SENSEX 81,800 PE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹382.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹207.6 | ₹271 | ₹206.2 | ₹211.95 | 1,520 | 440 |
| 29 Oct 2025 | ₹189.15 | ₹189.15 | ₹157.45 | ₹164.35 | 520 | 200 |
| 30 Oct 2025 | ₹199.1 | ₹218.7 | ₹180.35 | ₹204.4 | 320 | 220 |
| 31 Oct 2025 | ₹205.75 | ₹229.35 | ₹175 | ₹216.4 | 800 | 280 |
| 3 Nov 2025 | ₹200 | ₹268.4 | ₹200 | ₹218.15 | 720 | 460 |
| 4 Nov 2025 | ₹245 | ₹287.85 | ₹229.2 | ₹242.3 | 720 | 480 |
| 6 Nov 2025 | ₹228.15 | ₹266.35 | ₹218.5 | ₹244.85 | 1,360 | 380 |
| 7 Nov 2025 | ₹380.4 | ₹382.4 | ₹229.45 | ₹263.35 | 1,700 | 660 |
| 10 Nov 2025 | ₹214.5 | ₹225.95 | ₹165.3 | ₹165.3 | 840 | 640 |
| 11 Nov 2025 | ₹226.1 | ₹252 | ₹132.35 | ₹132.35 | 1,120 | 600 |
| 12 Nov 2025 | ₹97.3 | ₹99.45 | ₹80 | ₹80.1 | 2,020 | 1,320 |
| 13 Nov 2025 | ₹82.9 | ₹91.3 | ₹70 | ₹90 | 1,580 | 1,420 |
| 14 Nov 2025 | ₹97.55 | ₹114.7 | ₹67 | ₹71.25 | 8,840 | 2,000 |
| 17 Nov 2025 | ₹59.3 | ₹59.3 | ₹39 | ₹41.5 | 1,840 | 1,400 |
| 18 Nov 2025 | ₹43.55 | ₹47.8 | ₹21.8 | ₹29.9 | 4,200 | 2,840 |
| 19 Nov 2025 | ₹38.5 | ₹38.5 | ₹15.5 | ₹16.5 | 980 | 2,360 |
| 20 Nov 2025 | ₹16.5 | ₹20.5 | ₹10.95 | ₹15.8 | 6,520 | 4,860 |
| 21 Nov 2025 | ₹17 | ₹18.5 | ₹12.5 | ₹15.8 | 4,34,000 | 20,840 |
| 24 Nov 2025 | ₹12.55 | ₹12.55 | ₹3.45 | ₹3.45 | 1,51,800 | 22,860 |
| 25 Nov 2025 | ₹5.15 | ₹5.5 | ₹1.85 | ₹2.55 | 3,51,880 | 38,120 |
| 26 Nov 2025 | ₹1.65 | ₹4.45 | ₹1.65 | ₹2.6 | 9,20,760 | 1,09,060 |
| 27 Nov 2025 | ₹1.75 | ₹2.3 | ₹0.05 | ₹0.05 | 7,25,100 | 1,07,440 |