SENSEX 81,700 PE traded across 20 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,698.4 and a low of ₹126. Final close ₹911.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹948.95 | ₹1,234.9 | ₹859.55 | ₹1,197.45 | 1,340 | 1,040 |
| 29 Jul 2025 | ₹1,331 | ₹1,331 | ₹922.4 | ₹929 | 760 | 940 |
| 30 Jul 2025 | ₹930.05 | ₹971.55 | ₹809.6 | ₹852.35 | 1,840 | 1,080 |
| 31 Jul 2025 | ₹1,155.95 | ₹1,220.65 | ₹742.95 | ₹1,004.3 | 2,180 | 1,320 |
| 1 Aug 2025 | ₹1,000 | ₹1,414.45 | ₹975.85 | ₹1,413.55 | 900 | 1,260 |
| 4 Aug 2025 | ₹1,222.45 | ₹1,224.95 | ₹1,099.95 | ₹1,099.95 | 200 | 1,260 |
| 5 Aug 2025 | ₹1,072.5 | ₹1,312.9 | ₹1,072.5 | ₹1,312.9 | 40 | 1,260 |
| 6 Aug 2025 | ₹1,332.55 | ₹1,335.25 | ₹1,290.5 | ₹1,290.5 | 120 | 1,240 |
| 7 Aug 2025 | ₹1,409.95 | ₹1,633.85 | ₹1,379.85 | ₹1,588.3 | 240 | 1,220 |
| 11 Aug 2025 | ₹1,683.65 | ₹1,698.4 | ₹1,235.45 | ₹1,237.95 | 420 | 1,600 |
| 12 Aug 2025 | ₹1,228.75 | ₹1,229.55 | ₹948.15 | ₹950.05 | 200 | 1,620 |
| 13 Aug 2025 | ₹1,210 | ₹1,250 | ₹1,075.3 | ₹1,119.15 | 460 | 1,860 |
| 14 Aug 2025 | ₹1,218.8 | ₹1,218.8 | ₹1,063.15 | ₹1,140 | 1,460 | 2,120 |
| 18 Aug 2025 | ₹551.1 | ₹688.1 | ₹470.05 | ₹575 | 92,180 | 13,640 |
| 19 Aug 2025 | ₹591.8 | ₹626.9 | ₹368 | ₹379.75 | 5,29,420 | 82,440 |
| 20 Aug 2025 | ₹433 | ₹480 | ₹250.2 | ₹295 | 72,57,640 | 2,93,300 |
| 21 Aug 2025 | ₹250 | ₹252.05 | ₹126 | ₹177.6 | 41,68,140 | 2,95,240 |
| 22 Aug 2025 | ₹189.35 | ₹486.1 | ₹189.35 | ₹472.8 | 1,85,45,960 | 1,46,820 |
| 25 Aug 2025 | ₹343.35 | ₹360.35 | ₹128.4 | ₹153.4 | 5,33,23,600 | 7,66,300 |
| 26 Aug 2025 | ₹172 | ₹938.2 | ₹172 | ₹911.4 | 46,28,120 | 1,06,660 |