SENSEX 82,000 PE traded across 15 sessions from 11 Sept 2025 to 1 Oct 2025, with a life-high of ₹1,751 and a low of ₹151. Final close ₹1,015.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Sept 2025 | ₹851.6 | ₹851.6 | ₹815 | ₹815 | 140 | 20 |
| 12 Sept 2025 | ₹657.75 | ₹696.2 | ₹542.05 | ₹562.7 | 13,920 | 4,180 |
| 15 Sept 2025 | ₹551 | ₹614.55 | ₹539.2 | ₹563.1 | 14,180 | 6,660 |
| 16 Sept 2025 | ₹565.35 | ₹565.35 | ₹329 | ₹333 | 13,000 | 7,060 |
| 17 Sept 2025 | ₹281.8 | ₹296.25 | ₹223.05 | ₹245.45 | 22,140 | 9,140 |
| 18 Sept 2025 | ₹186.45 | ₹203.3 | ₹151 | ₹160.55 | 27,320 | 15,820 |
| 19 Sept 2025 | ₹169.15 | ₹252.75 | ₹167 | ₹184 | 1,25,240 | 30,440 |
| 22 Sept 2025 | ₹242.65 | ₹339.3 | ₹203.2 | ₹292.45 | 2,86,980 | 51,080 |
| 23 Sept 2025 | ₹292.45 | ₹449.15 | ₹215.4 | ₹274.85 | 7,06,600 | 1,25,780 |
| 24 Sept 2025 | ₹348.75 | ₹502.6 | ₹310 | ₹423 | 10,34,120 | 2,26,020 |
| 25 Sept 2025 | ₹541.7 | ₹758.95 | ₹391.55 | ₹756.35 | 8,87,260 | 2,45,620 |
| 26 Sept 2025 | ₹931.55 | ₹1,604.65 | ₹882.25 | ₹1,484.95 | 3,10,520 | 1,52,660 |
| 29 Sept 2025 | ₹1,267.25 | ₹1,625 | ₹1,033 | ₹1,402.45 | 87,240 | 1,57,480 |
| 30 Sept 2025 | ₹900 | ₹1,751 | ₹900 | ₹1,626 | 37,460 | 1,52,460 |
| 1 Oct 2025 | ₹1,700.05 | ₹1,722.2 | ₹921.85 | ₹1,015.75 | 1,00,980 | 1,35,640 |