SENSEX 82,100 PE traded across 22 sessions from 26 Aug 2025 to 25 Sept 2025, with a life-high of ₹1,917.15 and a low of ₹72.15. Final close ₹941.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2025 | ₹1,110.25 | ₹1,429.8 | ₹1,110.2 | ₹1,405.95 | 700 | 1,020 |
| 28 Aug 2025 | ₹1,832.8 | ₹1,838.65 | ₹1,535.05 | ₹1,730 | 180 | 1,100 |
| 29 Aug 2025 | ₹1,917.15 | ₹1,917.15 | ₹1,914.05 | ₹1,914.05 | 80 | 1,080 |
| 1 Sept 2025 | ₹1,625.05 | ₹1,625.05 | ₹1,625.05 | ₹1,625.05 | 40 | 1,000 |
| 2 Sept 2025 | ₹1,558.2 | ₹1,814.2 | ₹1,364.9 | ₹1,814.2 | 240 | 800 |
| 3 Sept 2025 | ₹1,615.15 | ₹1,615.15 | ₹1,568.75 | ₹1,568.75 | 80 | 720 |
| 4 Sept 2025 | ₹1,368 | ₹1,395.45 | ₹1,317.2 | ₹1,351.35 | 1,160 | 1,000 |
| 5 Sept 2025 | ₹1,201.9 | ₹1,592.85 | ₹1,188.05 | ₹1,592.85 | 840 | 1,020 |
| 8 Sept 2025 | ₹1,063.75 | ₹1,278.95 | ₹1,057.9 | ₹1,278.95 | 220 | 680 |
| 9 Sept 2025 | ₹1,069.65 | ₹1,171 | ₹1,061.8 | ₹1,061.8 | 600 | 700 |
| 10 Sept 2025 | ₹906.25 | ₹906.25 | ₹754.95 | ₹791.15 | 920 | 820 |
| 11 Sept 2025 | ₹745.2 | ₹746.55 | ₹689.7 | ₹689.7 | 1,140 | 1,480 |
| 12 Sept 2025 | ₹611.5 | ₹645.95 | ₹509.1 | ₹517.55 | 9,480 | 2,620 |
| 15 Sept 2025 | ₹513.6 | ₹567.25 | ₹488.15 | ₹517.45 | 40,820 | 10,720 |
| 16 Sept 2025 | ₹501.5 | ₹531.55 | ₹258.95 | ₹268.05 | 82,900 | 21,200 |
| 17 Sept 2025 | ₹212.9 | ₹223.3 | ₹149.15 | ₹164 | 77,340 | 17,420 |
| 18 Sept 2025 | ₹99.9 | ₹122.4 | ₹72.15 | ₹77.4 | 1,76,880 | 22,700 |
| 19 Sept 2025 | ₹87.35 | ₹165.55 | ₹75.25 | ₹101.65 | 57,63,180 | 1,03,000 |
| 22 Sept 2025 | ₹150.85 | ₹258.75 | ₹104.2 | ₹191.6 | 1,38,10,760 | 2,66,500 |
| 23 Sept 2025 | ₹191.6 | ₹386.15 | ₹112.5 | ₹161.2 | 2,13,80,940 | 5,25,700 |
| 24 Sept 2025 | ₹199 | ₹464.4 | ₹199 | ₹370.5 | 2,17,97,960 | 1,53,540 |
| 25 Sept 2025 | ₹372.25 | ₹966.3 | ₹311.15 | ₹941.95 | 42,49,240 | 71,660 |