SENSEX 82,300 PE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹536.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹287.3 | ₹338.4 | ₹261.3 | ₹269.9 | 1,660 | 1,340 |
| 29 Oct 2025 | ₹241.15 | ₹242 | ₹197.7 | ₹198 | 1,960 | 880 |
| 30 Oct 2025 | ₹240.5 | ₹268 | ₹235.35 | ₹267.95 | 580 | 1,100 |
| 31 Oct 2025 | ₹277.65 | ₹302.85 | ₹221.9 | ₹287.65 | 1,900 | 1,320 |
| 3 Nov 2025 | ₹338.95 | ₹364.05 | ₹277 | ₹289.95 | 640 | 1,140 |
| 4 Nov 2025 | ₹302.95 | ₹386.1 | ₹296.05 | ₹386.1 | 980 | 1,120 |
| 6 Nov 2025 | ₹320.75 | ₹369.05 | ₹299.15 | ₹344.1 | 1,460 | 1,200 |
| 7 Nov 2025 | ₹497.2 | ₹536.2 | ₹323.5 | ₹343.75 | 3,520 | 1,980 |
| 10 Nov 2025 | ₹289.55 | ₹331.45 | ₹239.2 | ₹253 | 1,260 | 1,480 |
| 11 Nov 2025 | ₹234.5 | ₹370.3 | ₹188.8 | ₹188.8 | 3,520 | 1,740 |
| 12 Nov 2025 | ₹136.35 | ₹146.1 | ₹106.75 | ₹113.25 | 3,420 | 2,860 |
| 13 Nov 2025 | ₹126.2 | ₹130.45 | ₹90.15 | ₹130.45 | 5,540 | 1,940 |
| 14 Nov 2025 | ₹138.65 | ₹163.3 | ₹93.6 | ₹97.3 | 5,860 | 1,560 |
| 17 Nov 2025 | ₹81.45 | ₹81.45 | ₹47.95 | ₹54.05 | 3,620 | 2,060 |
| 18 Nov 2025 | ₹63.3 | ₹74.6 | ₹40.35 | ₹47.4 | 2,660 | 2,220 |
| 19 Nov 2025 | ₹47.4 | ₹47.4 | ₹23.35 | ₹26.15 | 15,900 | 7,300 |
| 20 Nov 2025 | ₹20 | ₹24.75 | ₹15.9 | ₹19.2 | 24,760 | 16,100 |
| 21 Nov 2025 | ₹18.55 | ₹22.45 | ₹14.8 | ₹20.3 | 3,35,300 | 20,540 |
| 24 Nov 2025 | ₹13.75 | ₹13.75 | ₹5.6 | ₹6.3 | 4,17,780 | 32,280 |
| 25 Nov 2025 | ₹6.3 | ₹7.15 | ₹2.35 | ₹3.3 | 6,70,360 | 41,940 |
| 26 Nov 2025 | ₹3.4 | ₹5.1 | ₹2.3 | ₹2.8 | 19,32,000 | 1,53,100 |
| 27 Nov 2025 | ₹2.75 | ₹2.75 | ₹0.05 | ₹0.05 | 30,81,520 | 2,86,340 |