SENSEX 82,000 CE traded across 15 sessions from 31 Oct 2025 to 27 Nov 2025, with a life-high of ₹4,000 and a low of ₹1,550. Final close ₹3,736.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2025 | ₹2,994.25 | ₹2,994.25 | ₹2,786.8 | ₹2,786.8 | 140 | 580 |
| 6 Nov 2025 | ₹2,100 | ₹2,120 | ₹2,060 | ₹2,060 | 60 | 560 |
| 7 Nov 2025 | ₹1,550 | ₹2,025 | ₹1,550 | ₹2,025 | 1,040 | 820 |
| 10 Nov 2025 | ₹2,100.05 | ₹2,265 | ₹2,100 | ₹2,232 | 660 | 680 |
| 11 Nov 2025 | ₹1,980 | ₹2,479.7 | ₹1,890 | ₹2,479.7 | 480 | 820 |
| 12 Nov 2025 | ₹2,970.2 | ₹2,970.2 | ₹2,920 | ₹2,922.2 | 260 | 940 |
| 13 Nov 2025 | ₹2,939.7 | ₹3,262.4 | ₹2,939.7 | ₹3,200 | 180 | 940 |
| 17 Nov 2025 | ₹2,919.4 | ₹3,200 | ₹2,919.4 | ₹3,200 | 2,780 | 3,220 |
| 18 Nov 2025 | ₹2,890 | ₹3,140 | ₹2,890 | ₹2,905.95 | 5,380 | 8,580 |
| 19 Nov 2025 | ₹2,791.6 | ₹3,270.05 | ₹2,791.6 | ₹3,226.45 | 3,640 | 11,540 |
| 20 Nov 2025 | ₹3,400 | ₹3,840 | ₹3,400 | ₹3,791.55 | 2,020 | 13,100 |
| 21 Nov 2025 | ₹3,375 | ₹3,375 | ₹3,375 | ₹3,375 | 80 | 13,200 |
| 25 Nov 2025 | ₹3,050 | ₹3,150 | ₹2,725 | ₹2,725 | 5,920 | 7,540 |
| 26 Nov 2025 | ₹3,450 | ₹3,613.4 | ₹3,450 | ₹3,613.4 | 5,300 | 3,040 |
| 27 Nov 2025 | ₹3,780 | ₹4,000 | ₹3,530 | ₹3,736.3 | 2,080 | 1,840 |