SENSEX 83,000 PE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹816.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹389.05 | ₹476 | ₹353.25 | ₹381.45 | 9,160 | 7,780 |
| 29 Oct 2025 | ₹350 | ₹359.5 | ₹280 | ₹286 | 3,960 | 7,840 |
| 30 Oct 2025 | ₹320 | ₹400 | ₹315 | ₹365 | 2,780 | 8,280 |
| 31 Oct 2025 | ₹405.45 | ₹460 | ₹303.6 | ₹424.35 | 8,780 | 10,400 |
| 3 Nov 2025 | ₹471 | ₹552.1 | ₹418.3 | ₹427.4 | 10,960 | 11,280 |
| 4 Nov 2025 | ₹435 | ₹597.75 | ₹419.15 | ₹597.75 | 12,840 | 13,440 |
| 6 Nov 2025 | ₹499.6 | ₹580.2 | ₹456.6 | ₹531.3 | 32,160 | 14,320 |
| 7 Nov 2025 | ₹639.5 | ₹816.45 | ₹501.25 | ₹550 | 58,940 | 18,660 |
| 10 Nov 2025 | ₹442.75 | ₹529.15 | ₹383.3 | ₹411.65 | 21,760 | 17,160 |
| 11 Nov 2025 | ₹390 | ₹587.1 | ₹310 | ₹319 | 31,460 | 15,780 |
| 12 Nov 2025 | ₹232.85 | ₹248.8 | ₹178.25 | ₹189.7 | 33,040 | 23,260 |
| 13 Nov 2025 | ₹203.7 | ₹220 | ₹150.3 | ₹207 | 44,760 | 24,760 |
| 14 Nov 2025 | ₹240 | ₹285.4 | ₹158 | ₹162.6 | 78,480 | 25,700 |
| 17 Nov 2025 | ₹144.05 | ₹160 | ₹90.1 | ₹93.9 | 1,25,580 | 42,320 |
| 18 Nov 2025 | ₹103.05 | ₹144.55 | ₹75.65 | ₹96.55 | 2,26,540 | 67,360 |
| 19 Nov 2025 | ₹101.15 | ₹110.25 | ₹47 | ₹49.25 | 4,70,300 | 1,31,500 |
| 20 Nov 2025 | ₹34.75 | ₹42.5 | ₹24.55 | ₹27.05 | 8,27,820 | 1,54,900 |
| 21 Nov 2025 | ₹35 | ₹36.5 | ₹21 | ₹34.1 | 30,26,640 | 2,08,780 |
| 24 Nov 2025 | ₹26.3 | ₹26.3 | ₹9.2 | ₹14.2 | 43,63,800 | 3,94,060 |
| 25 Nov 2025 | ₹10 | ₹14.75 | ₹4.05 | ₹5.6 | 58,27,520 | 10,67,260 |
| 26 Nov 2025 | ₹4.25 | ₹6.8 | ₹3.15 | ₹3.25 | 2,16,73,220 | 28,76,740 |
| 27 Nov 2025 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 2,93,22,360 | 13,85,600 |