SENSEX 83,000 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,362.35 and a low of ₹423. Final close ₹1,665.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹649.95 | ₹813.6 | ₹561.05 | ₹753.05 | 6,460 | 3,660 |
| 1 Jul 2025 | ₹750 | ₹750 | ₹631.65 | ₹693.25 | 7,180 | 4,440 |
| 2 Jul 2025 | ₹645.95 | ₹873.1 | ₹614.5 | ₹775.85 | 7,260 | 4,320 |
| 3 Jul 2025 | ₹677.85 | ₹836.3 | ₹611.4 | ₹795 | 10,400 | 4,500 |
| 4 Jul 2025 | ₹799.45 | ₹899.75 | ₹704.75 | ₹706.25 | 4,740 | 4,920 |
| 7 Jul 2025 | ₹752.2 | ₹752.2 | ₹661.25 | ₹685 | 3,600 | 4,480 |
| 8 Jul 2025 | ₹745 | ₹745 | ₹515.1 | ₹515.25 | 14,000 | 6,060 |
| 9 Jul 2025 | ₹531.4 | ₹560.55 | ₹459.65 | ₹527.75 | 10,440 | 7,360 |
| 10 Jul 2025 | ₹495.75 | ₹656.45 | ₹487.05 | ₹627.6 | 17,400 | 8,580 |
| 11 Jul 2025 | ₹732.6 | ₹927.8 | ₹643.85 | ₹905.2 | 18,320 | 8,300 |
| 14 Jul 2025 | ₹724.2 | ₹1,150 | ₹724.2 | ₹972 | 11,080 | 8,080 |
| 15 Jul 2025 | ₹925.15 | ₹983.5 | ₹714.95 | ₹715 | 9,520 | 8,600 |
| 16 Jul 2025 | ₹810.05 | ₹902.2 | ₹665.7 | ₹725.85 | 23,080 | 11,060 |
| 17 Jul 2025 | ₹722.85 | ₹897.15 | ₹681.25 | ₹873.65 | 16,280 | 11,560 |
| 18 Jul 2025 | ₹859.7 | ₹1,335 | ₹859.7 | ₹1,225 | 16,880 | 12,460 |
| 21 Jul 2025 | ₹1,303 | ₹1,431 | ₹865 | ₹865 | 18,680 | 16,480 |
| 22 Jul 2025 | ₹839.25 | ₹935.75 | ₹695.25 | ₹845.3 | 88,520 | 31,380 |
| 23 Jul 2025 | ₹708.05 | ₹787 | ₹442.6 | ₹455.4 | 10,89,180 | 87,520 |
| 24 Jul 2025 | ₹424.75 | ₹994.15 | ₹423 | ₹845 | 20,63,740 | 69,320 |
| 25 Jul 2025 | ₹921.3 | ₹1,530 | ₹921.3 | ₹1,493.1 | 1,04,460 | 54,740 |
| 28 Jul 2025 | ₹1,767.95 | ₹2,140.8 | ₹1,350 | ₹2,050 | 42,360 | 45,700 |
| 29 Jul 2025 | ₹2,249 | ₹2,362.35 | ₹1,660.75 | ₹1,665.55 | 34,840 | 31,080 |