SENSEX 81,300 PE traded across 21 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,372.25 and a low of ₹9.25. Final close ₹139.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹750.85 | ₹999 | ₹750.85 | ₹992 | 2,140 | 1,280 |
| 28 Aug 2025 | ₹1,227 | ₹1,367.95 | ₹1,073.85 | ₹1,304.5 | 2,680 | 1,680 |
| 29 Aug 2025 | ₹1,319.4 | ₹1,372.25 | ₹1,256.1 | ₹1,256.1 | 180 | 1,620 |
| 2 Sept 2025 | ₹904.4 | ₹1,268.05 | ₹904.4 | ₹1,267.45 | 120 | 1,600 |
| 3 Sept 2025 | ₹1,165.3 | ₹1,176.3 | ₹940.9 | ₹940.9 | 460 | 1,620 |
| 4 Sept 2025 | ₹723.2 | ₹935.65 | ₹602 | ₹878.75 | 9,740 | 1,960 |
| 5 Sept 2025 | ₹720.45 | ₹1,090.05 | ₹718.9 | ₹828 | 2,740 | 2,120 |
| 8 Sept 2025 | ₹729.7 | ₹798.4 | ₹605.95 | ₹726.5 | 2,600 | 2,600 |
| 9 Sept 2025 | ₹653.85 | ₹712.75 | ₹605.3 | ₹613.6 | 3,880 | 3,360 |
| 10 Sept 2025 | ₹500.05 | ₹500.05 | ₹419.4 | ₹435.65 | 9,520 | 2,920 |
| 11 Sept 2025 | ₹459.05 | ₹459.05 | ₹362.25 | ₹363.3 | 7,120 | 4,660 |
| 12 Sept 2025 | ₹301 | ₹325.2 | ₹240 | ₹246.1 | 11,580 | 5,780 |
| 15 Sept 2025 | ₹246.35 | ₹265.95 | ₹215.05 | ₹230.55 | 20,600 | 11,820 |
| 16 Sept 2025 | ₹219.65 | ₹232.35 | ₹102.5 | ₹106.05 | 59,480 | 15,240 |
| 17 Sept 2025 | ₹105 | ₹105 | ₹59.5 | ₹63.65 | 66,940 | 14,400 |
| 18 Sept 2025 | ₹47.6 | ₹47.6 | ₹28.45 | ₹29.4 | 1,00,600 | 30,280 |
| 19 Sept 2025 | ₹30 | ₹55.4 | ₹25 | ₹35.3 | 15,87,080 | 60,660 |
| 22 Sept 2025 | ₹46.05 | ₹70.3 | ₹26.85 | ₹49.4 | 33,78,200 | 97,240 |
| 23 Sept 2025 | ₹43.05 | ₹90 | ₹24.6 | ₹24.6 | 62,15,720 | 1,77,800 |
| 24 Sept 2025 | ₹35.2 | ₹68.7 | ₹23.6 | ₹33.7 | 5,92,33,800 | 7,67,560 |
| 25 Sept 2025 | ₹45 | ₹170.1 | ₹9.25 | ₹139.8 | 55,01,48,480 | 15,35,620 |