SENSEX 80,500 PE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹993.75 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹616.1 | ₹711.4 | ₹470 | ₹679.25 | 4,520 | 1,720 |
| 29 Jul 2025 | ₹707.75 | ₹786.25 | ₹493.4 | ₹495 | 1,760 | 1,440 |
| 30 Jul 2025 | ₹521.9 | ₹531.5 | ₹419.9 | ₹444.4 | 2,040 | 1,400 |
| 31 Jul 2025 | ₹610.75 | ₹682.45 | ₹395.05 | ₹504.05 | 6,420 | 1,640 |
| 1 Aug 2025 | ₹608.9 | ₹810.25 | ₹517.95 | ₹795 | 11,700 | 3,700 |
| 4 Aug 2025 | ₹834.75 | ₹834.75 | ₹532 | ₹532 | 14,460 | 4,580 |
| 5 Aug 2025 | ₹556.15 | ₹701 | ₹530.45 | ₹602.6 | 9,140 | 5,200 |
| 6 Aug 2025 | ₹614.65 | ₹709.95 | ₹575 | ₹681 | 9,440 | 5,640 |
| 7 Aug 2025 | ₹732.8 | ₹993.75 | ₹515.65 | ₹530.5 | 12,320 | 4,080 |
| 8 Aug 2025 | ₹601.6 | ₹977.6 | ₹575 | ₹911.35 | 15,320 | 5,620 |
| 11 Aug 2025 | ₹980.95 | ₹981.3 | ₹560.05 | ₹595.9 | 25,520 | 8,240 |
| 12 Aug 2025 | ₹595.9 | ₹678.2 | ₹405.1 | ₹667.3 | 76,160 | 17,600 |
| 13 Aug 2025 | ₹650.4 | ₹650.4 | ₹443.7 | ₹469.3 | 88,020 | 28,060 |
| 14 Aug 2025 | ₹430.25 | ₹511.55 | ₹424 | ₹488.05 | 79,840 | 36,660 |
| 18 Aug 2025 | ₹267.9 | ₹283.8 | ₹150.95 | ₹169.95 | 4,26,160 | 90,940 |
| 19 Aug 2025 | ₹171 | ₹183.4 | ₹79.6 | ₹81.95 | 7,22,640 | 1,36,980 |
| 20 Aug 2025 | ₹84.7 | ₹103.55 | ₹44.3 | ₹59.5 | 31,44,780 | 2,54,500 |
| 21 Aug 2025 | ₹42.1 | ₹43.35 | ₹19.25 | ₹24.2 | 38,05,620 | 5,07,520 |
| 22 Aug 2025 | ₹21 | ₹58.8 | ₹17.7 | ₹53.3 | 1,97,02,300 | 6,65,060 |
| 25 Aug 2025 | ₹29.95 | ₹30 | ₹6.05 | ₹6.05 | 2,18,43,300 | 9,99,440 |
| 26 Aug 2025 | ₹5.1 | ₹35 | ₹0.05 | ₹0.15 | 13,39,67,580 | 13,45,860 |