SENSEX 82,500 PE traded across 21 sessions from 30 Dec 2025 to 29 Jan 2026, with a life-high of ₹1,434.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Dec 2025 | ₹165 | ₹165 | ₹126.1 | ₹131.15 | 1,940 | 3,000 |
| 31 Dec 2025 | ₹112.95 | ₹123.2 | ₹85.05 | ₹86.05 | 3,220 | 2,580 |
| 1 Jan 2026 | ₹82.65 | ₹89.45 | ₹67.9 | ₹82.15 | 5,040 | 4,640 |
| 2 Jan 2026 | ₹75.05 | ₹75.05 | ₹60.85 | ₹70.3 | 5,160 | 4,920 |
| 5 Jan 2026 | ₹79.85 | ₹86.9 | ₹70 | ₹79.6 | 1,620 | 4,980 |
| 6 Jan 2026 | ₹84.8 | ₹91.4 | ₹72.6 | ₹80.1 | 2,480 | 5,040 |
| 7 Jan 2026 | ₹84.1 | ₹88.95 | ₹71.85 | ₹76.5 | 5,340 | 5,260 |
| 8 Jan 2026 | ₹78.55 | ₹184.35 | ₹76.85 | ₹158.85 | 23,760 | 7,420 |
| 9 Jan 2026 | ₹161.3 | ₹314.7 | ₹128.85 | ₹258.4 | 21,200 | 6,740 |
| 12 Jan 2026 | ₹311.9 | ₹484.35 | ₹210.95 | ₹212.1 | 70,080 | 5,680 |
| 13 Jan 2026 | ₹224.5 | ₹337.35 | ₹169.95 | ₹237 | 80,520 | 7,040 |
| 14 Jan 2026 | ₹275.1 | ₹322.4 | ₹200 | ₹274 | 50,200 | 9,740 |
| 16 Jan 2026 | ₹206.75 | ₹237.95 | ₹137.3 | ₹190.5 | 1,14,280 | 20,680 |
| 19 Jan 2026 | ₹276.75 | ₹363.5 | ₹214.25 | ₹272 | 1,47,720 | 29,440 |
| 20 Jan 2026 | ₹291.9 | ₹723.75 | ₹248.8 | ₹689.95 | 2,98,260 | 52,120 |
| 21 Jan 2026 | ₹699.45 | ₹1,434.35 | ₹605.85 | ₹824.35 | 3,45,020 | 65,900 |
| 22 Jan 2026 | ₹599.95 | ₹860 | ₹391.2 | ₹431.1 | 21,20,700 | 2,00,220 |
| 23 Jan 2026 | ₹449.95 | ₹1,124.5 | ₹438 | ₹1,012.95 | 82,78,080 | 2,83,960 |
| 27 Jan 2026 | ₹988.05 | ₹1,405 | ₹533.8 | ₹555.25 | 11,18,540 | 2,59,860 |
| 28 Jan 2026 | ₹582.35 | ₹730 | ₹287.9 | ₹307.45 | 3,51,11,620 | 4,99,140 |
| 29 Jan 2026 | ₹372.05 | ₹811 | ₹0.05 | ₹0.05 | 55,42,97,880 | 75,72,780 |