SENSEX 84,600 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,749.95 and a low of ₹298.45. Final close ₹1,122.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,600.85 | ₹1,738.85 | ₹1,350 | ₹1,450.15 | 820 | 240 |
| 29 Oct 2025 | ₹1,600 | ₹1,749.95 | ₹1,524.9 | ₹1,749.95 | 860 | 240 |
| 30 Oct 2025 | ₹1,495 | ₹1,517 | ₹1,275 | ₹1,275.5 | 620 | 660 |
| 31 Oct 2025 | ₹1,113.95 | ₹1,350.45 | ₹1,001.95 | ₹1,019.5 | 980 | 780 |
| 3 Nov 2025 | ₹848.5 | ₹1,008.5 | ₹819.05 | ₹961.9 | 980 | 1,120 |
| 4 Nov 2025 | ₹855.65 | ₹862.65 | ₹641.3 | ₹643.2 | 4,560 | 2,700 |
| 6 Nov 2025 | ₹703.5 | ₹759 | ₹474.5 | ₹491.75 | 2,740 | 2,640 |
| 7 Nov 2025 | ₹360.15 | ₹483.35 | ₹306.05 | ₹421 | 4,700 | 2,560 |
| 10 Nov 2025 | ₹464.55 | ₹546.45 | ₹446.5 | ₹503.5 | 1,680 | 2,460 |
| 11 Nov 2025 | ₹526 | ₹670.35 | ₹378.5 | ₹670.35 | 7,060 | 3,920 |
| 12 Nov 2025 | ₹796.65 | ₹931.6 | ₹752.4 | ₹852.4 | 8,400 | 3,400 |
| 13 Nov 2025 | ₹772.05 | ₹1,082.2 | ₹710.8 | ₹828.75 | 11,660 | 3,980 |
| 14 Nov 2025 | ₹708.8 | ₹860 | ₹610 | ₹828.85 | 27,780 | 3,580 |
| 17 Nov 2025 | ₹877.1 | ₹994.05 | ₹813.2 | ₹950 | 28,340 | 5,200 |
| 18 Nov 2025 | ₹900 | ₹910.25 | ₹715 | ₹731.25 | 42,340 | 9,460 |
| 19 Nov 2025 | ₹692.5 | ₹991.7 | ₹633.8 | ₹961 | 1,08,680 | 16,480 |
| 20 Nov 2025 | ₹1,090.05 | ₹1,418.2 | ₹975.5 | ₹1,326.45 | 17,700 | 10,260 |
| 21 Nov 2025 | ₹1,053.35 | ₹1,229 | ₹919.15 | ₹933.8 | 46,320 | 13,860 |
| 24 Nov 2025 | ₹1,049.95 | ₹1,083.45 | ₹631.2 | ₹650 | 1,22,500 | 29,820 |
| 25 Nov 2025 | ₹698.5 | ₹756 | ₹298.45 | ₹310.8 | 28,16,040 | 3,13,540 |
| 26 Nov 2025 | ₹350.1 | ₹1,055.2 | ₹310.5 | ₹1,021.45 | 25,77,760 | 67,180 |
| 27 Nov 2025 | ₹1,099.05 | ₹1,456.35 | ₹869.65 | ₹1,122.05 | 49,480 | 53,320 |