SENSEX 80,700 PE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,084.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹599.05 | ₹787.9 | ₹584.55 | ₹747 | 1,740 | 1,200 |
| 29 Jul 2025 | ₹768.05 | ₹866.55 | ₹594.5 | ₹594.8 | 900 | 1,200 |
| 30 Jul 2025 | ₹547.9 | ₹577.65 | ₹463.3 | ₹497.9 | 1,420 | 880 |
| 31 Jul 2025 | ₹731 | ₹753.95 | ₹441.4 | ₹505.7 | 1,800 | 1,020 |
| 1 Aug 2025 | ₹719.65 | ₹904.75 | ₹573.8 | ₹877.05 | 4,960 | 1,000 |
| 4 Aug 2025 | ₹770.25 | ₹912.1 | ₹602.7 | ₹602.7 | 8,360 | 1,660 |
| 5 Aug 2025 | ₹648.9 | ₹789.95 | ₹645.4 | ₹684.5 | 4,600 | 2,000 |
| 6 Aug 2025 | ₹674.2 | ₹799.35 | ₹653.25 | ₹769.2 | 7,080 | 2,120 |
| 7 Aug 2025 | ₹854.35 | ₹987.95 | ₹596.7 | ₹609.8 | 2,820 | 2,020 |
| 8 Aug 2025 | ₹689.15 | ₹1,084.6 | ₹689.1 | ₹1,047.05 | 2,040 | 2,200 |
| 11 Aug 2025 | ₹941.65 | ₹945.05 | ₹644.6 | ₹687 | 3,180 | 2,400 |
| 12 Aug 2025 | ₹675.2 | ₹772.45 | ₹471.9 | ₹772.45 | 23,760 | 5,040 |
| 13 Aug 2025 | ₹602 | ₹702.2 | ₹525.7 | ₹555.5 | 15,520 | 9,520 |
| 14 Aug 2025 | ₹554.4 | ₹598.65 | ₹500 | ₹562.1 | 35,300 | 18,920 |
| 18 Aug 2025 | ₹372.25 | ₹372.25 | ₹185.1 | ₹208.75 | 66,380 | 16,880 |
| 19 Aug 2025 | ₹218.95 | ₹218.95 | ₹103.25 | ₹106.9 | 1,35,840 | 38,840 |
| 20 Aug 2025 | ₹119.45 | ₹135.15 | ₹58.9 | ₹76.65 | 17,73,660 | 1,22,560 |
| 21 Aug 2025 | ₹56.45 | ₹57.75 | ₹25.9 | ₹32.4 | 17,66,180 | 2,23,480 |
| 22 Aug 2025 | ₹25 | ₹88.45 | ₹25 | ₹81 | 1,34,30,680 | 2,91,960 |
| 25 Aug 2025 | ₹46.25 | ₹46.25 | ₹9.05 | ₹9.05 | 1,74,51,200 | 5,74,540 |
| 26 Aug 2025 | ₹10 | ₹65.4 | ₹0.05 | ₹0.05 | 34,98,42,580 | 31,28,320 |