SENSEX 82,000 PE traded across 16 sessions from 20 Aug 2025 to 11 Sept 2025, with a life-high of ₹1,935 and a low of ₹392.4. Final close ₹450.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Aug 2025 | ₹910.3 | ₹920.8 | ₹465.6 | ₹753 | 1,240 | 300 |
| 21 Aug 2025 | ₹606.95 | ₹643.25 | ₹564.95 | ₹627 | 1,760 | 1,100 |
| 22 Aug 2025 | ₹686.45 | ₹931.5 | ₹685.85 | ₹930.75 | 2,160 | 860 |
| 25 Aug 2025 | ₹819.95 | ₹866.2 | ₹681.8 | ₹710.95 | 5,740 | 1,160 |
| 26 Aug 2025 | ₹850.35 | ₹1,251.7 | ₹850.35 | ₹1,251.2 | 3,060 | 2,940 |
| 28 Aug 2025 | ₹1,523.5 | ₹1,780 | ₹1,485 | ₹1,740 | 300 | 3,180 |
| 29 Aug 2025 | ₹1,786.85 | ₹1,935 | ₹1,590 | ₹1,935 | 1,860 | 3,160 |
| 1 Sept 2025 | ₹1,700 | ₹1,750.45 | ₹1,499 | ₹1,499 | 5,580 | 5,760 |
| 2 Sept 2025 | ₹1,450 | ₹1,762.35 | ₹1,180 | ₹1,685 | 5,960 | 10,220 |
| 3 Sept 2025 | ₹1,692.8 | ₹1,838 | ₹1,308.95 | ₹1,344.8 | 9,720 | 18,300 |
| 4 Sept 2025 | ₹999 | ₹1,317.65 | ₹747.7 | ₹1,257.45 | 97,760 | 48,080 |
| 5 Sept 2025 | ₹1,158.9 | ₹1,622.95 | ₹974.85 | ₹1,218 | 76,040 | 60,900 |
| 8 Sept 2025 | ₹1,025.95 | ₹1,184.2 | ₹829.75 | ₹1,060.5 | 1,83,380 | 57,420 |
| 9 Sept 2025 | ₹941.35 | ₹1,039.15 | ₹860 | ₹871 | 1,66,420 | 60,880 |
| 10 Sept 2025 | ₹683.05 | ₹702.6 | ₹427.95 | ₹503.25 | 55,77,300 | 1,52,400 |
| 11 Sept 2025 | ₹560.05 | ₹616.65 | ₹392.4 | ₹450.65 | 69,87,460 | 89,660 |