SENSEX 82,400 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,762.05 and a low of ₹163.25. Final close ₹1,064.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹520.3 | ₹616.1 | ₹520.3 | ₹589.4 | 280 | 300 |
| 1 Jul 2025 | ₹540.8 | ₹540.8 | ₹511.95 | ₹518.95 | 140 | 280 |
| 2 Jul 2025 | ₹453.65 | ₹579.35 | ₹453.65 | ₹579.35 | 300 | 220 |
| 3 Jul 2025 | ₹521.25 | ₹617.25 | ₹445.7 | ₹604.2 | 1,080 | 420 |
| 4 Jul 2025 | ₹557.65 | ₹649.15 | ₹514.4 | ₹519.65 | 1,340 | 460 |
| 7 Jul 2025 | ₹535.5 | ₹540 | ₹487.3 | ₹502.5 | 1,060 | 900 |
| 8 Jul 2025 | ₹497.05 | ₹508.65 | ₹361.35 | ₹365.9 | 820 | 880 |
| 9 Jul 2025 | ₹378.75 | ₹385.45 | ₹324.7 | ₹360.35 | 740 | 900 |
| 10 Jul 2025 | ₹356.6 | ₹455.45 | ₹354.1 | ₹422.7 | 1,360 | 1,060 |
| 11 Jul 2025 | ₹536 | ₹654 | ₹444 | ₹632.5 | 5,520 | 1,400 |
| 14 Jul 2025 | ₹747.6 | ₹792.9 | ₹623.8 | ₹656.85 | 10,300 | 7,160 |
| 15 Jul 2025 | ₹605.7 | ₹657.35 | ₹454 | ₹455.1 | 8,640 | 8,780 |
| 16 Jul 2025 | ₹517.35 | ₹584.25 | ₹412.75 | ₹455.6 | 10,720 | 11,420 |
| 17 Jul 2025 | ₹428.3 | ₹554.3 | ₹408.75 | ₹554.3 | 15,200 | 12,360 |
| 18 Jul 2025 | ₹568.9 | ₹890 | ₹552.05 | ₹780.5 | 11,380 | 10,220 |
| 21 Jul 2025 | ₹825.05 | ₹975 | ₹487.6 | ₹511.3 | 16,960 | 11,580 |
| 22 Jul 2025 | ₹425 | ₹539.75 | ₹372.45 | ₹446.1 | 3,01,200 | 30,720 |
| 23 Jul 2025 | ₹355.95 | ₹400 | ₹185.3 | ₹192.75 | 94,21,160 | 3,48,840 |
| 24 Jul 2025 | ₹165.05 | ₹535.45 | ₹163.25 | ₹398.95 | 84,47,940 | 1,36,120 |
| 25 Jul 2025 | ₹457 | ₹975.6 | ₹457 | ₹935.2 | 7,15,220 | 66,240 |
| 28 Jul 2025 | ₹1,060.55 | ₹1,525 | ₹780.45 | ₹1,446.45 | 94,800 | 44,100 |
| 29 Jul 2025 | ₹1,540.9 | ₹1,762.05 | ₹1,059.05 | ₹1,064.2 | 39,020 | 30,340 |