SENSEX 82,900 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,250 and a low of ₹330. Final close ₹1,566.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹615.85 | ₹770.95 | ₹611.6 | ₹770.95 | 300 | 140 |
| 1 Jul 2025 | ₹683.1 | ₹683.1 | ₹638.4 | ₹667.1 | 180 | 200 |
| 2 Jul 2025 | ₹607.6 | ₹828.85 | ₹607.6 | ₹784.85 | 640 | 220 |
| 3 Jul 2025 | ₹670.95 | ₹794.55 | ₹577.2 | ₹757.95 | 2,000 | 520 |
| 4 Jul 2025 | ₹757.45 | ₹845.35 | ₹669.45 | ₹669.45 | 1,520 | 600 |
| 7 Jul 2025 | ₹669.15 | ₹678.6 | ₹620.75 | ₹645.85 | 780 | 520 |
| 8 Jul 2025 | ₹655.45 | ₹655.45 | ₹485.3 | ₹491.95 | 1,040 | 780 |
| 9 Jul 2025 | ₹513.05 | ₹525.15 | ₹435.5 | ₹488 | 1,060 | 1,420 |
| 10 Jul 2025 | ₹467.1 | ₹617.1 | ₹466.4 | ₹584 | 2,080 | 2,000 |
| 11 Jul 2025 | ₹834.7 | ₹867.85 | ₹613.35 | ₹860.6 | 4,900 | 1,640 |
| 14 Jul 2025 | ₹947.9 | ₹1,090 | ₹915.2 | ₹916.15 | 1,460 | 1,100 |
| 15 Jul 2025 | ₹837.05 | ₹898.6 | ₹611.85 | ₹611.85 | 2,140 | 1,520 |
| 16 Jul 2025 | ₹756 | ₹831.95 | ₹617.4 | ₹679.95 | 2,900 | 1,680 |
| 17 Jul 2025 | ₹664.75 | ₹819.2 | ₹631.55 | ₹818.1 | 2,840 | 1,900 |
| 18 Jul 2025 | ₹900 | ₹1,216.85 | ₹900 | ₹1,140 | 1,760 | 2,140 |
| 21 Jul 2025 | ₹1,318.15 | ₹1,329.7 | ₹790.9 | ₹790.9 | 1,740 | 1,600 |
| 22 Jul 2025 | ₹664.95 | ₹860.95 | ₹644.95 | ₹772.55 | 16,220 | 3,140 |
| 23 Jul 2025 | ₹620 | ₹711.1 | ₹386.45 | ₹402 | 7,13,080 | 31,300 |
| 24 Jul 2025 | ₹400.3 | ₹907.55 | ₹330 | ₹754.25 | 16,40,080 | 32,560 |
| 25 Jul 2025 | ₹872.8 | ₹1,425.55 | ₹872.8 | ₹1,395 | 29,880 | 20,200 |
| 28 Jul 2025 | ₹1,574.3 | ₹1,989.85 | ₹1,252.75 | ₹1,931.85 | 8,140 | 16,500 |
| 29 Jul 2025 | ₹2,126.05 | ₹2,250 | ₹1,562.15 | ₹1,566.1 | 3,600 | 14,660 |