SENSEX 83,000 CE traded across 15 sessions from 30 Oct 2025 to 20 Nov 2025, with a life-high of ₹2,765 and a low of ₹648.1. Final close ₹2,637.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Oct 2025 | ₹2,225 | ₹2,225 | ₹2,225 | ₹2,225 | 100 | 0 |
| 31 Oct 2025 | ₹1,843.6 | ₹1,863.6 | ₹1,815.9 | ₹1,815.9 | 60 | 140 |
| 3 Nov 2025 | ₹1,624.35 | ₹1,659.1 | ₹1,589.2 | ₹1,626.05 | 340 | 280 |
| 4 Nov 2025 | ₹1,669.2 | ₹1,669.2 | ₹1,251.2 | ₹1,251.2 | 400 | 580 |
| 6 Nov 2025 | ₹1,390 | ₹1,390 | ₹1,002.9 | ₹1,047 | 700 | 620 |
| 7 Nov 2025 | ₹760.15 | ₹1,048.15 | ₹648.1 | ₹935.1 | 95,600 | 26,920 |
| 10 Nov 2025 | ₹1,076.9 | ₹1,218.25 | ₹970 | ₹1,125 | 18,600 | 31,060 |
| 11 Nov 2025 | ₹1,172.9 | ₹1,384.95 | ₹813.45 | ₹1,358.05 | 61,540 | 43,760 |
| 12 Nov 2025 | ₹1,551.5 | ₹1,887.8 | ₹1,551.5 | ₹1,756.6 | 17,340 | 47,340 |
| 13 Nov 2025 | ₹1,607.2 | ₹2,101.4 | ₹1,527.25 | ₹1,715.65 | 16,880 | 49,960 |
| 14 Nov 2025 | ₹1,570.3 | ₹1,790.75 | ₹1,300 | ₹1,773 | 1,07,400 | 68,420 |
| 17 Nov 2025 | ₹1,767.75 | ₹2,070.45 | ₹1,736.15 | ₹2,025.4 | 23,740 | 67,580 |
| 18 Nov 2025 | ₹1,774.9 | ₹2,004.2 | ₹1,608.75 | ₹1,735.5 | 36,080 | 52,820 |
| 19 Nov 2025 | ₹1,697 | ₹2,174.15 | ₹1,602 | ₹2,143.3 | 44,660 | 36,040 |
| 20 Nov 2025 | ₹2,345 | ₹2,765 | ₹2,238.4 | ₹2,637.5 | 20,780 | 33,940 |