SENSEX 80,900 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,153.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹721.15 | ₹819.6 | ₹675.1 | ₹814.7 | 1,300 | 1,020 |
| 28 Aug 2025 | ₹1,027.6 | ₹1,146.25 | ₹886.25 | ₹1,085.5 | 760 | 1,180 |
| 29 Aug 2025 | ₹1,030.25 | ₹1,153.95 | ₹1,030.25 | ₹1,051.2 | 260 | 1,160 |
| 1 Sept 2025 | ₹1,028.9 | ₹1,028.9 | ₹874.85 | ₹874.85 | 200 | 1,200 |
| 2 Sept 2025 | ₹846.7 | ₹1,033 | ₹703.85 | ₹970 | 1,040 | 1,380 |
| 3 Sept 2025 | ₹950 | ₹1,006.8 | ₹751 | ₹760 | 1,660 | 1,440 |
| 4 Sept 2025 | ₹562.75 | ₹721.65 | ₹469.15 | ₹672.45 | 12,760 | 3,080 |
| 5 Sept 2025 | ₹556.85 | ₹864.1 | ₹536.3 | ₹646.15 | 4,060 | 3,580 |
| 8 Sept 2025 | ₹559.05 | ₹599.8 | ₹455 | ₹550.55 | 6,360 | 3,820 |
| 9 Sept 2025 | ₹489.8 | ₹536.45 | ₹455.95 | ₹455.95 | 5,380 | 3,460 |
| 10 Sept 2025 | ₹384.2 | ₹384.2 | ₹309.65 | ₹316.45 | 5,820 | 2,700 |
| 11 Sept 2025 | ₹338.2 | ₹338.2 | ₹252.9 | ₹253.7 | 6,220 | 2,720 |
| 12 Sept 2025 | ₹209.95 | ₹221.7 | ₹164.85 | ₹168.5 | 10,220 | 3,580 |
| 15 Sept 2025 | ₹160.1 | ₹176.8 | ₹142.05 | ₹152.3 | 12,940 | 3,660 |
| 16 Sept 2025 | ₹141.7 | ₹147.85 | ₹70 | ₹70 | 30,200 | 5,780 |
| 17 Sept 2025 | ₹55.95 | ₹60 | ₹40 | ₹46.95 | 12,500 | 4,400 |
| 18 Sept 2025 | ₹28.2 | ₹31.85 | ₹19.45 | ₹19.6 | 41,580 | 10,140 |
| 19 Sept 2025 | ₹20.55 | ₹35.25 | ₹16.35 | ₹23.25 | 10,58,000 | 47,720 |
| 22 Sept 2025 | ₹26.05 | ₹39.4 | ₹16.25 | ₹29.45 | 16,78,900 | 53,080 |
| 23 Sept 2025 | ₹30 | ₹46.05 | ₹12.4 | ₹12.9 | 33,03,280 | 1,63,900 |
| 24 Sept 2025 | ₹19.95 | ₹22.3 | ₹9.25 | ₹10.95 | 1,96,40,860 | 3,85,340 |
| 25 Sept 2025 | ₹14.1 | ₹14.1 | ₹0.05 | ₹0.05 | 7,65,62,340 | 10,56,100 |