SENSEX 81,500 PE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,690.85 and a low of ₹70.75. Final close ₹714.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹995 | ₹1,156.7 | ₹773.3 | ₹1,095.2 | 3,560 | 2,600 |
| 29 Jul 2025 | ₹1,147 | ₹1,203.85 | ₹782.75 | ₹838.2 | 5,480 | 5,100 |
| 30 Jul 2025 | ₹900 | ₹900 | ₹717.5 | ₹766.55 | 3,700 | 4,880 |
| 31 Jul 2025 | ₹1,065 | ₹1,127.95 | ₹662.5 | ₹897 | 6,380 | 5,140 |
| 1 Aug 2025 | ₹989.95 | ₹1,302.8 | ₹880.3 | ₹1,302.8 | 10,180 | 6,000 |
| 4 Aug 2025 | ₹1,153.7 | ₹1,200.75 | ₹932.95 | ₹932.95 | 3,320 | 6,100 |
| 5 Aug 2025 | ₹990 | ₹1,197.4 | ₹965.2 | ₹1,072 | 7,980 | 7,920 |
| 6 Aug 2025 | ₹1,077.8 | ₹1,285.35 | ₹1,034 | ₹1,193.4 | 2,820 | 7,620 |
| 7 Aug 2025 | ₹1,328.35 | ₹1,690.85 | ₹981.55 | ₹994.4 | 1,440 | 7,060 |
| 8 Aug 2025 | ₹1,139.4 | ₹1,651.25 | ₹1,139.4 | ₹1,651.25 | 2,000 | 7,120 |
| 11 Aug 2025 | ₹1,526 | ₹1,578.5 | ₹1,115.95 | ₹1,115.95 | 2,900 | 7,880 |
| 12 Aug 2025 | ₹1,089.95 | ₹1,286 | ₹824.75 | ₹1,275.4 | 8,340 | 9,940 |
| 13 Aug 2025 | ₹1,023.9 | ₹1,160 | ₹945.95 | ₹982.8 | 10,880 | 14,820 |
| 14 Aug 2025 | ₹1,030 | ₹1,044.05 | ₹918.95 | ₹1,020.95 | 9,960 | 16,580 |
| 18 Aug 2025 | ₹516.3 | ₹699.7 | ₹392 | ₹479.5 | 6,49,120 | 1,38,420 |
| 19 Aug 2025 | ₹520.85 | ₹535 | ₹288.6 | ₹295.9 | 21,72,840 | 3,86,860 |
| 20 Aug 2025 | ₹313.7 | ₹380 | ₹189 | ₹225.55 | 1,04,18,960 | 7,09,160 |
| 21 Aug 2025 | ₹185.25 | ₹190.3 | ₹91.6 | ₹127.5 | 76,28,620 | 8,23,620 |
| 22 Aug 2025 | ₹129.35 | ₹361.95 | ₹123.3 | ₹351.35 | 4,97,33,460 | 7,53,120 |
| 25 Aug 2025 | ₹326.85 | ₹326.85 | ₹70.75 | ₹81.8 | 10,64,17,340 | 17,06,620 |
| 26 Aug 2025 | ₹151.1 | ₹736.35 | ₹120 | ₹714.4 | 2,18,96,720 | 4,08,360 |