SENSEX 83,800 CE traded across 19 sessions from 31 Oct 2025 to 27 Nov 2025, with a life-high of ₹2,200 and a low of ₹552.65. Final close ₹1,933.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2025 | ₹1,599.05 | ₹1,825.7 | ₹1,543.5 | ₹1,543.5 | 180 | 100 |
| 3 Nov 2025 | ₹1,255.25 | ₹1,467.8 | ₹1,213.4 | ₹1,412 | 2,800 | 220 |
| 4 Nov 2025 | ₹1,410.6 | ₹1,410.6 | ₹1,018.1 | ₹1,020.4 | 2,380 | 920 |
| 6 Nov 2025 | ₹1,080 | ₹1,087.5 | ₹757.3 | ₹839 | 3,700 | 1,460 |
| 7 Nov 2025 | ₹595.55 | ₹832.65 | ₹552.65 | ₹750.95 | 4,880 | 1,920 |
| 10 Nov 2025 | ₹814.1 | ₹968.6 | ₹779.8 | ₹877.75 | 1,940 | 1,920 |
| 11 Nov 2025 | ₹822.3 | ₹1,099.7 | ₹676.3 | ₹1,092.25 | 5,920 | 3,100 |
| 12 Nov 2025 | ₹1,201.35 | ₹1,485.85 | ₹1,201.35 | ₹1,388.25 | 2,200 | 2,480 |
| 13 Nov 2025 | ₹1,250.55 | ₹1,355.9 | ₹1,221.8 | ₹1,317.6 | 120 | 2,400 |
| 14 Nov 2025 | ₹1,235.5 | ₹1,391.8 | ₹1,060.05 | ₹1,361 | 5,880 | 2,680 |
| 17 Nov 2025 | ₹1,550 | ₹1,550 | ₹1,550 | ₹1,550 | 20 | 2,700 |
| 18 Nov 2025 | ₹1,324.25 | ₹1,376.95 | ₹1,259.65 | ₹1,279.95 | 780 | 2,640 |
| 19 Nov 2025 | ₹1,221.5 | ₹1,592 | ₹1,221.5 | ₹1,551 | 420 | 2,760 |
| 20 Nov 2025 | ₹1,750 | ₹2,040 | ₹1,646.75 | ₹1,990 | 1,700 | 2,720 |
| 21 Nov 2025 | ₹1,795.4 | ₹1,920.3 | ₹1,593.95 | ₹1,595.95 | 2,340 | 2,040 |
| 24 Nov 2025 | ₹1,728.8 | ₹1,768.8 | ₹1,314.45 | ₹1,314.45 | 2,820 | 2,020 |
| 25 Nov 2025 | ₹1,190.05 | ₹1,450 | ₹875.15 | ₹889.5 | 9,820 | 3,980 |
| 26 Nov 2025 | ₹989 | ₹1,816.65 | ₹989 | ₹1,798.5 | 9,080 | 2,180 |
| 27 Nov 2025 | ₹2,090.8 | ₹2,200 | ₹1,702.75 | ₹1,933.25 | 820 | 1,880 |