SENSEX 83,000 PE traded across 19 sessions from 28 Jul 2025 to 26 Aug 2025, with a life-high of ₹2,870.25 and a low of ₹810. Final close ₹2,214.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2025 | ₹1,871.8 | ₹2,030 | ₹1,687.75 | ₹2,020 | 820 | 1,100 |
| 29 Jul 2025 | ₹2,000 | ₹2,100 | ₹1,649 | ₹1,649 | 760 | 1,220 |
| 30 Jul 2025 | ₹1,650 | ₹1,700 | ₹1,500 | ₹1,520 | 160 | 1,280 |
| 31 Jul 2025 | ₹2,050 | ₹2,062.2 | ₹2,050 | ₹2,062.2 | 40 | 1,240 |
| 1 Aug 2025 | ₹1,939.95 | ₹2,373.45 | ₹1,939.95 | ₹2,366.75 | 140 | 1,200 |
| 4 Aug 2025 | ₹2,160 | ₹2,160.05 | ₹1,799.1 | ₹1,799.1 | 340 | 1,200 |
| 5 Aug 2025 | ₹2,100 | ₹2,240 | ₹2,066 | ₹2,240 | 160 | 1,260 |
| 6 Aug 2025 | ₹2,235.35 | ₹2,299.9 | ₹2,231.95 | ₹2,251 | 100 | 1,280 |
| 7 Aug 2025 | ₹2,510.7 | ₹2,790.9 | ₹2,510.7 | ₹2,790.9 | 180 | 1,380 |
| 11 Aug 2025 | ₹2,870.25 | ₹2,870.25 | ₹2,290.05 | ₹2,305.15 | 160 | 1,400 |
| 13 Aug 2025 | ₹2,335 | ₹2,335 | ₹2,121 | ₹2,140.2 | 220 | 1,500 |
| 14 Aug 2025 | ₹2,221.8 | ₹2,274.85 | ₹2,175 | ₹2,245 | 280 | 1,560 |
| 18 Aug 2025 | ₹1,464.95 | ₹1,624.25 | ₹1,250 | ₹1,538 | 7,860 | 3,620 |
| 19 Aug 2025 | ₹1,596 | ₹1,596 | ₹1,220 | ₹1,268 | 16,060 | 9,260 |
| 20 Aug 2025 | ₹1,428.35 | ₹1,475.85 | ₹1,055 | ₹1,133.75 | 1,87,300 | 16,580 |
| 21 Aug 2025 | ₹1,022.5 | ₹1,090 | ₹810 | ₹977.2 | 1,65,000 | 25,200 |
| 22 Aug 2025 | ₹1,095.35 | ₹1,626.2 | ₹1,088.65 | ₹1,609.1 | 56,900 | 19,860 |
| 25 Aug 2025 | ₹1,439.1 | ₹1,529 | ₹1,199 | ₹1,299.9 | 26,360 | 17,220 |
| 26 Aug 2025 | ₹1,559.3 | ₹2,225 | ₹1,559.3 | ₹2,214.65 | 15,640 | 11,320 |