SENSEX 84,400 CE traded across 21 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,860.05 and a low of ₹357.65. Final close ₹1,321.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,543 | ₹1,545.85 | ₹1,444 | ₹1,512.4 | 240 | 200 |
| 29 Oct 2025 | ₹1,850 | ₹1,860.05 | ₹1,838.5 | ₹1,856.05 | 220 | 200 |
| 31 Oct 2025 | ₹1,220.35 | ₹1,470 | ₹1,112.95 | ₹1,128.4 | 1,580 | 240 |
| 3 Nov 2025 | ₹950 | ₹1,119 | ₹918.4 | ₹1,062.35 | 1,740 | 800 |
| 4 Nov 2025 | ₹1,019.05 | ₹1,019.45 | ₹718.7 | ₹722.4 | 6,100 | 2,900 |
| 6 Nov 2025 | ₹782.3 | ₹782.3 | ₹548.65 | ₹568.55 | 2,080 | 2,600 |
| 7 Nov 2025 | ₹412.55 | ₹553.9 | ₹357.65 | ₹496.25 | 3,440 | 2,660 |
| 10 Nov 2025 | ₹543.45 | ₹629.6 | ₹515 | ₹586.25 | 1,480 | 2,500 |
| 11 Nov 2025 | ₹542.95 | ₹757.9 | ₹441.3 | ₹757.9 | 4,000 | 3,240 |
| 12 Nov 2025 | ₹884.6 | ₹1,052.15 | ₹869.35 | ₹966.85 | 4,720 | 3,420 |
| 13 Nov 2025 | ₹1,015 | ₹1,179.8 | ₹830 | ₹950.5 | 7,160 | 3,680 |
| 14 Nov 2025 | ₹816.25 | ₹980 | ₹709.1 | ₹943.4 | 28,120 | 4,080 |
| 17 Nov 2025 | ₹1,013.2 | ₹1,120.25 | ₹943.1 | ₹1,081.25 | 4,620 | 4,160 |
| 18 Nov 2025 | ₹915.05 | ₹1,050 | ₹830.95 | ₹850.55 | 9,400 | 4,460 |
| 19 Nov 2025 | ₹763.15 | ₹1,123.95 | ₹737 | ₹1,097.55 | 11,760 | 5,400 |
| 20 Nov 2025 | ₹1,269.05 | ₹1,573.55 | ₹1,129.8 | ₹1,500.95 | 5,180 | 4,140 |
| 21 Nov 2025 | ₹1,253.65 | ₹1,404.75 | ₹1,088.25 | ₹1,088.25 | 5,040 | 3,840 |
| 24 Nov 2025 | ₹1,162.5 | ₹1,247.65 | ₹791.65 | ₹794.35 | 19,860 | 5,720 |
| 25 Nov 2025 | ₹845.3 | ₹1,099.6 | ₹416.85 | ₹431 | 4,19,280 | 50,860 |
| 26 Nov 2025 | ₹490.95 | ₹1,237 | ₹483.6 | ₹1,219.35 | 4,70,980 | 28,500 |
| 27 Nov 2025 | ₹1,372 | ₹1,638.65 | ₹1,089 | ₹1,321.2 | 12,380 | 25,240 |