SENSEX 82,000 PE traded across 16 sessions from 25 Jul 2025 to 19 Aug 2025, with a life-high of ₹2,070 and a low of ₹282. Final close ₹355.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2025 | ₹950 | ₹950 | ₹720 | ₹720 | 40 | 0 |
| 28 Jul 2025 | ₹820 | ₹820 | ₹820 | ₹820 | 20 | 0 |
| 30 Jul 2025 | ₹990.6 | ₹990.6 | ₹829.5 | ₹875.15 | 320 | 300 |
| 31 Jul 2025 | ₹840.6 | ₹1,080 | ₹784.6 | ₹1,080 | 420 | 680 |
| 1 Aug 2025 | ₹1,237.45 | ₹1,338.95 | ₹1,056.1 | ₹1,331.85 | 300 | 420 |
| 4 Aug 2025 | ₹1,287.6 | ₹1,369.55 | ₹1,287.6 | ₹1,369.55 | 60 | 440 |
| 5 Aug 2025 | ₹1,167.95 | ₹1,250.75 | ₹1,167.95 | ₹1,241.2 | 160 | 320 |
| 6 Aug 2025 | ₹1,310 | ₹1,510 | ₹1,310 | ₹1,453.15 | 1,680 | 1,360 |
| 7 Aug 2025 | ₹1,622.9 | ₹2,070 | ₹1,245.55 | ₹1,245.55 | 1,040 | 1,700 |
| 8 Aug 2025 | ₹1,750 | ₹1,880 | ₹1,720 | ₹1,835 | 1,600 | 1,700 |
| 11 Aug 2025 | ₹1,900 | ₹1,990 | ₹1,398.55 | ₹1,471.8 | 20,820 | 20,600 |
| 12 Aug 2025 | ₹1,280 | ₹1,700 | ₹1,039.75 | ₹1,686.2 | 91,760 | 48,700 |
| 13 Aug 2025 | ₹1,400 | ₹1,550.65 | ₹1,250 | ₹1,310.7 | 28,760 | 48,360 |
| 14 Aug 2025 | ₹1,369.7 | ₹1,422.7 | ₹1,220 | ₹1,389.35 | 58,320 | 68,500 |
| 18 Aug 2025 | ₹927.25 | ₹927.25 | ₹402.15 | ₹612.1 | 66,22,920 | 1,46,940 |
| 19 Aug 2025 | ₹685.65 | ₹736.85 | ₹282 | ₹355.45 | 1,26,20,040 | 1,42,720 |