SENSEX 83,700 PE traded across 22 sessions from 30 Jun 2025 to 29 Jul 2025, with a life-high of ₹2,960 and a low of ₹700. Final close ₹2,399.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jun 2025 | ₹908.6 | ₹1,065.1 | ₹890.65 | ₹1,055.5 | 320 | 280 |
| 1 Jul 2025 | ₹1,055.5 | ₹1,055.5 | ₹869.8 | ₹967.9 | 4,720 | 1,540 |
| 2 Jul 2025 | ₹888.05 | ₹1,181.15 | ₹878.75 | ₹1,149.3 | 1,120 | 1,340 |
| 3 Jul 2025 | ₹1,007.6 | ₹1,104.15 | ₹900 | ₹1,060.8 | 1,180 | 920 |
| 4 Jul 2025 | ₹1,000 | ₹1,013.9 | ₹1,000 | ₹1,011.05 | 360 | 640 |
| 7 Jul 2025 | ₹1,037 | ₹1,037 | ₹923.1 | ₹981.5 | 160 | 640 |
| 8 Jul 2025 | ₹971 | ₹971 | ₹767.2 | ₹778.9 | 940 | 1,160 |
| 9 Jul 2025 | ₹817.25 | ₹838.3 | ₹700 | ₹796 | 1,840 | 1,300 |
| 10 Jul 2025 | ₹815.9 | ₹978.05 | ₹756.35 | ₹933.9 | 1,740 | 1,220 |
| 11 Jul 2025 | ₹1,093.7 | ₹1,305.4 | ₹1,093.7 | ₹1,278 | 140 | 1,100 |
| 14 Jul 2025 | ₹1,494.3 | ₹1,552.5 | ₹1,204.55 | ₹1,462.05 | 400 | 940 |
| 15 Jul 2025 | ₹1,427.4 | ₹1,427.4 | ₹1,175 | ₹1,295.8 | 160 | 880 |
| 16 Jul 2025 | ₹1,282.9 | ₹1,330.4 | ₹1,171.8 | ₹1,171.8 | 160 | 840 |
| 17 Jul 2025 | ₹1,199.8 | ₹1,408.75 | ₹1,199.8 | ₹1,401.65 | 400 | 680 |
| 18 Jul 2025 | ₹1,880 | ₹1,880 | ₹1,769.15 | ₹1,794.1 | 240 | 640 |
| 21 Jul 2025 | ₹1,897.95 | ₹1,897.95 | ₹1,438.15 | ₹1,439.55 | 420 | 640 |
| 22 Jul 2025 | ₹1,370.75 | ₹1,493.5 | ₹1,370.75 | ₹1,493.5 | 780 | 720 |
| 23 Jul 2025 | ₹1,389.1 | ₹1,389.1 | ₹964.4 | ₹997.55 | 2,300 | 1,040 |
| 24 Jul 2025 | ₹1,065 | ₹1,606 | ₹1,065 | ₹1,470.25 | 2,920 | 1,220 |
| 25 Jul 2025 | ₹1,819.95 | ₹2,124 | ₹1,802.55 | ₹2,124 | 280 | 1,140 |
| 28 Jul 2025 | ₹2,100 | ₹2,735.85 | ₹2,100 | ₹2,735.85 | 120 | 1,140 |
| 29 Jul 2025 | ₹2,715 | ₹2,960 | ₹2,399 | ₹2,399 | 720 | 1,000 |