SENSEX 83,500 CE traded across 21 sessions from 29 Oct 2025 to 27 Nov 2025, with a life-high of ₹2,515.5 and a low of ₹671.9. Final close ₹2,223.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Oct 2025 | ₹2,300 | ₹2,515.5 | ₹2,300 | ₹2,450 | 80 | 760 |
| 30 Oct 2025 | ₹2,148.8 | ₹2,148.8 | ₹1,957.2 | ₹1,990 | 600 | 940 |
| 31 Oct 2025 | ₹1,809.85 | ₹2,103 | ₹1,655 | ₹1,704.8 | 1,500 | 1,240 |
| 3 Nov 2025 | ₹1,705.4 | ₹1,705.4 | ₹1,440 | ₹1,640.45 | 1,440 | 1,560 |
| 4 Nov 2025 | ₹1,558.1 | ₹1,602.85 | ₹1,173.9 | ₹1,173.9 | 8,820 | 2,860 |
| 6 Nov 2025 | ₹1,242.8 | ₹1,354.15 | ₹958.35 | ₹1,015.9 | 12,220 | 5,000 |
| 7 Nov 2025 | ₹734.75 | ₹994.45 | ₹671.9 | ₹902.05 | 71,900 | 7,300 |
| 10 Nov 2025 | ₹1,009.6 | ₹1,150 | ₹931.6 | ₹1,067.7 | 18,460 | 9,480 |
| 11 Nov 2025 | ₹1,102.1 | ₹1,299.05 | ₹828.15 | ₹1,295 | 25,580 | 12,020 |
| 12 Nov 2025 | ₹1,505.2 | ₹1,704.8 | ₹1,432.25 | ₹1,615.2 | 7,520 | 8,780 |
| 13 Nov 2025 | ₹1,451 | ₹1,917.65 | ₹1,451 | ₹1,568.7 | 3,820 | 9,640 |
| 14 Nov 2025 | ₹1,500 | ₹1,625.35 | ₹1,250 | ₹1,612.65 | 5,260 | 9,980 |
| 17 Nov 2025 | ₹1,651.3 | ₹1,850 | ₹1,600 | ₹1,783.7 | 3,540 | 7,860 |
| 18 Nov 2025 | ₹1,577.75 | ₹1,725 | ₹1,493.7 | ₹1,509.15 | 5,360 | 9,520 |
| 19 Nov 2025 | ₹1,479.5 | ₹1,870 | ₹1,393.9 | ₹1,820 | 23,660 | 18,900 |
| 20 Nov 2025 | ₹2,000.05 | ₹2,400 | ₹1,890.3 | ₹2,331.45 | 20,520 | 34,140 |
| 21 Nov 2025 | ₹2,046.05 | ₹2,233.3 | ₹1,850 | ₹1,871.1 | 3,560 | 32,780 |
| 24 Nov 2025 | ₹1,980.05 | ₹2,105.15 | ₹1,550 | ₹1,550 | 8,300 | 29,740 |
| 25 Nov 2025 | ₹1,532.7 | ₹1,731.45 | ₹1,153.5 | ₹1,182 | 44,440 | 31,940 |
| 26 Nov 2025 | ₹1,384.95 | ₹2,121.8 | ₹1,384.95 | ₹2,101.5 | 31,220 | 22,720 |
| 27 Nov 2025 | ₹2,222.95 | ₹2,503.3 | ₹1,984.95 | ₹2,223.9 | 25,760 | 16,820 |