351.55 | ₹351.55 | 2,940 | 2,100 |
| 16 Jul 2025 | ₹408.3 | ₹460.15 | ₹314.25 | ₹349.9 | 3,960 | 2,160 |
| 17 Jul 2025 | ₹338.25 | ₹424 | ₹311.8 | ₹415 | 5,780 | 2,420 |
| 18 Jul 2025 | ₹422.15 | ₹707.1 | ₹419.75 | ₹628.2 | 16,160 | 3,780 |
| 21 Jul 2025 | ₹645.05 | ₹770 | ₹350 | ₹350 | 64,980 | 11,480 |
| 22 Jul 2025 | ₹300 | ₹387.6 | ₹260 | ₹304 | 2,95,480 | 52,760 |
| 23 Jul 2025 | ₹250 | ₹271.3 | ₹115.8 | ₹120.4 | 29,63,840 | 1,14,740 |
| 24 Jul 2025 | ₹102.9 | ₹366 | ₹102.85 | ₹243.85 | 77,54,380 | 2,30,540 |
| 25 Jul 2025 | ₹299.95 | ₹711.3 | ₹282.85 | ₹668.3 | 38,76,100 | 58,420 |
| 28 Jul 2025 | ₹800.35 | ₹1,216.3 | ₹525.2 | ₹1,150 | 3,29,940 | 45,820 |
| 29 Jul 2025 | ₹1,385.9 | ₹1,451.4 | ₹757.7 | ₹761.2 | 89,480 | 22,400 |