SENSEX 83,100 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,425 and a low of ₹482.05. Final close ₹1,766.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹673.55 | ₹845.05 | ₹658.15 | ₹788.25 | 320 | 80 |
| 1 Jul 2025 | ₹746.3 | ₹746.3 | ₹705.4 | ₹722.3 | 180 | 180 |
| 2 Jul 2025 | ₹672.2 | ₹907.15 | ₹669.3 | ₹790.2 | 500 | 220 |
| 3 Jul 2025 | ₹780.7 | ₹878.6 | ₹640.4 | ₹834.7 | 1,000 | 520 |
| 4 Jul 2025 | ₹832 | ₹905.95 | ₹741.75 | ₹741.75 | 1,360 | 880 |
| 7 Jul 2025 | ₹744.55 | ₹776.4 | ₹709.9 | ₹719 | 580 | 860 |
| 8 Jul 2025 | ₹674.7 | ₹685.15 | ₹548.85 | ₹549.25 | 620 | 1,100 |
| 9 Jul 2025 | ₹582.2 | ₹593.05 | ₹498.8 | ₹559.6 | 820 | 1,500 |
| 10 Jul 2025 | ₹522.55 | ₹684.05 | ₹522.55 | ₹661.75 | 1,640 | 1,940 |
| 11 Jul 2025 | ₹752.25 | ₹980.45 | ₹706.7 | ₹914.5 | 1,900 | 1,320 |
| 14 Jul 2025 | ₹1,063.35 | ₹1,147.7 | ₹1,050.35 | ₹1,055.5 | 780 | 940 |
| 15 Jul 2025 | ₹919 | ₹923.35 | ₹774.75 | ₹849.05 | 380 | 860 |
| 16 Jul 2025 | ₹920 | ₹920 | ₹777 | ₹782.6 | 280 | 880 |
| 17 Jul 2025 | ₹795 | ₹950 | ₹795 | ₹950 | 160 | 900 |
| 18 Jul 2025 | ₹1,334.05 | ₹1,406.7 | ₹1,220 | ₹1,290.35 | 260 | 900 |
| 21 Jul 2025 | ₹1,405.55 | ₹1,406.95 | ₹938.4 | ₹938.4 | 1,420 | 1,660 |
| 22 Jul 2025 | ₹775.15 | ₹1,024.95 | ₹775.15 | ₹1,024.95 | 4,540 | 2,640 |
| 23 Jul 2025 | ₹800.3 | ₹872.5 | ₹504.05 | ₹522 | 1,35,180 | 9,320 |
| 24 Jul 2025 | ₹482.05 | ₹1,075.9 | ₹482.05 | ₹932.6 | 2,89,280 | 7,200 |
| 25 Jul 2025 | ₹1,158.45 | ₹1,627.2 | ₹1,111.25 | ₹1,593.8 | 8,880 | 7,440 |
| 28 Jul 2025 | ₹1,784.55 | ₹2,159.85 | ₹1,567.8 | ₹2,146.2 | 2,580 | 6,360 |
| 29 Jul 2025 | ₹2,127.7 | ₹2,425 | ₹1,751.3 | ₹1,766.65 | 5,780 | 3,080 |