SENSEX 82,500 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,864.65 and a low of ₹198. Final close ₹1,161.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹527 | ₹630.05 | ₹527 | ₹610.8 | 1,180 | 1,660 |
| 1 Jul 2025 | ₹617 | ₹648.05 | ₹520.1 | ₹543.85 | 2,060 | 1,400 |
| 2 Jul 2025 | ₹489.8 | ₹673.6 | ₹473.15 | ₹607.6 | 6,180 | 1,580 |
| 3 Jul 2025 | ₹552.65 | ₹683.85 | ₹468.85 | ₹615.1 | 12,900 | 2,160 |
| 4 Jul 2025 | ₹611 | ₹695.15 | ₹510.05 | ₹535.2 | 4,720 | 2,740 |
| 7 Jul 2025 | ₹575.4 | ₹580.25 | ₹506.55 | ₹519.45 | 13,700 | 3,340 |
| 8 Jul 2025 | ₹529.85 | ₹540.05 | ₹362.25 | ₹384.2 | 6,280 | 2,940 |
| 9 Jul 2025 | ₹394.85 | ₹414.75 | ₹332 | ₹385 | 4,380 | 3,420 |
| 10 Jul 2025 | ₹378.95 | ₹478.2 | ₹376.95 | ₹452.05 | 5,680 | 3,800 |
| 11 Jul 2025 | ₹540.45 | ₹681.45 | ₹474.1 | ₹665.05 | 12,740 | 7,380 |
| 14 Jul 2025 | ₹740.7 | ₹855.25 | ₹675.65 | ₹694.85 | 13,940 | 6,760 |
| 15 Jul 2025 | ₹635 | ₹706.5 | ₹477.45 | ₹488.8 | 29,040 | 10,120 |
| 16 Jul 2025 | ₹600 | ₹634.5 | ₹436.3 | ₹479.35 | 41,380 | 15,120 |
| 17 Jul 2025 | ₹448.15 | ₹606.45 | ₹444 | ₹596.05 | 62,600 | 23,380 |
| 18 Jul 2025 | ₹606.4 | ₹971.8 | ₹606.4 | ₹853.1 | 41,320 | 23,720 |
| 21 Jul 2025 | ₹895.05 | ₹1,055.65 | ₹540.35 | ₹544 | 65,520 | 27,000 |
| 22 Jul 2025 | ₹473.6 | ₹599.8 | ₹413.05 | ₹513.35 | 6,61,660 | 1,14,540 |
| 23 Jul 2025 | ₹381.1 | ₹453.9 | ₹215.2 | ₹226.2 | 1,06,54,160 | 5,78,780 |
| 24 Jul 2025 | ₹224.95 | ₹604.9 | ₹198 | ₹458.2 | 1,30,87,960 | 3,36,960 |
| 25 Jul 2025 | ₹434.45 | ₹1,064.5 | ₹434.45 | ₹1,012.95 | 13,11,980 | 1,74,320 |
| 28 Jul 2025 | ₹1,207.2 | ₹1,610.75 | ₹875.7 | ₹1,540.15 | 1,75,400 | 1,48,880 |
| 29 Jul 2025 | ₹1,800 | ₹1,864.65 | ₹1,160 | ₹1,161.2 | 1,13,940 | 1,32,060 |