SENSEX 81,500 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,540 and a low of ₹31.4. Final close ₹339.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹835 | ₹1,087.25 | ₹801.55 | ₹1,075.55 | 7,820 | 7,060 |
| 28 Aug 2025 | ₹1,320.3 | ₹1,480 | ₹1,170.2 | ₹1,416.8 | 7,260 | 8,640 |
| 29 Aug 2025 | ₹1,348 | ₹1,540 | ₹1,297.85 | ₹1,540 | 1,420 | 8,640 |
| 1 Sept 2025 | ₹1,396.9 | ₹1,414.6 | ₹1,198.9 | ₹1,208.9 | 1,680 | 8,400 |
| 2 Sept 2025 | ₹1,119.75 | ₹1,430.85 | ₹998 | ₹1,329 | 2,500 | 8,240 |
| 3 Sept 2025 | ₹1,342.4 | ₹1,428.85 | ₹1,050 | ₹1,075.6 | 1,100 | 7,920 |
| 4 Sept 2025 | ₹815.9 | ₹1,025.25 | ₹680 | ₹987.8 | 9,040 | 7,060 |
| 5 Sept 2025 | ₹876.8 | ₹1,225 | ₹786.9 | ₹939.95 | 4,180 | 6,820 |
| 8 Sept 2025 | ₹830.3 | ₹909.2 | ₹694.25 | ₹821.75 | 5,820 | 6,760 |
| 9 Sept 2025 | ₹746.2 | ₹805 | ₹705 | ₹705 | 6,440 | 7,820 |
| 10 Sept 2025 | ₹675.05 | ₹675.05 | ₹485 | ₹501.15 | 45,960 | 11,980 |
| 11 Sept 2025 | ₹529.8 | ₹531.05 | ₹420 | ₹420 | 77,240 | 31,280 |
| 12 Sept 2025 | ₹359.85 | ₹389.1 | ₹289.25 | ₹297.7 | 77,260 | 24,720 |
| 15 Sept 2025 | ₹290.9 | ₹324.85 | ₹266.45 | ₹283.75 | 74,660 | 40,700 |
| 16 Sept 2025 | ₹280 | ₹289.55 | ₹132.15 | ₹133 | 2,03,580 | 46,860 |
| 17 Sept 2025 | ₹118 | ₹145.8 | ₹72.4 | ₹82.2 | 2,85,200 | 68,600 |
| 18 Sept 2025 | ₹60.05 | ₹60.05 | ₹33.75 | ₹35.3 | 7,75,380 | 2,29,860 |
| 19 Sept 2025 | ₹32.15 | ₹71.85 | ₹31.45 | ₹44.5 | 51,93,600 | 2,30,380 |
| 22 Sept 2025 | ₹70 | ₹96 | ₹36.4 | ₹66.45 | 83,74,260 | 3,96,960 |
| 23 Sept 2025 | ₹67.45 | ₹130.55 | ₹36 | ₹37.6 | 1,82,17,720 | 7,07,700 |
| 24 Sept 2025 | ₹45 | ₹119 | ₹39 | ₹65.35 | 14,12,16,860 | 17,24,640 |
| 25 Sept 2025 | ₹65.4 | ₹368 | ₹31.4 | ₹339.5 | 53,76,76,100 | 15,60,860 |