SENSEX 80,300 PE traded across 22 sessions from 27 Nov 2024 to 27 Dec 2024, with a life-high of ₹2,252.5 and a low of ₹266.4. Final close ₹1,601.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | ₹930.1 | ₹930.1 | ₹927.45 | ₹927.45 | 40 | 20 |
| 28 Nov 2024 | ₹1,354.8 | ₹1,354.8 | ₹1,279 | ₹1,279 | 20 | 30 |
| 29 Nov 2024 | ₹1,443.75 | ₹1,443.75 | ₹1,218.7 | ₹1,218.7 | 30 | 40 |
| 2 Dec 2024 | ₹1,258.9 | ₹1,258.9 | ₹908.05 | ₹945.1 | 120 | 70 |
| 3 Dec 2024 | ₹945.5 | ₹999.95 | ₹726.45 | ₹772.3 | 840 | 470 |
| 4 Dec 2024 | ₹758.45 | ₹881.6 | ₹630.45 | ₹801 | 530 | 350 |
| 5 Dec 2024 | ₹693.6 | ₹945 | ₹465.55 | ₹484.75 | 820 | 350 |
| 6 Dec 2024 | ₹592.85 | ₹592.85 | ₹443.2 | ₹443.2 | 1,020 | 660 |
| 9 Dec 2024 | ₹465 | ₹465 | ₹465 | ₹465 | 20 | 480 |
| 10 Dec 2024 | ₹487.1 | ₹523.45 | ₹421.85 | ₹460.65 | 640 | 190 |
| 11 Dec 2024 | ₹414.95 | ₹414.95 | ₹350.1 | ₹350.1 | 100 | 240 |
| 12 Dec 2024 | ₹304.75 | ₹578 | ₹285 | ₹285 | 750 | 560 |
| 13 Dec 2024 | ₹453.6 | ₹453.6 | ₹299 | ₹299 | 1,060 | 560 |
| 16 Dec 2024 | ₹297.95 | ₹384.1 | ₹266.4 | ₹298.75 | 1,350 | 1,330 |
| 17 Dec 2024 | ₹352.2 | ₹587.55 | ₹346.05 | ₹518.9 | 8,190 | 980 |
| 18 Dec 2024 | ₹600.3 | ₹758.3 | ₹470.95 | ₹668.2 | 22,530 | 3,510 |
| 19 Dec 2024 | ₹1,000 | ₹1,369.3 | ₹1,000 | ₹1,296.55 | 3,910 | 1,950 |
| 20 Dec 2024 | ₹1,450 | ₹2,252.5 | ₹1,100 | ₹2,158.7 | 2,020 | 1,160 |
| 23 Dec 2024 | ₹1,707 | ₹1,975 | ₹1,370 | ₹1,701.7 | 1,230 | 940 |
| 24 Dec 2024 | ₹1,450 | ₹1,812.2 | ₹1,450 | ₹1,812.2 | 130 | 910 |
| 26 Dec 2024 | ₹1,592.35 | ₹1,793.55 | ₹1,592.35 | ₹1,793.55 | 90 | 870 |
| 27 Dec 2024 | ₹1,615.9 | ₹1,637.85 | ₹1,314.8 | ₹1,601 | 730 | 550 |