SENSEX 82,600 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹1,935 and a low of ₹222.75. Final close ₹1,261.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹551.65 | ₹677.9 | ₹551.65 | ₹639.9 | 600 | 460 |
| 1 Jul 2025 | ₹586.95 | ₹603.15 | ₹559.45 | ₹565.7 | 340 | 380 |
| 2 Jul 2025 | ₹527.1 | ₹707.85 | ₹513 | ₹707.85 | 860 | 660 |
| 3 Jul 2025 | ₹599.15 | ₹654.25 | ₹494.2 | ₹652.9 | 1,420 | 520 |
| 4 Jul 2025 | ₹630.9 | ₹723.65 | ₹577.7 | ₹589.05 | 1,240 | 540 |
| 7 Jul 2025 | ₹607.95 | ₹607.95 | ₹541.8 | ₹561.2 | 800 | 540 |
| 8 Jul 2025 | ₹527.1 | ₹527.1 | ₹403.8 | ₹413.5 | 980 | 560 |
| 9 Jul 2025 | ₹416.35 | ₹438 | ₹352.15 | ₹406.8 | 1,380 | 840 |
| 10 Jul 2025 | ₹379.75 | ₹510.85 | ₹379.75 | ₹484.85 | 2,360 | 1,140 |
| 11 Jul 2025 | ₹551.8 | ₹722.25 | ₹499.1 | ₹699.05 | 2,320 | 1,180 |
| 14 Jul 2025 | ₹796 | ₹877.2 | ₹714.6 | ₹750.4 | 3,800 | 860 |
| 15 Jul 2025 | ₹710.7 | ₹748.9 | ₹527.85 | ₹532.75 | 10,620 | 2,420 |
| 16 Jul 2025 | ₹605.95 | ₹682.7 | ₹479.45 | ₹520.55 | 8,380 | 3,160 |
| 17 Jul 2025 | ₹489.25 | ₹654.3 | ₹486.25 | ₹647.55 | 24,840 | 4,960 |
| 18 Jul 2025 | ₹657.4 | ₹1,010.05 | ₹656.7 | ₹922.35 | 4,420 | 5,140 |
| 21 Jul 2025 | ₹960.05 | ₹1,136.35 | ₹599.6 | ₹599.6 | 4,480 | 4,660 |
| 22 Jul 2025 | ₹529.95 | ₹654.25 | ₹467.35 | ₹589.8 | 55,840 | 8,700 |
| 23 Jul 2025 | ₹452 | ₹511.4 | ₹251.2 | ₹264 | 57,93,640 | 3,18,360 |
| 24 Jul 2025 | ₹286 | ₹678.2 | ₹222.75 | ₹526.2 | 72,01,260 | 76,340 |
| 25 Jul 2025 | ₹599 | ₹1,153 | ₹599 | ₹1,113.95 | 2,56,660 | 53,780 |
| 28 Jul 2025 | ₹1,301.6 | ₹1,702.45 | ₹970.1 | ₹1,637.35 | 25,020 | 48,800 |
| 29 Jul 2025 | ₹1,880 | ₹1,935 | ₹1,254.15 | ₹1,261.35 | 21,080 | 40,380 |