SENSEX 81,400 PE traded across 20 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,419.05 and a low of ₹53.05. Final close ₹611.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹863.8 | ₹1,082.8 | ₹750 | ₹1,042 | 1,320 | 1,180 |
| 29 Jul 2025 | ₹1,035.7 | ₹1,170.1 | ₹790.45 | ₹796.25 | 1,560 | 1,080 |
| 30 Jul 2025 | ₹799.7 | ₹825.2 | ₹689.35 | ₹726.5 | 4,820 | 1,120 |
| 31 Jul 2025 | ₹1,002.75 | ₹1,059.1 | ₹639.15 | ₹733.95 | 2,540 | 1,540 |
| 1 Aug 2025 | ₹1,039.6 | ₹1,236.35 | ₹836.1 | ₹1,236.35 | 3,480 | 1,100 |
| 4 Aug 2025 | ₹1,068.1 | ₹1,108.3 | ₹870 | ₹870 | 1,740 | 1,480 |
| 5 Aug 2025 | ₹922.55 | ₹1,151.65 | ₹922.55 | ₹1,091.5 | 660 | 1,300 |
| 6 Aug 2025 | ₹979.1 | ₹1,141.65 | ₹979.1 | ₹1,073.3 | 760 | 920 |
| 7 Aug 2025 | ₹1,234.75 | ₹1,419.05 | ₹964.3 | ₹964.3 | 480 | 880 |
| 8 Aug 2025 | ₹1,200 | ₹1,200 | ₹1,200 | ₹1,200 | 20 | 900 |
| 11 Aug 2025 | ₹1,131.8 | ₹1,131.8 | ₹1,040.6 | ₹1,040.6 | 80 | 900 |
| 13 Aug 2025 | ₹980.95 | ₹981.65 | ₹880.95 | ₹921 | 420 | 1,120 |
| 14 Aug 2025 | ₹932.95 | ₹970 | ₹858.2 | ₹956.45 | 1,380 | 1,260 |
| 18 Aug 2025 | ₹706 | ₹706 | ₹359.55 | ₹435.1 | 1,55,940 | 18,620 |
| 19 Aug 2025 | ₹445 | ₹482.9 | ₹255.95 | ₹263.2 | 5,44,880 | 72,540 |
| 20 Aug 2025 | ₹278 | ₹336.65 | ₹164.65 | ₹198 | 39,62,920 | 2,59,940 |
| 21 Aug 2025 | ₹166.75 | ₹166.75 | ₹78.15 | ₹108.5 | 36,79,760 | 3,21,520 |
| 22 Aug 2025 | ₹101.85 | ₹310 | ₹101.85 | ₹297.4 | 3,26,89,360 | 3,62,720 |
| 25 Aug 2025 | ₹202 | ₹221.05 | ₹53.05 | ₹59.8 | 5,84,28,940 | 8,54,700 |
| 26 Aug 2025 | ₹94.9 | ₹636 | ₹91.2 | ₹611.4 | 2,68,15,200 | 1,74,980 |