SENSEX 81,800 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,703.1 and a low of ₹48.25. Final close ₹638.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,138.1 | ₹1,240.5 | ₹1,085.85 | ₹1,240.5 | 880 | 1,580 |
| 28 Aug 2025 | ₹1,514.05 | ₹1,626.25 | ₹1,381.3 | ₹1,610.05 | 1,400 | 1,240 |
| 29 Aug 2025 | ₹1,550.05 | ₹1,703.1 | ₹1,550.05 | ₹1,700 | 300 | 1,100 |
| 1 Sept 2025 | ₹1,419.4 | ₹1,419.4 | ₹1,419.4 | ₹1,419.4 | 120 | 1,020 |
| 2 Sept 2025 | ₹1,309.25 | ₹1,599.8 | ₹1,167.85 | ₹1,599.8 | 440 | 840 |
| 3 Sept 2025 | ₹1,563 | ₹1,563 | ₹1,386 | ₹1,386 | 60 | 780 |
| 4 Sept 2025 | ₹961.1 | ₹1,200 | ₹961.1 | ₹1,160 | 100 | 720 |
| 5 Sept 2025 | ₹980 | ₹1,375.25 | ₹980 | ₹1,100 | 280 | 840 |
| 8 Sept 2025 | ₹1,026.55 | ₹1,064.55 | ₹1,023.05 | ₹1,064.55 | 180 | 720 |
| 9 Sept 2025 | ₹902 | ₹969 | ₹870.4 | ₹870.4 | 640 | 960 |
| 10 Sept 2025 | ₹703.7 | ₹712.8 | ₹613.6 | ₹643.9 | 4,120 | 2,160 |
| 11 Sept 2025 | ₹593.1 | ₹670.1 | ₹537.45 | ₹539.85 | 13,180 | 6,520 |
| 12 Sept 2025 | ₹510.2 | ₹549.8 | ₹384.05 | ₹391 | 45,040 | 22,700 |
| 15 Sept 2025 | ₹391.5 | ₹430.85 | ₹362.4 | ₹387.9 | 49,140 | 27,000 |
| 16 Sept 2025 | ₹370.95 | ₹394.3 | ₹186.5 | ₹188 | 83,580 | 18,660 |
| 17 Sept 2025 | ₹153.15 | ₹156.3 | ₹104.25 | ₹114.95 | 91,900 | 24,000 |
| 18 Sept 2025 | ₹80 | ₹84.55 | ₹49.2 | ₹51.35 | 1,56,880 | 34,200 |
| 19 Sept 2025 | ₹52 | ₹108.2 | ₹48.25 | ₹65.75 | 45,65,140 | 1,02,120 |
| 22 Sept 2025 | ₹85.75 | ₹157.75 | ₹59.9 | ₹111.5 | 83,10,920 | 1,81,280 |
| 23 Sept 2025 | ₹111.5 | ₹231.35 | ₹62.4 | ₹78 | 1,83,04,300 | 6,68,460 |
| 24 Sept 2025 | ₹99.7 | ₹250 | ₹89 | ₹174.7 | 14,23,06,380 | 10,33,680 |
| 25 Sept 2025 | ₹184.7 | ₹669.35 | ₹122.9 | ₹638.6 | 7,55,05,540 | 3,00,800 |