SENSEX 82,000 PE traded across 16 sessions from 8 Aug 2025 to 4 Sept 2025, with a life-high of ₹2,170 and a low of ₹448.15. Final close ₹1,283.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2025 | ₹2,170 | ₹2,170 | ₹1,825 | ₹1,850 | 60 | 0 |
| 13 Aug 2025 | ₹1,481.2 | ₹1,582.35 | ₹1,393.15 | ₹1,438.55 | 300 | 60 |
| 14 Aug 2025 | ₹1,442.1 | ₹2,100 | ₹1,416.9 | ₹1,435 | 220 | 100 |
| 18 Aug 2025 | ₹1,000 | ₹1,000 | ₹800 | ₹871 | 820 | 560 |
| 19 Aug 2025 | ₹904.95 | ₹997.95 | ₹722.95 | ₹731.05 | 11,000 | 4,040 |
| 20 Aug 2025 | ₹810 | ₹847.7 | ₹597.3 | ₹651.05 | 42,700 | 21,660 |
| 21 Aug 2025 | ₹599.75 | ₹599.95 | ₹448.15 | ₹510.5 | 1,20,600 | 46,640 |
| 22 Aug 2025 | ₹573.95 | ₹871.3 | ₹567.15 | ₹858 | 90,160 | 34,840 |
| 25 Aug 2025 | ₹690.7 | ₹764.85 | ₹542.35 | ₹587.2 | 1,23,600 | 66,420 |
| 26 Aug 2025 | ₹640 | ₹1,219.2 | ₹640 | ₹1,193.7 | 1,64,000 | 93,280 |
| 28 Aug 2025 | ₹1,499.7 | ₹1,833.25 | ₹1,359 | ₹1,753.1 | 34,060 | 94,120 |
| 29 Aug 2025 | ₹1,660.95 | ₹2,118.55 | ₹1,599.8 | ₹2,020.75 | 10,100 | 95,860 |
| 1 Sept 2025 | ₹1,806.2 | ₹1,806.25 | ₹1,523.2 | ₹1,523.2 | 13,080 | 90,560 |
| 2 Sept 2025 | ₹1,406.05 | ₹1,898 | ₹1,195 | ₹1,774.55 | 31,780 | 80,320 |
| 3 Sept 2025 | ₹1,892.6 | ₹1,910.15 | ₹1,357.6 | ₹1,386.95 | 1,08,620 | 74,160 |
| 4 Sept 2025 | ₹1,000 | ₹1,336.2 | ₹670 | ₹1,283.15 | 7,30,720 | 48,460 |