SENSEX 82,800 PE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹715.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹345.45 | ₹428.85 | ₹325.95 | ₹347.9 | 920 | 440 |
| 29 Oct 2025 | ₹301.85 | ₹301.85 | ₹255 | ₹255 | 360 | 280 |
| 30 Oct 2025 | ₹325.5 | ₹350.6 | ₹306.85 | ₹350.6 | 520 | 300 |
| 31 Oct 2025 | ₹297.75 | ₹394.75 | ₹292.3 | ₹379.8 | 980 | 300 |
| 3 Nov 2025 | ₹479.1 | ₹497.6 | ₹383.8 | ₹393.35 | 1,440 | 980 |
| 4 Nov 2025 | ₹472.65 | ₹519.75 | ₹424.15 | ₹519.75 | 2,440 | 1,920 |
| 6 Nov 2025 | ₹412.15 | ₹509.25 | ₹411.95 | ₹474 | 4,020 | 1,340 |
| 7 Nov 2025 | ₹670 | ₹715.9 | ₹407.6 | ₹407.6 | 6,140 | 2,440 |
| 10 Nov 2025 | ₹411.25 | ₹466.15 | ₹339.2 | ₹361 | 2,740 | 3,120 |
| 11 Nov 2025 | ₹345.85 | ₹515 | ₹266.35 | ₹266.35 | 6,220 | 3,440 |
| 12 Nov 2025 | ₹267 | ₹267 | ₹155.15 | ₹165.55 | 3,020 | 3,100 |
| 13 Nov 2025 | ₹187.95 | ₹187.95 | ₹136.5 | ₹186.95 | 3,780 | 2,680 |
| 14 Nov 2025 | ₹208.7 | ₹234.75 | ₹139.4 | ₹139.4 | 5,560 | 2,560 |
| 17 Nov 2025 | ₹130.95 | ₹130.95 | ₹77 | ₹77 | 8,080 | 3,720 |
| 18 Nov 2025 | ₹90.9 | ₹118.95 | ₹61.05 | ₹74.1 | 8,540 | 4,940 |
| 19 Nov 2025 | ₹70.2 | ₹74.15 | ₹36.85 | ₹36.85 | 75,520 | 32,460 |
| 20 Nov 2025 | ₹38 | ₹38 | ₹21.45 | ₹22.8 | 1,11,700 | 27,540 |
| 21 Nov 2025 | ₹24.15 | ₹30.3 | ₹12.8 | ₹28.4 | 5,92,940 | 34,820 |
| 24 Nov 2025 | ₹14.95 | ₹15.6 | ₹8.05 | ₹11.05 | 5,18,240 | 28,720 |
| 25 Nov 2025 | ₹11.6 | ₹11.6 | ₹2.9 | ₹4.3 | 11,69,780 | 1,55,260 |
| 26 Nov 2025 | ₹2.9 | ₹6.15 | ₹2.4 | ₹3 | 39,25,420 | 2,55,840 |
| 27 Nov 2025 | ₹2.05 | ₹2.55 | ₹0.05 | ₹0.1 | 32,56,080 | 2,35,320 |