SENSEX 83,400 CE traded across 19 sessions from 31 Oct 2025 to 27 Nov 2025, with a life-high of ₹2,411.15 and a low of ₹724.4. Final close ₹2,220.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2025 | ₹1,903.75 | ₹1,932.6 | ₹1,880 | ₹1,890 | 280 | 120 |
| 3 Nov 2025 | ₹1,582.3 | ₹1,582.3 | ₹1,511.85 | ₹1,511.85 | 40 | 120 |
| 4 Nov 2025 | ₹1,434.75 | ₹1,439.9 | ₹1,312.55 | ₹1,312.55 | 480 | 260 |
| 6 Nov 2025 | ₹1,373.65 | ₹1,408.8 | ₹1,028.55 | ₹1,065.7 | 11,620 | 2,120 |
| 7 Nov 2025 | ₹800.05 | ₹1,057.35 | ₹724.4 | ₹956 | 6,320 | 2,380 |
| 10 Nov 2025 | ₹1,070 | ₹1,201.15 | ₹1,000.3 | ₹1,129 | 4,880 | 2,040 |
| 11 Nov 2025 | ₹1,070.05 | ₹1,370 | ₹853.5 | ₹1,368 | 5,620 | 1,540 |
| 12 Nov 2025 | ₹1,448.6 | ₹1,811 | ₹1,448.6 | ₹1,766.2 | 1,020 | 1,120 |
| 13 Nov 2025 | ₹1,607.25 | ₹1,731.5 | ₹1,563.2 | ₹1,688.3 | 120 | 1,020 |
| 14 Nov 2025 | ₹1,524.3 | ₹1,524.3 | ₹1,480 | ₹1,480 | 220 | 1,040 |
| 17 Nov 2025 | ₹1,751.2 | ₹1,930 | ₹1,670.75 | ₹1,894.25 | 920 | 1,180 |
| 18 Nov 2025 | ₹1,671.5 | ₹1,708.05 | ₹1,566.7 | ₹1,566.7 | 100 | 1,160 |
| 19 Nov 2025 | ₹1,563.5 | ₹1,730.9 | ₹1,472.95 | ₹1,621.5 | 800 | 720 |
| 20 Nov 2025 | ₹2,217.05 | ₹2,277.45 | ₹2,217.05 | ₹2,277.45 | 420 | 1,120 |
| 21 Nov 2025 | ₹2,105 | ₹2,105 | ₹1,970 | ₹1,970 | 60 | 1,160 |
| 24 Nov 2025 | ₹2,084 | ₹2,084 | ₹1,681.05 | ₹1,681.05 | 300 | 1,140 |
| 25 Nov 2025 | ₹1,660 | ₹1,660 | ₹1,250 | ₹1,339.8 | 240 | 1,180 |
| 26 Nov 2025 | ₹1,486 | ₹2,200 | ₹1,486 | ₹2,200 | 760 | 1,160 |
| 27 Nov 2025 | ₹2,409.25 | ₹2,411.15 | ₹2,220 | ₹2,220 | 80 | 960 |