SENSEX 80,700 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,106.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹516.3 | ₹758.4 | ₹516.3 | ₹743.15 | 1,560 | 1,000 |
| 28 Aug 2025 | ₹937.7 | ₹1,042.75 | ₹805.75 | ₹987.5 | 4,100 | 1,960 |
| 29 Aug 2025 | ₹950.3 | ₹1,106.8 | ₹878.95 | ₹1,106.8 | 1,680 | 1,920 |
| 1 Sept 2025 | ₹926.15 | ₹926.15 | ₹784.1 | ₹785.05 | 1,500 | 1,860 |
| 2 Sept 2025 | ₹729.4 | ₹951.7 | ₹625.05 | ₹891.55 | 4,060 | 2,100 |
| 3 Sept 2025 | ₹889.9 | ₹916.5 | ₹658.85 | ₹673.25 | 1,940 | 2,720 |
| 4 Sept 2025 | ₹503.2 | ₹625 | ₹422 | ₹600 | 5,040 | 3,020 |
| 5 Sept 2025 | ₹501.75 | ₹762.85 | ₹462.55 | ₹567.3 | 5,360 | 3,900 |
| 8 Sept 2025 | ₹510.55 | ₹541.15 | ₹392.15 | ₹477.35 | 3,760 | 4,300 |
| 9 Sept 2025 | ₹420.05 | ₹463.8 | ₹398.35 | ₹398.35 | 2,400 | 4,060 |
| 10 Sept 2025 | ₹300 | ₹309.85 | ₹262.5 | ₹269.6 | 7,120 | 4,340 |
| 11 Sept 2025 | ₹275.05 | ₹278.85 | ₹210.9 | ₹210.9 | 8,620 | 4,420 |
| 12 Sept 2025 | ₹172.25 | ₹180.6 | ₹134.85 | ₹140.3 | 13,120 | 5,180 |
| 15 Sept 2025 | ₹132.45 | ₹145.85 | ₹114.5 | ₹122.4 | 17,720 | 5,420 |
| 16 Sept 2025 | ₹114.65 | ₹120 | ₹55.4 | ₹55.4 | 15,840 | 8,580 |
| 17 Sept 2025 | ₹48 | ₹50 | ₹32.65 | ₹40.2 | 14,740 | 6,120 |
| 18 Sept 2025 | ₹28 | ₹28 | ₹16.9 | ₹17 | 47,880 | 14,880 |
| 19 Sept 2025 | ₹13.3 | ₹28.8 | ₹13.3 | ₹19.25 | 8,66,120 | 45,240 |
| 22 Sept 2025 | ₹19.95 | ₹30.2 | ₹13.05 | ₹24.3 | 14,42,220 | 80,360 |
| 23 Sept 2025 | ₹22.95 | ₹34.35 | ₹9.75 | ₹9.9 | 22,55,880 | 1,97,700 |
| 24 Sept 2025 | ₹11.75 | ₹14 | ₹6.45 | ₹7 | 1,08,75,920 | 5,30,340 |
| 25 Sept 2025 | ₹7.35 | ₹8.35 | ₹0.05 | ₹0.05 | 2,96,43,740 | 6,62,060 |