SENSEX 81,700 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,700 and a low of ₹42.4. Final close ₹540.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹850 | ₹1,358.8 | ₹850 | ₹1,186.6 | 2,500 | 2,160 |
| 28 Aug 2025 | ₹1,460.4 | ₹1,586.65 | ₹1,320.65 | ₹1,495 | 800 | 1,740 |
| 29 Aug 2025 | ₹1,596.65 | ₹1,700 | ₹1,500.6 | ₹1,700 | 280 | 1,200 |
| 1 Sept 2025 | ₹1,367.3 | ₹1,367.3 | ₹1,322.2 | ₹1,322.2 | 100 | 1,140 |
| 2 Sept 2025 | ₹1,143.75 | ₹1,490.7 | ₹1,093 | ₹1,490.7 | 260 | 920 |
| 3 Sept 2025 | ₹1,466.9 | ₹1,573.45 | ₹1,288.65 | ₹1,345.45 | 480 | 800 |
| 4 Sept 2025 | ₹917.85 | ₹1,091 | ₹812 | ₹1,091 | 1,920 | 1,020 |
| 5 Sept 2025 | ₹900 | ₹1,353.6 | ₹900 | ₹1,050 | 640 | 840 |
| 8 Sept 2025 | ₹942.4 | ₹970 | ₹839.3 | ₹958.55 | 180 | 960 |
| 9 Sept 2025 | ₹816.05 | ₹910.15 | ₹816.05 | ₹819.25 | 1,220 | 1,740 |
| 10 Sept 2025 | ₹656.9 | ₹665.35 | ₹560 | ₹590 | 5,560 | 2,660 |
| 11 Sept 2025 | ₹654.3 | ₹654.3 | ₹499.35 | ₹500.75 | 18,060 | 8,600 |
| 12 Sept 2025 | ₹444.1 | ₹461.75 | ₹353.05 | ₹361.9 | 38,360 | 19,760 |
| 15 Sept 2025 | ₹345.15 | ₹390.75 | ₹326.25 | ₹349.45 | 19,580 | 19,300 |
| 16 Sept 2025 | ₹339.7 | ₹353.65 | ₹165.05 | ₹166.7 | 66,800 | 20,320 |
| 17 Sept 2025 | ₹135.45 | ₹139.85 | ₹91.65 | ₹100.75 | 92,400 | 23,460 |
| 18 Sept 2025 | ₹87.1 | ₹87.1 | ₹42.8 | ₹46.3 | 1,79,860 | 48,900 |
| 19 Sept 2025 | ₹46 | ₹94.35 | ₹42.4 | ₹57.65 | 31,95,020 | 86,680 |
| 22 Sept 2025 | ₹59.95 | ₹133.6 | ₹50.2 | ₹93.2 | 65,36,140 | 1,99,180 |
| 23 Sept 2025 | ₹95.6 | ₹192.25 | ₹51.8 | ₹61.6 | 1,31,43,080 | 3,64,420 |
| 24 Sept 2025 | ₹90.4 | ₹198.8 | ₹67 | ₹128.55 | 13,45,23,180 | 12,37,580 |
| 25 Sept 2025 | ₹151.05 | ₹569 | ₹82.15 | ₹540.2 | 15,04,11,700 | 5,89,220 |