SENSEX 83,900 CE traded across 20 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹2,135.85 and a low of ₹516.65. Final close ₹1,823.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹2,029.7 | ₹2,029.7 | ₹2,029.7 | ₹2,029.7 | 20 | 40 |
| 31 Oct 2025 | ₹1,604.3 | ₹1,604.3 | ₹1,408.15 | ₹1,408.15 | 60 | 60 |
| 3 Nov 2025 | ₹1,370.95 | ₹1,408.15 | ₹1,293.35 | ₹1,350 | 760 | 300 |
| 4 Nov 2025 | ₹1,314.35 | ₹1,314.35 | ₹941.55 | ₹941.55 | 4,740 | 1,100 |
| 6 Nov 2025 | ₹1,073.15 | ₹1,235.5 | ₹760 | ₹789.85 | 3,560 | 1,520 |
| 7 Nov 2025 | ₹556.65 | ₹771.1 | ₹516.65 | ₹702.45 | 2,860 | 1,660 |
| 10 Nov 2025 | ₹756.75 | ₹878.65 | ₹736.1 | ₹833.35 | 1,720 | 1,840 |
| 11 Nov 2025 | ₹847.55 | ₹997.1 | ₹636 | ₹992.1 | 2,660 | 2,400 |
| 12 Nov 2025 | ₹1,250 | ₹1,413.1 | ₹1,139.35 | ₹1,355.55 | 940 | 2,400 |
| 13 Nov 2025 | ₹1,190.55 | ₹1,485.6 | ₹1,180 | ₹1,485.6 | 200 | 2,380 |
| 14 Nov 2025 | ₹1,134.55 | ₹1,312.65 | ₹985 | ₹1,281.95 | 3,200 | 2,380 |
| 17 Nov 2025 | ₹1,270 | ₹1,533.85 | ₹1,270 | ₹1,443.7 | 540 | 2,360 |
| 18 Nov 2025 | ₹1,255.05 | ₹1,328.85 | ₹1,171 | ₹1,255.7 | 580 | 2,300 |
| 19 Nov 2025 | ₹1,089.95 | ₹1,512 | ₹1,089.95 | ₹1,472.25 | 1,060 | 2,320 |
| 20 Nov 2025 | ₹1,730.1 | ₹1,984.95 | ₹1,730.1 | ₹1,900 | 960 | 2,480 |
| 21 Nov 2025 | ₹1,816.7 | ₹1,852.4 | ₹1,504 | ₹1,513 | 700 | 2,480 |
| 24 Nov 2025 | ₹1,603.55 | ₹1,687.1 | ₹1,203.35 | ₹1,203.35 | 1,600 | 2,180 |
| 25 Nov 2025 | ₹1,098.95 | ₹1,318.25 | ₹790.4 | ₹816.1 | 29,440 | 3,380 |
| 26 Nov 2025 | ₹897 | ₹1,729.95 | ₹897 | ₹1,703.95 | 49,000 | 9,380 |
| 27 Nov 2025 | ₹1,949.4 | ₹2,135.85 | ₹1,581.45 | ₹1,823.65 | 26,880 | 4,700 |