SENSEX 82,800 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,126.4 and a low of ₹296.7. Final close ₹1,462.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹596.7 | ₹747.8 | ₹596.7 | ₹739.8 | 240 | 140 |
| 1 Jul 2025 | ₹614.25 | ₹642.5 | ₹614.25 | ₹631.45 | 360 | 160 |
| 2 Jul 2025 | ₹584.85 | ₹783.35 | ₹584.6 | ₹689.9 | 300 | 80 |
| 3 Jul 2025 | ₹638.65 | ₹731.05 | ₹548.45 | ₹719.95 | 960 | 200 |
| 4 Jul 2025 | ₹718.85 | ₹799.25 | ₹642.4 | ₹659.1 | 980 | 260 |
| 7 Jul 2025 | ₹620.05 | ₹653.45 | ₹604.25 | ₹613.8 | 720 | 340 |
| 8 Jul 2025 | ₹569.8 | ₹581.7 | ₹457.8 | ₹457.8 | 1,020 | 500 |
| 9 Jul 2025 | ₹481.45 | ₹483.8 | ₹406.35 | ₹459.7 | 1,200 | 980 |
| 10 Jul 2025 | ₹431.85 | ₹572.75 | ₹431.55 | ₹547.85 | 2,460 | 1,440 |
| 11 Jul 2025 | ₹636.05 | ₹827.55 | ₹588.4 | ₹803.25 | 2,560 | 1,260 |
| 14 Jul 2025 | ₹861.75 | ₹965 | ₹810.6 | ₹855 | 1,160 | 700 |
| 15 Jul 2025 | ₹794 | ₹846.25 | ₹611.35 | ₹615.85 | 3,760 | 1,320 |
| 16 Jul 2025 | ₹705.5 | ₹767 | ₹568.35 | ₹617.5 | 5,080 | 1,880 |
| 17 Jul 2025 | ₹611.65 | ₹768.65 | ₹579.05 | ₹743.55 | 6,000 | 2,060 |
| 18 Jul 2025 | ₹807.6 | ₹1,180 | ₹807.6 | ₹1,069.5 | 2,260 | 2,660 |
| 21 Jul 2025 | ₹1,099.95 | ₹1,295.6 | ₹724.95 | ₹724.95 | 6,400 | 3,420 |
| 22 Jul 2025 | ₹635.05 | ₹764.95 | ₹576.95 | ₹697.3 | 15,600 | 5,860 |
| 23 Jul 2025 | ₹550 | ₹642.35 | ₹336 | ₹351.4 | 21,02,720 | 1,62,160 |
| 24 Jul 2025 | ₹349.1 | ₹831.45 | ₹296.7 | ₹675 | 38,84,840 | 83,580 |
| 25 Jul 2025 | ₹800 | ₹1,328.1 | ₹800 | ₹1,307.1 | 1,02,860 | 54,480 |
| 28 Jul 2025 | ₹1,500 | ₹1,911.1 | ₹1,151.2 | ₹1,837.1 | 10,960 | 51,100 |
| 29 Jul 2025 | ₹1,968.1 | ₹2,126.4 | ₹1,452.45 | ₹1,462.75 | 22,520 | 37,440 |