SENSEX 83,400 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,709.8 and a low of ₹596.2. Final close ₹2,089.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹753.4 | ₹959.9 | ₹753.4 | ₹891.35 | 580 | 40 |
| 1 Jul 2025 | ₹839 | ₹849 | ₹815.3 | ₹833.55 | 700 | 420 |
| 2 Jul 2025 | ₹781.05 | ₹1,035.4 | ₹772.65 | ₹1,035.4 | 420 | 460 |
| 3 Jul 2025 | ₹869.2 | ₹959.05 | ₹746.7 | ₹948.05 | 1,000 | 420 |
| 4 Jul 2025 | ₹952.75 | ₹1,019.25 | ₹816.15 | ₹874.1 | 360 | 320 |
| 7 Jul 2025 | ₹933.25 | ₹934.4 | ₹826.4 | ₹840.3 | 2,800 | 600 |
| 8 Jul 2025 | ₹838.4 | ₹845.35 | ₹600 | ₹650.5 | 3,840 | 1,180 |
| 9 Jul 2025 | ₹691.35 | ₹691.35 | ₹596.2 | ₹660.15 | 940 | 1,580 |
| 10 Jul 2025 | ₹638.1 | ₹825.4 | ₹635 | ₹793.8 | 3,780 | 1,680 |
| 11 Jul 2025 | ₹902.55 | ₹1,147.35 | ₹851.3 | ₹1,085.9 | 1,460 | 1,080 |
| 14 Jul 2025 | ₹1,254.35 | ₹1,336.55 | ₹1,200 | ₹1,200 | 560 | 780 |
| 15 Jul 2025 | ₹1,206.15 | ₹1,206.15 | ₹957.95 | ₹958.5 | 340 | 560 |
| 16 Jul 2025 | ₹1,120 | ₹1,130 | ₹926 | ₹926 | 220 | 580 |
| 17 Jul 2025 | ₹998.8 | ₹1,154 | ₹998.8 | ₹1,138.55 | 160 | 560 |
| 18 Jul 2025 | ₹1,526.9 | ₹1,543.05 | ₹1,508.5 | ₹1,534.5 | 140 | 560 |
| 21 Jul 2025 | ₹1,342.1 | ₹1,392.15 | ₹1,178.5 | ₹1,181.2 | 260 | 540 |
| 22 Jul 2025 | ₹1,040.05 | ₹1,220.15 | ₹1,040 | ₹1,215.45 | 3,420 | 1,040 |
| 23 Jul 2025 | ₹1,015.5 | ₹1,108.8 | ₹713 | ₹746.45 | 24,660 | 2,860 |
| 24 Jul 2025 | ₹716.8 | ₹1,348.25 | ₹715.05 | ₹1,184.35 | 30,340 | 2,620 |
| 25 Jul 2025 | ₹1,591.5 | ₹1,876.5 | ₹1,448.25 | ₹1,876.5 | 720 | 2,560 |
| 28 Jul 2025 | ₹2,470 | ₹2,470 | ₹2,450 | ₹2,450 | 40 | 2,540 |
| 29 Jul 2025 | ₹2,550 | ₹2,709.8 | ₹2,067.7 | ₹2,089.75 | 1,040 | 1,920 |