SENSEX 81,400 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,431.3 and a low of ₹18.4. Final close ₹240.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹779.95 | ₹1,046.45 | ₹779.95 | ₹1,034.1 | 2,540 | 1,160 |
| 28 Aug 2025 | ₹1,280.65 | ₹1,406.65 | ₹1,160.6 | ₹1,364.35 | 440 | 1,240 |
| 29 Aug 2025 | ₹1,300.4 | ₹1,431.3 | ₹1,300.4 | ₹1,431.3 | 480 | 1,140 |
| 1 Sept 2025 | ₹1,180.3 | ₹1,180.3 | ₹1,172.2 | ₹1,172.85 | 80 | 1,100 |
| 2 Sept 2025 | ₹1,106.55 | ₹1,112 | ₹972.4 | ₹977.4 | 200 | 960 |
| 3 Sept 2025 | ₹1,241.5 | ₹1,251.4 | ₹1,017.6 | ₹1,017.6 | 500 | 900 |
| 4 Sept 2025 | ₹791.45 | ₹933.7 | ₹662.95 | ₹913.2 | 2,520 | 1,520 |
| 5 Sept 2025 | ₹789.7 | ₹1,140.15 | ₹748.3 | ₹886.1 | 500 | 1,720 |
| 8 Sept 2025 | ₹838.3 | ₹838.3 | ₹654.95 | ₹767.95 | 2,160 | 1,960 |
| 9 Sept 2025 | ₹712.8 | ₹749.5 | ₹658.1 | ₹658.1 | 3,260 | 3,060 |
| 10 Sept 2025 | ₹743.75 | ₹743.75 | ₹453.15 | ₹468.4 | 11,460 | 2,740 |
| 11 Sept 2025 | ₹491.35 | ₹517.3 | ₹387.4 | ₹389.45 | 21,160 | 5,740 |
| 12 Sept 2025 | ₹329.7 | ₹355.95 | ₹265.45 | ₹270.85 | 10,020 | 6,040 |
| 15 Sept 2025 | ₹266 | ₹292.5 | ₹240.9 | ₹257.85 | 13,600 | 7,460 |
| 16 Sept 2025 | ₹244.7 | ₹258.35 | ₹118.05 | ₹119.35 | 53,020 | 11,300 |
| 17 Sept 2025 | ₹98.65 | ₹112.1 | ₹65.5 | ₹71.1 | 53,000 | 13,860 |
| 18 Sept 2025 | ₹41.4 | ₹52.95 | ₹30.75 | ₹32.55 | 74,880 | 22,080 |
| 19 Sept 2025 | ₹30 | ₹63.2 | ₹29.15 | ₹39.85 | 20,83,100 | 84,000 |
| 22 Sept 2025 | ₹59.95 | ₹82 | ₹31.2 | ₹57.4 | 38,34,020 | 1,29,200 |
| 23 Sept 2025 | ₹57.85 | ₹108.7 | ₹29.3 | ₹30.6 | 79,70,280 | 2,55,540 |
| 24 Sept 2025 | ₹33.95 | ₹89.65 | ₹30.1 | ₹46.6 | 7,55,13,140 | 12,34,120 |
| 25 Sept 2025 | ₹62 | ₹268.45 | ₹18.4 | ₹240.35 | 57,21,68,900 | 12,11,600 |