SENSEX 82,200 PE traded across 17 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹2,076.05 and a low of ₹281.5. Final close ₹1,416.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹1,205.85 | ₹1,238.5 | ₹1,107.7 | ₹1,209.4 | 560 | 1,120 |
| 29 Jul 2025 | ₹1,503.25 | ₹1,657.1 | ₹1,275.25 | ₹1,276.55 | 460 | 640 |
| 30 Jul 2025 | ₹1,069.05 | ₹1,116.7 | ₹1,059.5 | ₹1,087 | 1,020 | 920 |
| 31 Jul 2025 | ₹1,441.35 | ₹1,524.85 | ₹956.15 | ₹1,132.75 | 980 | 1,040 |
| 1 Aug 2025 | ₹1,440.7 | ₹1,748.15 | ₹1,247.5 | ₹1,746.25 | 640 | 760 |
| 4 Aug 2025 | ₹1,541.4 | ₹1,541.4 | ₹1,467.05 | ₹1,467.05 | 220 | 700 |
| 7 Aug 2025 | ₹1,825.15 | ₹2,076.05 | ₹1,825.15 | ₹1,972.75 | 100 | 720 |
| 11 Aug 2025 | ₹1,613.1 | ₹1,613.1 | ₹1,613.1 | ₹1,613.1 | 20 | 760 |
| 12 Aug 2025 | ₹1,278.25 | ₹1,362.95 | ₹1,278.25 | ₹1,362.95 | 100 | 800 |
| 13 Aug 2025 | ₹1,460.35 | ₹1,460.35 | ₹1,443 | ₹1,443 | 80 | 800 |
| 18 Aug 2025 | ₹832 | ₹994 | ₹724 | ₹894 | 4,060 | 2,280 |
| 19 Aug 2025 | ₹880.05 | ₹880.05 | ₹616.35 | ₹647.5 | 16,000 | 7,600 |
| 20 Aug 2025 | ₹740.9 | ₹801.25 | ₹476.95 | ₹536.55 | 6,04,980 | 39,320 |
| 21 Aug 2025 | ₹502.75 | ₹502.8 | ₹281.5 | ₹383.6 | 96,02,460 | 2,23,660 |
| 22 Aug 2025 | ₹370.9 | ₹882.1 | ₹370.9 | ₹856.85 | 14,63,180 | 54,120 |
| 25 Aug 2025 | ₹692.95 | ₹772 | ₹438.2 | ₹525.7 | 11,58,980 | 55,960 |
| 26 Aug 2025 | ₹700 | ₹1,427.4 | ₹695.1 | ₹1,416.15 | 1,11,660 | 29,060 |