SENSEX 82,000 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,907.45 and a low of ₹62.85. Final close ₹837.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹989.7 | ₹1,365.6 | ₹989.7 | ₹1,312.85 | 4,160 | 7,320 |
| 28 Aug 2025 | ₹1,422.95 | ₹1,800 | ₹1,422.95 | ₹1,664.6 | 2,720 | 7,740 |
| 29 Aug 2025 | ₹1,672.7 | ₹1,907.45 | ₹1,609 | ₹1,886.2 | 4,800 | 7,400 |
| 1 Sept 2025 | ₹1,726.7 | ₹1,750.6 | ₹1,510 | ₹1,510 | 3,040 | 6,820 |
| 2 Sept 2025 | ₹1,414.1 | ₹1,749.45 | ₹1,275 | ₹1,691.15 | 2,360 | 6,940 |
| 3 Sept 2025 | ₹1,756.05 | ₹1,756.05 | ₹1,370 | ₹1,373.4 | 980 | 7,140 |
| 4 Sept 2025 | ₹1,118.1 | ₹1,348 | ₹928.75 | ₹1,300 | 8,820 | 9,200 |
| 5 Sept 2025 | ₹1,133.1 | ₹1,556.6 | ₹1,100 | ₹1,245.3 | 3,020 | 9,220 |
| 8 Sept 2025 | ₹1,119.1 | ₹1,160 | ₹958 | ₹1,150 | 1,880 | 9,460 |
| 9 Sept 2025 | ₹1,035.45 | ₹1,097.65 | ₹973.55 | ₹984.2 | 4,340 | 10,420 |
| 10 Sept 2025 | ₹825 | ₹861.55 | ₹694.7 | ₹729.3 | 21,000 | 14,180 |
| 11 Sept 2025 | ₹778.8 | ₹781.05 | ₹636 | ₹637.5 | 27,620 | 21,260 |
| 12 Sept 2025 | ₹650.25 | ₹650.25 | ₹460 | ₹470 | 99,220 | 40,800 |
| 15 Sept 2025 | ₹486.85 | ₹518.05 | ₹440 | ₹472.1 | 1,29,260 | 64,660 |
| 16 Sept 2025 | ₹506.95 | ₹506.95 | ₹229.7 | ₹233.1 | 3,89,540 | 1,34,440 |
| 17 Sept 2025 | ₹182.2 | ₹233.1 | ₹131.75 | ₹146 | 4,52,180 | 1,59,780 |
| 18 Sept 2025 | ₹110 | ₹110.05 | ₹63 | ₹66 | 13,17,320 | 2,41,620 |
| 19 Sept 2025 | ₹67.95 | ₹144 | ₹62.85 | ₹87 | 1,12,28,680 | 4,09,660 |
| 22 Sept 2025 | ₹125.55 | ₹220 | ₹86.3 | ₹160.05 | 2,40,60,300 | 6,52,180 |
| 23 Sept 2025 | ₹167 | ₹327.45 | ₹91.6 | ₹127.4 | 3,61,59,520 | 12,04,700 |
| 24 Sept 2025 | ₹179.15 | ₹383.75 | ₹160 | ₹292.3 | 7,36,03,360 | 6,29,760 |
| 25 Sept 2025 | ₹324 | ₹868.85 | ₹236.05 | ₹837.85 | 1,97,07,540 | 2,74,500 |