SENSEX 80,500 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,049.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹475.5 | ₹694.05 | ₹471 | ₹676.05 | 4,880 | 5,980 |
| 28 Aug 2025 | ₹783.9 | ₹999.95 | ₹730 | ₹893.75 | 17,900 | 10,380 |
| 29 Aug 2025 | ₹853.55 | ₹1,049.25 | ₹807.2 | ₹979.6 | 6,500 | 9,400 |
| 1 Sept 2025 | ₹851 | ₹867.55 | ₹700.35 | ₹711.05 | 7,240 | 11,480 |
| 2 Sept 2025 | ₹654.5 | ₹865.95 | ₹546.5 | ₹798.85 | 16,780 | 12,300 |
| 3 Sept 2025 | ₹798.2 | ₹870.8 | ₹576.85 | ₹595.5 | 13,560 | 11,320 |
| 4 Sept 2025 | ₹449.95 | ₹560 | ₹359.05 | ₹538.45 | 14,280 | 12,100 |
| 5 Sept 2025 | ₹440.05 | ₹705 | ₹405.25 | ₹495.05 | 28,640 | 17,220 |
| 8 Sept 2025 | ₹433.4 | ₹467.3 | ₹337 | ₹400.9 | 28,940 | 17,740 |
| 9 Sept 2025 | ₹363.1 | ₹401.9 | ₹336.75 | ₹336.75 | 15,700 | 17,320 |
| 10 Sept 2025 | ₹272.4 | ₹276.05 | ₹202.65 | ₹224.05 | 29,500 | 16,800 |
| 11 Sept 2025 | ₹211.9 | ₹235 | ₹175.25 | ₹175.25 | 35,720 | 18,340 |
| 12 Sept 2025 | ₹145.1 | ₹156.9 | ₹111.9 | ₹116.9 | 32,500 | 19,220 |
| 15 Sept 2025 | ₹109.25 | ₹119.95 | ₹92 | ₹99.95 | 45,520 | 24,100 |
| 16 Sept 2025 | ₹100 | ₹100 | ₹47 | ₹48.25 | 1,34,180 | 33,020 |
| 17 Sept 2025 | ₹46.25 | ₹46.25 | ₹29.6 | ₹34 | 1,72,300 | 41,840 |
| 18 Sept 2025 | ₹21.5 | ₹23.2 | ₹14.6 | ₹15.55 | 6,65,240 | 1,95,780 |
| 19 Sept 2025 | ₹14.6 | ₹23.9 | ₹11.95 | ₹15.8 | 32,76,540 | 2,89,520 |
| 22 Sept 2025 | ₹18 | ₹39 | ₹10.95 | ₹19.65 | 33,91,420 | 3,38,840 |
| 23 Sept 2025 | ₹16.6 | ₹26.7 | ₹7.65 | ₹8.3 | 59,35,900 | 8,46,700 |
| 24 Sept 2025 | ₹8.8 | ₹9.6 | ₹4.95 | ₹5.55 | 1,21,49,680 | 11,26,540 |
| 25 Sept 2025 | ₹5.05 | ₹5.3 | ₹0.05 | ₹0.05 | 4,02,19,380 | 12,11,440 |