SENSEX 83,600 CE traded across 19 sessions from 31 Oct 2025 to 27 Nov 2025, with a life-high of ₹2,300 and a low of ₹631.2. Final close ₹2,125.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2025 | ₹1,733.4 | ₹2,016.85 | ₹1,605.45 | ₹1,605.45 | 200 | 80 |
| 3 Nov 2025 | ₹1,418.3 | ₹1,418.3 | ₹1,400 | ₹1,400 | 60 | 60 |
| 4 Nov 2025 | ₹1,397 | ₹1,397 | ₹1,114 | ₹1,140 | 1,020 | 640 |
| 6 Nov 2025 | ₹1,269.95 | ₹1,280 | ₹929.55 | ₹937.4 | 5,720 | 1,320 |
| 7 Nov 2025 | ₹711.7 | ₹939.55 | ₹631.2 | ₹855.05 | 4,060 | 2,020 |
| 10 Nov 2025 | ₹933.25 | ₹1,077.15 | ₹901 | ₹1,001.35 | 3,720 | 1,720 |
| 11 Nov 2025 | ₹967.55 | ₹1,209.5 | ₹767.9 | ₹1,209.5 | 4,380 | 2,140 |
| 12 Nov 2025 | ₹1,432.25 | ₹1,648.85 | ₹1,384.45 | ₹1,591.55 | 1,120 | 1,820 |
| 13 Nov 2025 | ₹1,416.35 | ₹1,781.3 | ₹1,381.4 | ₹1,496.6 | 160 | 1,720 |
| 14 Nov 2025 | ₹1,414.45 | ₹1,490.65 | ₹1,180 | ₹1,490.65 | 660 | 1,860 |
| 17 Nov 2025 | ₹1,586.75 | ₹1,677.7 | ₹1,562.95 | ₹1,668 | 120 | 1,840 |
| 18 Nov 2025 | ₹1,498.9 | ₹1,577.65 | ₹1,386.8 | ₹1,473.85 | 1,140 | 1,060 |
| 19 Nov 2025 | ₹1,366.9 | ₹1,559.9 | ₹1,332.75 | ₹1,504.2 | 160 | 1,080 |
| 20 Nov 2025 | ₹2,034.85 | ₹2,300 | ₹2,034.85 | ₹2,226.6 | 3,560 | 3,580 |
| 21 Nov 2025 | ₹2,054.6 | ₹2,093 | ₹1,774.1 | ₹1,782.7 | 1,500 | 3,460 |
| 24 Nov 2025 | ₹1,955.05 | ₹1,955.05 | ₹1,491.6 | ₹1,491.6 | 380 | 3,460 |
| 25 Nov 2025 | ₹1,396.25 | ₹1,536.1 | ₹1,074.05 | ₹1,083.5 | 16,780 | 10,380 |
| 26 Nov 2025 | ₹1,291.2 | ₹2,019.75 | ₹1,291.2 | ₹1,971.15 | 2,400 | 3,480 |
| 27 Nov 2025 | ₹2,096.8 | ₹2,280 | ₹1,895 | ₹2,125.6 | 3,300 | 2,620 |