SENSEX 82,000 PE traded across 21 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹2,085.8 and a low of ₹202.25. Final close ₹1,209.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹1,188.2 | ₹1,429 | ₹987.15 | ₹1,364.8 | 2,560 | 6,140 |
| 29 Jul 2025 | ₹1,423.55 | ₹1,525.25 | ₹1,067.45 | ₹1,072.2 | 2,460 | 6,680 |
| 30 Jul 2025 | ₹1,083.6 | ₹1,142.05 | ₹940 | ₹990 | 3,800 | 6,360 |
| 31 Jul 2025 | ₹1,300 | ₹1,404.1 | ₹860.1 | ₹1,162 | 7,800 | 6,540 |
| 1 Aug 2025 | ₹1,281.25 | ₹1,620.6 | ₹1,136.5 | ₹1,579.85 | 3,840 | 6,600 |
| 4 Aug 2025 | ₹1,452.8 | ₹1,570.1 | ₹1,189.45 | ₹1,226 | 2,880 | 6,680 |
| 5 Aug 2025 | ₹1,258.2 | ₹1,510.8 | ₹1,258.2 | ₹1,381.9 | 1,720 | 7,000 |
| 6 Aug 2025 | ₹1,418.45 | ₹1,535.15 | ₹1,402 | ₹1,535.15 | 140 | 7,200 |
| 7 Aug 2025 | ₹1,669.25 | ₹2,085.8 | ₹1,635.7 | ₹1,647.85 | 740 | 7,260 |
| 8 Aug 2025 | ₹1,700.05 | ₹1,922 | ₹1,656.9 | ₹1,922 | 280 | 7,200 |
| 11 Aug 2025 | ₹1,937.25 | ₹1,979.4 | ₹1,419.75 | ₹1,504 | 1,760 | 8,520 |
| 12 Aug 2025 | ₹1,383.4 | ₹1,680 | ₹1,139.35 | ₹1,663.8 | 3,600 | 9,240 |
| 13 Aug 2025 | ₹1,480.05 | ₹1,560.7 | ₹1,280 | ₹1,340.3 | 5,660 | 11,220 |
| 14 Aug 2025 | ₹1,350 | ₹1,410.1 | ₹1,256 | ₹1,395 | 13,800 | 21,720 |
| 18 Aug 2025 | ₹900.05 | ₹930.95 | ₹603.9 | ₹749.1 | 1,53,540 | 55,440 |
| 19 Aug 2025 | ₹801.55 | ₹801.55 | ₹515 | ₹528 | 3,72,460 | 1,39,880 |
| 20 Aug 2025 | ₹570 | ₹660.45 | ₹371.25 | ₹426.6 | 47,69,960 | 3,28,920 |
| 21 Aug 2025 | ₹349.75 | ₹377.95 | ₹202.25 | ₹283.45 | 1,63,66,460 | 8,86,880 |
| 22 Aug 2025 | ₹283.45 | ₹713.35 | ₹250.05 | ₹690.25 | 1,14,84,560 | 3,72,140 |
| 25 Aug 2025 | ₹558.4 | ₹604.55 | ₹286.45 | ₹355.9 | 1,18,34,740 | 4,29,040 |
| 26 Aug 2025 | ₹430.5 | ₹1,236.4 | ₹430.5 | ₹1,209.8 | 14,22,760 | 1,44,600 |