SENSEX 82,000 PE traded across 18 sessions from 8 Jul 2025 to 5 Aug 2025, with a life-high of ₹1,492.95 and a low of ₹218. Final close ₹1,291.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2025 | ₹399 | ₹399 | ₹399 | ₹399 | 20 | 0 |
| 11 Jul 2025 | ₹954.95 | ₹954.95 | ₹563.25 | ₹575.95 | 120 | 60 |
| 15 Jul 2025 | ₹490.1 | ₹490.1 | ₹490.1 | ₹490.1 | 40 | 60 |
| 16 Jul 2025 | ₹483 | ₹498.85 | ₹429.7 | ₹429.7 | 80 | 100 |
| 17 Jul 2025 | ₹499.7 | ₹499.7 | ₹499.7 | ₹499.7 | 40 | 120 |
| 18 Jul 2025 | ₹574.85 | ₹775.4 | ₹554.05 | ₹725.1 | 1,540 | 780 |
| 21 Jul 2025 | ₹802.85 | ₹802.85 | ₹474.9 | ₹477.8 | 3,000 | 1,440 |
| 22 Jul 2025 | ₹428 | ₹500 | ₹395 | ₹435.3 | 8,100 | 3,220 |
| 23 Jul 2025 | ₹606.7 | ₹606.7 | ₹241.85 | ₹243 | 45,040 | 15,620 |
| 24 Jul 2025 | ₹218 | ₹482.9 | ₹218 | ₹382.2 | 68,620 | 20,120 |
| 25 Jul 2025 | ₹392.35 | ₹805.4 | ₹392.35 | ₹754.75 | 1,21,780 | 26,400 |
| 28 Jul 2025 | ₹905.55 | ₹1,170 | ₹658.55 | ₹1,108.55 | 69,920 | 27,700 |
| 29 Jul 2025 | ₹1,223.35 | ₹1,306.05 | ₹730 | ₹739.95 | 1,30,900 | 90,940 |
| 30 Jul 2025 | ₹765.85 | ₹875.95 | ₹564 | ₹664.4 | 7,29,220 | 1,07,780 |
| 31 Jul 2025 | ₹1,110.2 | ₹1,277.65 | ₹446.9 | ₹863.5 | 15,90,860 | 1,37,660 |
| 1 Aug 2025 | ₹1,050.05 | ₹1,492.95 | ₹807 | ₹1,444.2 | 3,82,520 | 1,41,860 |
| 4 Aug 2025 | ₹1,220.05 | ₹1,458.85 | ₹914 | ₹932.7 | 2,70,400 | 96,920 |
| 5 Aug 2025 | ₹1,049.95 | ₹1,437.75 | ₹989.9 | ₹1,291.8 | 1,56,620 | 43,240 |