SENSEX 82,000 PE traded across 20 sessions from 30 Sept 2025 to 30 Oct 2025, with a life-high of ₹1,728.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Sept 2025 | ₹1,666 | ₹1,666 | ₹1,499.8 | ₹1,499.95 | 420 | 14,660 |
| 1 Oct 2025 | ₹1,560.8 | ₹1,728.2 | ₹1,075 | ₹1,075 | 15,620 | 14,880 |
| 3 Oct 2025 | ₹1,199.95 | ₹1,251.6 | ₹935.7 | ₹952.2 | 9,260 | 13,740 |
| 6 Oct 2025 | ₹925 | ₹975.65 | ₹636 | ₹649.55 | 34,760 | 16,340 |
| 7 Oct 2025 | ₹646.75 | ₹666.8 | ₹473.55 | ₹552.85 | 55,380 | 28,260 |
| 8 Oct 2025 | ₹579.7 | ₹745 | ₹485.3 | ₹681.05 | 52,860 | 36,000 |
| 9 Oct 2025 | ₹655.85 | ₹700.15 | ₹480.95 | ₹488 | 56,360 | 40,780 |
| 10 Oct 2025 | ₹475 | ₹500 | ₹327.45 | ₹338 | 54,340 | 40,740 |
| 13 Oct 2025 | ₹415 | ₹553.9 | ₹415 | ₹432.9 | 69,340 | 49,700 |
| 14 Oct 2025 | ₹390.15 | ₹690.25 | ₹351.5 | ₹599.15 | 85,660 | 42,460 |
| 15 Oct 2025 | ₹518.2 | ₹518.2 | ₹284.45 | ₹312.15 | 1,01,280 | 36,720 |
| 16 Oct 2025 | ₹261.1 | ₹261.1 | ₹175 | ₹182 | 97,080 | 40,780 |
| 17 Oct 2025 | ₹199.95 | ₹216.85 | ₹140.75 | ₹162.8 | 2,09,600 | 60,700 |
| 20 Oct 2025 | ₹100.05 | ₹108.75 | ₹45.2 | ₹50 | 2,92,480 | 78,900 |
| 23 Oct 2025 | ₹37 | ₹39.85 | ₹23.6 | ₹31.1 | 8,73,680 | 1,77,520 |
| 24 Oct 2025 | ₹27.65 | ₹53.15 | ₹24.15 | ₹41.4 | 49,19,640 | 2,62,760 |
| 27 Oct 2025 | ₹37.95 | ₹38 | ₹17.4 | ₹22.5 | 41,05,940 | 6,13,880 |
| 28 Oct 2025 | ₹19.35 | ₹23.95 | ₹4.15 | ₹4.5 | 64,75,820 | 9,03,340 |
| 29 Oct 2025 | ₹3.95 | ₹5.2 | ₹3.15 | ₹3.4 | 1,10,83,540 | 23,18,740 |
| 30 Oct 2025 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 2,36,13,680 | 14,91,460 |