SENSEX 83,500 PE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,071.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹459.9 | ₹600 | ₹445.45 | ₹493.2 | 1,080 | 1,600 |
| 29 Oct 2025 | ₹415 | ₹450.85 | ₹365.65 | ₹405.1 | 940 | 1,860 |
| 30 Oct 2025 | ₹442.6 | ₹544.3 | ₹438.7 | ₹480 | 2,380 | 2,400 |
| 31 Oct 2025 | ₹531.3 | ₹605.25 | ₹412.55 | ₹563.8 | 4,500 | 3,500 |
| 3 Nov 2025 | ₹646.3 | ₹714.75 | ₹548.1 | ₹580.7 | 4,980 | 3,280 |
| 4 Nov 2025 | ₹602 | ₹784.95 | ₹582.55 | ₹780.9 | 11,040 | 4,380 |
| 6 Nov 2025 | ₹749 | ₹781 | ₹604.55 | ₹718.9 | 53,100 | 9,520 |
| 7 Nov 2025 | ₹919.95 | ₹1,071.6 | ₹689.4 | ₹749.85 | 33,520 | 10,580 |
| 10 Nov 2025 | ₹766.5 | ₹766.5 | ₹530.1 | ₹570.7 | 21,660 | 12,020 |
| 11 Nov 2025 | ₹582.25 | ₹797.5 | ₹438.2 | ₹446.9 | 35,980 | 15,080 |
| 12 Nov 2025 | ₹328.4 | ₹358.05 | ₹262.7 | ₹276.95 | 37,180 | 16,220 |
| 13 Nov 2025 | ₹305.35 | ₹327.15 | ₹213.8 | ₹302.45 | 29,720 | 23,420 |
| 14 Nov 2025 | ₹351.8 | ₹410.95 | ₹234 | ₹238.15 | 97,660 | 24,680 |
| 17 Nov 2025 | ₹214.95 | ₹234.15 | ₹140.9 | ₹145.3 | 83,180 | 35,100 |
| 18 Nov 2025 | ₹174.8 | ₹228.8 | ₹126.8 | ₹164 | 2,25,820 | 74,400 |
| 19 Nov 2025 | ₹160.8 | ₹183.45 | ₹83.85 | ₹87 | 5,11,960 | 1,14,560 |
| 20 Nov 2025 | ₹66.2 | ₹86.15 | ₹38 | ₹38.15 | 9,85,540 | 2,05,320 |
| 21 Nov 2025 | ₹51.25 | ₹62.95 | ₹33 | ₹54.85 | 37,66,480 | 2,77,020 |
| 24 Nov 2025 | ₹31.75 | ₹38 | ₹14.5 | ₹31.6 | 42,36,680 | 3,35,400 |
| 25 Nov 2025 | ₹33 | ₹33 | ₹9.25 | ₹14.35 | 81,64,300 | 8,79,880 |
| 26 Nov 2025 | ₹14.4 | ₹14.85 | ₹4 | ₹4.3 | 1,85,62,400 | 20,73,600 |
| 27 Nov 2025 | ₹3.1 | ₹3.15 | ₹0.05 | ₹0.05 | 3,53,99,340 | 16,77,540 |