SENSEX 82,200 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,558.45 and a low of ₹109.05. Final close ₹866.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹558.45 | ₹566 | ₹554.3 | ₹556.65 | 320 | 440 |
| 1 Jul 2025 | ₹487.9 | ₹491.6 | ₹446 | ₹469.05 | 120 | 440 |
| 2 Jul 2025 | ₹411.6 | ₹586 | ₹411.6 | ₹521.25 | 620 | 560 |
| 3 Jul 2025 | ₹463.85 | ₹550.45 | ₹413.2 | ₹534.1 | 1,480 | 780 |
| 4 Jul 2025 | ₹534.5 | ₹580.9 | ₹456.45 | ₹458.55 | 1,520 | 900 |
| 7 Jul 2025 | ₹503.15 | ₹503.15 | ₹431.95 | ₹449.2 | 1,620 | 1,080 |
| 8 Jul 2025 | ₹407.45 | ₹417.75 | ₹316.75 | ₹323.9 | 1,100 | 1,140 |
| 9 Jul 2025 | ₹331 | ₹346.05 | ₹282 | ₹312.2 | 1,240 | 1,280 |
| 10 Jul 2025 | ₹299.55 | ₹400 | ₹294.3 | ₹371.45 | 2,200 | 1,620 |
| 11 Jul 2025 | ₹421.95 | ₹556.65 | ₹385.5 | ₹527.1 | 2,080 | 1,620 |
| 14 Jul 2025 | ₹624.8 | ₹695.1 | ₹540.3 | ₹573.8 | 5,320 | 1,560 |
| 15 Jul 2025 | ₹520.95 | ₹568.8 | ₹380 | ₹380 | 4,540 | 2,380 |
| 16 Jul 2025 | ₹441.4 | ₹499.65 | ₹338.35 | ₹375.8 | 4,380 | 2,340 |
| 17 Jul 2025 | ₹363.75 | ₹466 | ₹339.35 | ₹456.8 | 7,440 | 3,080 |
| 18 Jul 2025 | ₹481.55 | ₹777.3 | ₹461.75 | ₹682 | 21,960 | 4,160 |
| 21 Jul 2025 | ₹705.05 | ₹844.95 | ₹390.3 | ₹390.3 | 70,820 | 24,920 |
| 22 Jul 2025 | ₹375 | ₹435 | ₹294.05 | ₹346.85 | 6,07,720 | 96,860 |
| 23 Jul 2025 | ₹346.85 | ₹346.85 | ₹135 | ₹144.25 | 43,51,280 | 2,08,620 |
| 24 Jul 2025 | ₹143.55 | ₹416.25 | ₹109.05 | ₹289 | 1,02,63,340 | 3,05,300 |
| 25 Jul 2025 | ₹289 | ₹797.55 | ₹289 | ₹757.4 | 28,53,140 | 90,700 |
| 28 Jul 2025 | ₹867.25 | ₹1,326 | ₹609.1 | ₹1,254.25 | 2,48,180 | 55,380 |
| 29 Jul 2025 | ₹1,473.1 | ₹1,558.45 | ₹858.45 | ₹866.5 | 65,880 | 45,700 |