SENSEX 82,500 CE traded across 17 sessions from 29 Oct 2025 to 27 Nov 2025, with a life-high of ₹3,501.75 and a low of ₹1,200.05. Final close ₹3,223.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Oct 2025 | ₹3,220 | ₹3,349.5 | ₹3,180.75 | ₹3,340 | 1,120 | 200 |
| 3 Nov 2025 | ₹2,151.85 | ₹2,359.35 | ₹2,151.85 | ₹2,318.4 | 460 | 140 |
| 4 Nov 2025 | ₹2,150 | ₹2,150 | ₹1,950.15 | ₹1,950.15 | 40 | 140 |
| 6 Nov 2025 | ₹2,029.25 | ₹2,029.3 | ₹1,690.4 | ₹1,690.4 | 80 | 180 |
| 7 Nov 2025 | ₹1,303.95 | ₹1,670 | ₹1,200.05 | ₹1,533.05 | 2,240 | 740 |
| 10 Nov 2025 | ₹1,855 | ₹1,855 | ₹1,774.65 | ₹1,774.65 | 80 | 720 |
| 11 Nov 2025 | ₹1,740.55 | ₹1,920.6 | ₹1,464.65 | ₹1,920.6 | 1,320 | 940 |
| 12 Nov 2025 | ₹2,449.7 | ₹2,525.65 | ₹2,436.2 | ₹2,525.65 | 160 | 920 |
| 13 Nov 2025 | ₹2,499.05 | ₹2,499.05 | ₹2,368.95 | ₹2,378.4 | 160 | 780 |
| 17 Nov 2025 | ₹2,492.7 | ₹2,721.65 | ₹2,492.7 | ₹2,721.65 | 6,220 | 1,160 |
| 18 Nov 2025 | ₹2,300 | ₹2,570.8 | ₹2,300 | ₹2,397.3 | 4,300 | 5,380 |
| 19 Nov 2025 | ₹2,349.45 | ₹2,794.3 | ₹2,349.45 | ₹2,770 | 45,560 | 50,200 |
| 20 Nov 2025 | ₹2,930 | ₹3,354.75 | ₹2,840 | ₹3,305 | 1,640 | 51,620 |
| 24 Nov 2025 | ₹3,000 | ₹3,051.95 | ₹2,538.45 | ₹2,538.45 | 1,440 | 51,100 |
| 25 Nov 2025 | ₹2,550 | ₹2,659 | ₹2,170.2 | ₹2,170.2 | 960 | 50,440 |
| 26 Nov 2025 | ₹2,785.9 | ₹3,123 | ₹2,701 | ₹3,123 | 37,740 | 14,160 |
| 27 Nov 2025 | ₹3,480 | ₹3,501.75 | ₹3,137.1 | ₹3,223.4 | 12,500 | 8,220 |