SENSEX 82,700 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,030 and a low of ₹261.75. Final close ₹1,361.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹571.25 | ₹707.75 | ₹564.1 | ₹707.75 | 180 | 200 |
| 1 Jul 2025 | ₹585.5 | ₹607.3 | ₹585.5 | ₹600.7 | 340 | 160 |
| 2 Jul 2025 | ₹539 | ₹740.2 | ₹538.2 | ₹670.2 | 400 | 180 |
| 3 Jul 2025 | ₹563.3 | ₹697.4 | ₹521.15 | ₹685.5 | 660 | 240 |
| 4 Jul 2025 | ₹668.6 | ₹742.8 | ₹608.5 | ₹608.5 | 960 | 360 |
| 7 Jul 2025 | ₹594.05 | ₹616.15 | ₹572.95 | ₹579 | 720 | 400 |
| 8 Jul 2025 | ₹533.25 | ₹554.25 | ₹435.7 | ₹437.4 | 660 | 380 |
| 9 Jul 2025 | ₹440.7 | ₹461.3 | ₹380.75 | ₹434.85 | 760 | 740 |
| 10 Jul 2025 | ₹405.05 | ₹543 | ₹404.9 | ₹512.75 | 2,020 | 1,020 |
| 11 Jul 2025 | ₹588.6 | ₹784.75 | ₹544.2 | ₹739.55 | 2,100 | 1,060 |
| 14 Jul 2025 | ₹780 | ₹946.15 | ₹780 | ₹809.7 | 1,940 | 820 |
| 15 Jul 2025 | ₹751.2 | ₹798.7 | ₹570.45 | ₹579.35 | 7,140 | 1,500 |
| 16 Jul 2025 | ₹647.75 | ₹729.45 | ₹519.6 | ₹564.7 | 7,760 | 2,520 |
| 17 Jul 2025 | ₹568.05 | ₹704.5 | ₹531.15 | ₹693.75 | 15,040 | 7,360 |
| 18 Jul 2025 | ₹666.4 | ₹1,090 | ₹666.4 | ₹990 | 5,420 | 8,100 |
| 21 Jul 2025 | ₹1,030.05 | ₹1,195.5 | ₹660 | ₹667.45 | 5,840 | 7,860 |
| 22 Jul 2025 | ₹575.15 | ₹714.8 | ₹519.3 | ₹646.8 | 48,160 | 8,860 |
| 23 Jul 2025 | ₹515.2 | ₹574.5 | ₹291.65 | ₹303.45 | 39,86,780 | 1,59,940 |
| 24 Jul 2025 | ₹289.95 | ₹750.15 | ₹261.75 | ₹600 | 48,93,840 | 72,020 |
| 25 Jul 2025 | ₹729.95 | ₹1,240 | ₹706.3 | ₹1,208.35 | 1,41,320 | 45,600 |
| 28 Jul 2025 | ₹1,387.5 | ₹1,800 | ₹1,079.7 | ₹1,746.7 | 18,760 | 39,360 |
| 29 Jul 2025 | ₹1,965.05 | ₹2,030 | ₹1,361 | ₹1,361 | 30,860 | 30,580 |