SENSEX 83,200 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,515 and a low of ₹523.75. Final close ₹1,882.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹703.25 | ₹873.95 | ₹690.05 | ₹860 | 340 | 100 |
| 1 Jul 2025 | ₹744.8 | ₹774.8 | ₹736.05 | ₹760.9 | 380 | 180 |
| 2 Jul 2025 | ₹688 | ₹947.5 | ₹677.9 | ₹844.6 | 760 | 260 |
| 3 Jul 2025 | ₹803.5 | ₹893.85 | ₹690.2 | ₹874.7 | 1,340 | 560 |
| 4 Jul 2025 | ₹859.95 | ₹972.8 | ₹780 | ₹780 | 24,140 | 1,140 |
| 7 Jul 2025 | ₹869.75 | ₹869.75 | ₹739.5 | ₹757.4 | 1,600 | 1,080 |
| 8 Jul 2025 | ₹709.95 | ₹727.3 | ₹579.45 | ₹587.1 | 1,660 | 1,340 |
| 9 Jul 2025 | ₹613.85 | ₹616.85 | ₹523.75 | ₹594.2 | 1,140 | 1,520 |
| 10 Jul 2025 | ₹575.7 | ₹736.95 | ₹565.15 | ₹705.25 | 2,400 | 1,940 |
| 11 Jul 2025 | ₹754.5 | ₹1,041 | ₹752.85 | ₹1,006.55 | 3,500 | 1,480 |
| 14 Jul 2025 | ₹1,125.15 | ₹1,264.1 | ₹1,097.05 | ₹1,100.05 | 860 | 1,200 |
| 15 Jul 2025 | ₹1,000 | ₹1,072.95 | ₹759.65 | ₹819.5 | 540 | 1,160 |
| 16 Jul 2025 | ₹969.95 | ₹1,030 | ₹785.55 | ₹785.55 | 580 | 1,260 |
| 17 Jul 2025 | ₹880 | ₹1,020 | ₹880 | ₹1,020 | 40 | 1,260 |
| 18 Jul 2025 | ₹1,020 | ₹1,479 | ₹1,020 | ₹1,375.8 | 180 | 1,260 |
| 21 Jul 2025 | ₹1,515.8 | ₹1,515.8 | ₹1,013.55 | ₹1,013.55 | 4,220 | 2,920 |
| 22 Jul 2025 | ₹900 | ₹1,067.7 | ₹847.2 | ₹1,005.95 | 5,240 | 4,260 |
| 23 Jul 2025 | ₹900 | ₹945.5 | ₹569.35 | ₹589.8 | 1,19,780 | 14,160 |
| 24 Jul 2025 | ₹591.05 | ₹1,165.2 | ₹553.1 | ₹1,012.25 | 1,22,620 | 8,160 |
| 25 Jul 2025 | ₹1,304.95 | ₹1,719.45 | ₹1,209.5 | ₹1,690 | 5,720 | 5,880 |
| 28 Jul 2025 | ₹1,879.1 | ₹2,340 | ₹1,663.3 | ₹2,235 | 1,000 | 5,600 |
| 29 Jul 2025 | ₹2,320 | ₹2,515 | ₹1,882.45 | ₹1,882.45 | 2,860 | 5,220 |