SENSEX 82,300 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,652.65 and a low of ₹141. Final close ₹964.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹555.75 | ₹591.3 | ₹552.7 | ₹552.95 | 360 | 420 |
| 1 Jul 2025 | ₹506.45 | ₹512.4 | ₹490.05 | ₹490.4 | 120 | 360 |
| 2 Jul 2025 | ₹434.55 | ₹615.4 | ₹431.4 | ₹552.3 | 480 | 400 |
| 3 Jul 2025 | ₹495.45 | ₹574.65 | ₹422.65 | ₹560.25 | 1,140 | 600 |
| 4 Jul 2025 | ₹548 | ₹609.1 | ₹495.2 | ₹495.2 | 1,080 | 820 |
| 7 Jul 2025 | ₹509.8 | ₹509.8 | ₹454.75 | ₹487.2 | 1,080 | 940 |
| 8 Jul 2025 | ₹429.4 | ₹436.25 | ₹330.3 | ₹340.65 | 960 | 900 |
| 9 Jul 2025 | ₹355.5 | ₹358.45 | ₹297.65 | ₹334.7 | 840 | 960 |
| 10 Jul 2025 | ₹334.3 | ₹423.25 | ₹332.25 | ₹396.45 | 2,160 | 1,160 |
| 11 Jul 2025 | ₹451.55 | ₹601.9 | ₹419.25 | ₹575.65 | 1,840 | 1,280 |
| 14 Jul 2025 | ₹576 | ₹753.6 | ₹576 | ₹606.65 | 5,440 | 1,020 |
| 15 Jul 2025 | ₹571.15 | ₹595.25 | ₹417.25 | ₹420 | 5,100 | 1,880 |
| 16 Jul 2025 | ₹477.9 | ₹539.75 | ₹370 | ₹413.05 | 6,240 | 2,120 |
| 17 Jul 2025 | ₹383.2 | ₹508.45 | ₹376.45 | ₹500 | 11,820 | 4,720 |
| 18 Jul 2025 | ₹535.1 | ₹835 | ₹534.8 | ₹732 | 10,180 | 3,980 |
| 21 Jul 2025 | ₹765.05 | ₹905 | ₹437.7 | ₹443.35 | 30,960 | 9,500 |
| 22 Jul 2025 | ₹424.5 | ₹485 | ₹330.05 | ₹404.5 | 5,56,480 | 49,100 |
| 23 Jul 2025 | ₹404.5 | ₹404.5 | ₹158.45 | ₹167.6 | 70,31,040 | 2,60,840 |
| 24 Jul 2025 | ₹168 | ₹472.55 | ₹141 | ₹342.5 | 97,62,980 | 2,36,060 |
| 25 Jul 2025 | ₹415.05 | ₹880 | ₹415.05 | ₹840.3 | 15,44,660 | 1,08,680 |
| 28 Jul 2025 | ₹967.05 | ₹1,420.75 | ₹694.05 | ₹1,345 | 2,34,900 | 71,180 |
| 29 Jul 2025 | ₹1,549.65 | ₹1,652.65 | ₹961.55 | ₹964.5 | 65,540 | 55,240 |