SENSEX 81,800 PE traded across 20 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹1,748.15 and a low of ₹148. Final close ₹1,013.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹992.5 | ₹1,290.1 | ₹901.3 | ₹1,252.2 | 2,180 | 980 |
| 29 Jul 2025 | ₹1,394.65 | ₹1,394.65 | ₹974.05 | ₹976.55 | 560 | 980 |
| 30 Jul 2025 | ₹971.3 | ₹1,037.4 | ₹845.5 | ₹888.05 | 1,840 | 1,060 |
| 31 Jul 2025 | ₹1,124.75 | ₹1,272.1 | ₹783.05 | ₹1,065 | 1,980 | 1,420 |
| 1 Aug 2025 | ₹1,071.55 | ₹1,488.6 | ₹1,026.55 | ₹1,478.15 | 940 | 1,340 |
| 4 Aug 2025 | ₹1,334.85 | ₹1,335.05 | ₹1,240.95 | ₹1,286.15 | 300 | 1,280 |
| 5 Aug 2025 | ₹1,200 | ₹1,200 | ₹1,200 | ₹1,200 | 40 | 1,280 |
| 6 Aug 2025 | ₹1,402 | ₹1,402 | ₹1,397.5 | ₹1,397.5 | 60 | 1,240 |
| 7 Aug 2025 | ₹1,520.35 | ₹1,748.15 | ₹1,520.35 | ₹1,663.15 | 160 | 1,340 |
| 11 Aug 2025 | ₹1,308.75 | ₹1,308.75 | ₹1,308.75 | ₹1,308.75 | 40 | 1,400 |
| 12 Aug 2025 | ₹1,160 | ₹1,266.3 | ₹1,011.4 | ₹1,266.3 | 180 | 1,580 |
| 13 Aug 2025 | ₹1,336.2 | ₹1,336.2 | ₹1,145.3 | ₹1,220 | 340 | 1,600 |
| 14 Aug 2025 | ₹1,215 | ₹1,240 | ₹1,133.1 | ₹1,205.95 | 2,380 | 2,600 |
| 18 Aug 2025 | ₹905 | ₹905 | ₹512.6 | ₹630.8 | 53,100 | 9,380 |
| 19 Aug 2025 | ₹658.05 | ₹665.6 | ₹413.5 | ₹420.2 | 2,39,980 | 39,500 |
| 20 Aug 2025 | ₹469 | ₹535.45 | ₹286.2 | ₹331.75 | 73,22,180 | 2,24,360 |
| 21 Aug 2025 | ₹300 | ₹300 | ₹148 | ₹207.8 | 50,70,020 | 2,71,320 |
| 22 Aug 2025 | ₹200.05 | ₹557.95 | ₹200.05 | ₹539.2 | 1,38,28,880 | 1,09,640 |
| 25 Aug 2025 | ₹400 | ₹434 | ₹172 | ₹209.05 | 2,72,38,200 | 4,05,520 |
| 26 Aug 2025 | ₹269.25 | ₹1,035 | ₹247.55 | ₹1,013 | 21,87,200 | 86,100 |