SENSEX 81,600 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,564.85 and a low of ₹34.3. Final close ₹440.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹841.4 | ₹1,123.25 | ₹841.4 | ₹1,109.15 | 1,680 | 1,120 |
| 28 Aug 2025 | ₹1,418.6 | ₹1,501.55 | ₹1,264.3 | ₹1,501.55 | 380 | 1,260 |
| 29 Aug 2025 | ₹1,477.4 | ₹1,564.85 | ₹1,477.4 | ₹1,559 | 160 | 1,120 |
| 1 Sept 2025 | ₹1,296.65 | ₹1,320.55 | ₹1,292.5 | ₹1,306.95 | 180 | 1,000 |
| 2 Sept 2025 | ₹1,211.9 | ₹1,368 | ₹1,051 | ₹1,361.05 | 240 | 880 |
| 3 Sept 2025 | ₹1,413.2 | ₹1,413.2 | ₹1,168.8 | ₹1,168.8 | 160 | 760 |
| 4 Sept 2025 | ₹856.15 | ₹1,008.6 | ₹732.1 | ₹894.2 | 1,340 | 980 |
| 5 Sept 2025 | ₹894.85 | ₹1,253.85 | ₹894.85 | ₹1,236.05 | 320 | 800 |
| 8 Sept 2025 | ₹840.65 | ₹942.75 | ₹763.85 | ₹874.2 | 1,540 | 1,440 |
| 9 Sept 2025 | ₹808.35 | ₹809.95 | ₹755.75 | ₹755.75 | 960 | 2,000 |
| 10 Sept 2025 | ₹611.45 | ₹618 | ₹527.75 | ₹547.25 | 5,780 | 2,800 |
| 11 Sept 2025 | ₹559.05 | ₹574.3 | ₹459.75 | ₹460.25 | 13,920 | 3,900 |
| 12 Sept 2025 | ₹409.65 | ₹424.95 | ₹317.75 | ₹321.4 | 28,020 | 5,700 |
| 15 Sept 2025 | ₹318.2 | ₹356.25 | ₹297.25 | ₹314.1 | 13,940 | 6,240 |
| 16 Sept 2025 | ₹319 | ₹324.75 | ₹147.35 | ₹156.35 | 49,500 | 13,840 |
| 17 Sept 2025 | ₹122.65 | ₹126 | ₹81.6 | ₹91.35 | 65,960 | 14,260 |
| 18 Sept 2025 | ₹69.55 | ₹69.55 | ₹37.3 | ₹41.1 | 1,76,680 | 54,420 |
| 19 Sept 2025 | ₹40 | ₹82.25 | ₹34.3 | ₹50.6 | 26,56,200 | 71,620 |
| 22 Sept 2025 | ₹55 | ₹113.35 | ₹42.4 | ₹77.65 | 57,18,480 | 1,88,780 |
| 23 Sept 2025 | ₹75 | ₹159.7 | ₹43.3 | ₹47.8 | 1,27,35,440 | 6,63,180 |
| 24 Sept 2025 | ₹66.45 | ₹155.15 | ₹50.6 | ₹92.95 | 10,82,37,080 | 10,37,300 |
| 25 Sept 2025 | ₹98 | ₹467.95 | ₹54.25 | ₹440.2 | 27,87,39,200 | 8,80,700 |