SENSEX 84,500 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,823.25 and a low of ₹326.55. Final close ₹1,219.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,743.1 | ₹1,743.1 | ₹1,364.15 | ₹1,545.7 | 2,360 | 3,180 |
| 29 Oct 2025 | ₹1,667.55 | ₹1,823.25 | ₹1,586 | ₹1,805.4 | 4,620 | 2,360 |
| 30 Oct 2025 | ₹1,565.95 | ₹1,565.95 | ₹1,296.1 | ₹1,305 | 7,500 | 4,160 |
| 31 Oct 2025 | ₹1,169.8 | ₹1,443.15 | ₹1,049.5 | ₹1,077.15 | 9,380 | 4,320 |
| 3 Nov 2025 | ₹983.5 | ₹1,070.95 | ₹865.95 | ₹1,011.9 | 9,820 | 9,240 |
| 4 Nov 2025 | ₹954.65 | ₹1,014.4 | ₹666.7 | ₹669.95 | 20,060 | 8,240 |
| 6 Nov 2025 | ₹745.6 | ₹788 | ₹500.1 | ₹523.9 | 17,900 | 7,660 |
| 7 Nov 2025 | ₹374.5 | ₹520 | ₹326.55 | ₹459.95 | 16,680 | 7,520 |
| 10 Nov 2025 | ₹539.65 | ₹594.55 | ₹480.65 | ₹547.95 | 18,520 | 8,220 |
| 11 Nov 2025 | ₹563.4 | ₹697 | ₹404.4 | ₹697 | 29,000 | 9,720 |
| 12 Nov 2025 | ₹821.4 | ₹1,004.85 | ₹791.6 | ₹918.3 | 44,260 | 15,680 |
| 13 Nov 2025 | ₹823.75 | ₹1,157.05 | ₹760.35 | ₹883.95 | 49,160 | 16,280 |
| 14 Nov 2025 | ₹824.1 | ₹925 | ₹659 | ₹909.85 | 1,14,980 | 24,160 |
| 17 Nov 2025 | ₹960.75 | ₹1,065.65 | ₹872.1 | ₹1,021.55 | 55,900 | 27,020 |
| 18 Nov 2025 | ₹866.65 | ₹984 | ₹766.55 | ₹792.45 | 1,67,840 | 45,260 |
| 19 Nov 2025 | ₹783.6 | ₹1,055.5 | ₹680.9 | ₹1,028.6 | 2,31,240 | 31,780 |
| 20 Nov 2025 | ₹1,154.9 | ₹1,505.2 | ₹1,034.45 | ₹1,415 | 71,780 | 24,600 |
| 21 Nov 2025 | ₹1,175 | ₹1,331.1 | ₹989.3 | ₹1,018.3 | 1,54,720 | 35,100 |
| 24 Nov 2025 | ₹1,117.3 | ₹1,174.1 | ₹700 | ₹717.3 | 2,79,000 | 58,380 |
| 25 Nov 2025 | ₹750 | ₹833.15 | ₹354.35 | ₹368.55 | 28,26,380 | 3,07,920 |
| 26 Nov 2025 | ₹389.5 | ₹1,150 | ₹365.25 | ₹1,113.45 | 39,67,540 | 1,29,240 |
| 27 Nov 2025 | ₹1,110 | ₹1,552 | ₹969.3 | ₹1,219.25 | 1,62,860 | 94,800 |