SENSEX 83,700 CE traded across 19 sessions from 31 Oct 2025 to 27 Nov 2025, with a life-high of ₹2,284.15 and a low of ₹593.9. Final close ₹1,859.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2025 | ₹1,668 | ₹1,751.1 | ₹1,668 | ₹1,751.1 | 40 | 40 |
| 3 Nov 2025 | ₹1,316.1 | ₹1,489 | ₹1,314.65 | ₹1,470.45 | 480 | 100 |
| 4 Nov 2025 | ₹1,335.7 | ₹1,335.7 | ₹1,072.35 | ₹1,074 | 1,580 | 820 |
| 6 Nov 2025 | ₹1,196.2 | ₹1,197.1 | ₹854.5 | ₹892.8 | 5,700 | 1,500 |
| 7 Nov 2025 | ₹645.15 | ₹882.2 | ₹593.9 | ₹799.75 | 4,400 | 2,000 |
| 10 Nov 2025 | ₹874.75 | ₹1,032.9 | ₹831 | ₹941.25 | 2,960 | 2,120 |
| 11 Nov 2025 | ₹895.8 | ₹1,150 | ₹723.55 | ₹1,150 | 4,020 | 2,200 |
| 12 Nov 2025 | ₹1,352 | ₹1,509 | ₹1,352 | ₹1,509 | 300 | 2,020 |
| 13 Nov 2025 | ₹1,653.2 | ₹1,653.2 | ₹1,470 | ₹1,470 | 240 | 1,940 |
| 14 Nov 2025 | ₹1,300 | ₹1,450 | ₹1,140 | ₹1,450 | 1,400 | 2,280 |
| 17 Nov 2025 | ₹1,506.8 | ₹1,625 | ₹1,485.95 | ₹1,606 | 220 | 2,200 |
| 18 Nov 2025 | ₹1,436.2 | ₹1,459 | ₹1,340 | ₹1,401.15 | 480 | 2,020 |
| 19 Nov 2025 | ₹1,262.95 | ₹1,635 | ₹1,234.15 | ₹1,635 | 1,000 | 1,940 |
| 20 Nov 2025 | ₹1,940.75 | ₹2,130 | ₹1,940.75 | ₹2,127.95 | 540 | 1,580 |
| 21 Nov 2025 | ₹1,969.95 | ₹1,969.95 | ₹1,684.8 | ₹1,903.95 | 260 | 1,360 |
| 24 Nov 2025 | ₹1,845.15 | ₹1,851 | ₹1,398.2 | ₹1,398.2 | 720 | 1,420 |
| 25 Nov 2025 | ₹1,326.4 | ₹1,471.7 | ₹978 | ₹1,001.05 | 3,560 | 2,420 |
| 26 Nov 2025 | ₹1,249.9 | ₹1,919.75 | ₹1,249.9 | ₹1,919.75 | 5,600 | 1,120 |
| 27 Nov 2025 | ₹2,234.15 | ₹2,284.15 | ₹1,859.35 | ₹1,859.35 | 640 | 960 |