SENSEX 83,000 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹3,005.3 and a low of ₹920. Final close ₹2,720.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹2,800 | ₹2,941.5 | ₹2,400 | ₹2,601 | 4,520 | 4,240 |
| 29 Oct 2025 | ₹2,795.45 | ₹2,940 | ₹2,699.2 | ₹2,873.5 | 1,460 | 4,580 |
| 30 Oct 2025 | ₹2,450 | ₹2,562.5 | ₹2,329.7 | ₹2,388.25 | 1,240 | 5,380 |
| 31 Oct 2025 | ₹2,334.5 | ₹2,334.5 | ₹2,039.65 | ₹2,065.3 | 520 | 5,220 |
| 3 Nov 2025 | ₹1,777.15 | ₹1,985.85 | ₹1,745.75 | ₹1,954.5 | 4,380 | 7,340 |
| 4 Nov 2025 | ₹1,903.35 | ₹1,960.45 | ₹1,491.75 | ₹1,505 | 9,880 | 7,400 |
| 6 Nov 2025 | ₹1,634.9 | ₹1,695.4 | ₹1,274 | ₹1,320 | 7,260 | 7,320 |
| 7 Nov 2025 | ₹1,035.05 | ₹1,309.95 | ₹920 | ₹1,211.15 | 28,600 | 13,140 |
| 10 Nov 2025 | ₹1,385.35 | ₹1,470 | ₹1,224.6 | ₹1,395.05 | 6,060 | 13,320 |
| 11 Nov 2025 | ₹1,361.1 | ₹1,650 | ₹1,119.25 | ₹1,649.25 | 13,100 | 17,540 |
| 12 Nov 2025 | ₹1,875 | ₹2,115.3 | ₹1,840 | ₹2,028.75 | 2,780 | 16,380 |
| 13 Nov 2025 | ₹1,839.55 | ₹2,336.9 | ₹1,839.55 | ₹1,960.2 | 2,560 | 15,640 |
| 14 Nov 2025 | ₹1,791.85 | ₹2,050 | ₹1,617.45 | ₹2,033.45 | 12,440 | 20,000 |
| 17 Nov 2025 | ₹2,000 | ₹2,235.3 | ₹1,999.95 | ₹2,223 | 1,900 | 20,480 |
| 18 Nov 2025 | ₹1,960 | ₹2,169.3 | ₹1,858.35 | ₹1,945 | 12,700 | 30,960 |
| 19 Nov 2025 | ₹1,890 | ₹2,315.1 | ₹1,858 | ₹2,283.05 | 20,580 | 49,760 |
| 20 Nov 2025 | ₹2,384.45 | ₹2,875 | ₹2,318.8 | ₹2,808.35 | 5,000 | 53,500 |
| 21 Nov 2025 | ₹2,500 | ₹2,717.95 | ₹2,325 | ₹2,359.15 | 19,860 | 69,280 |
| 24 Nov 2025 | ₹2,400 | ₹2,538.8 | ₹2,035 | ₹2,059.6 | 20,760 | 60,980 |
| 25 Nov 2025 | ₹2,073.4 | ₹2,190.05 | ₹1,671.75 | ₹1,671.75 | 12,160 | 50,600 |
| 26 Nov 2025 | ₹1,885.85 | ₹2,619.6 | ₹1,885.85 | ₹2,600.65 | 42,680 | 19,820 |
| 27 Nov 2025 | ₹2,908.15 | ₹3,005.3 | ₹2,505 | ₹2,720.9 | 14,720 | 15,360 |