SENSEX 85,000 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,480.35 and a low of ₹132.85. Final close ₹720.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,387.65 | ₹1,480.35 | ₹1,083.4 | ₹1,238.35 | 15,620 | 11,020 |
| 29 Oct 2025 | ₹1,299.95 | ₹1,480.35 | ₹1,241.55 | ₹1,449 | 15,460 | 10,220 |
| 30 Oct 2025 | ₹1,340 | ₹1,346.4 | ₹1,010.35 | ₹1,028.3 | 14,720 | 13,040 |
| 31 Oct 2025 | ₹1,038.6 | ₹1,139.8 | ₹803.75 | ₹835.05 | 18,580 | 11,400 |
| 3 Nov 2025 | ₹749.05 | ₹827 | ₹655.05 | ₹748.1 | 25,240 | 23,080 |
| 4 Nov 2025 | ₹729.3 | ₹772.95 | ₹486.15 | ₹486.15 | 35,380 | 23,060 |
| 6 Nov 2025 | ₹531 | ₹578 | ₹348.95 | ₹351.25 | 59,460 | 21,680 |
| 7 Nov 2025 | ₹300 | ₹363.1 | ₹220.1 | ₹306.6 | 60,000 | 21,940 |
| 10 Nov 2025 | ₹345.3 | ₹409.9 | ₹306.85 | ₹372 | 39,300 | 25,040 |
| 11 Nov 2025 | ₹388.9 | ₹477.35 | ₹270.7 | ₹471.25 | 65,460 | 28,620 |
| 12 Nov 2025 | ₹599.95 | ₹708.65 | ₹549.35 | ₹645.9 | 78,840 | 34,360 |
| 13 Nov 2025 | ₹566.55 | ₹824 | ₹518.5 | ₹622.4 | 1,61,480 | 28,500 |
| 14 Nov 2025 | ₹493.2 | ₹653.55 | ₹446.8 | ₹627.75 | 1,36,720 | 36,560 |
| 17 Nov 2025 | ₹661.3 | ₹743.9 | ₹600 | ₹708 | 1,54,980 | 48,700 |
| 18 Nov 2025 | ₹665 | ₹674 | ₹515 | ₹526.5 | 3,45,000 | 96,460 |
| 19 Nov 2025 | ₹541.45 | ₹724.85 | ₹434.15 | ₹706.05 | 8,06,660 | 1,24,920 |
| 20 Nov 2025 | ₹799.95 | ₹1,104.35 | ₹700 | ₹1,010.1 | 6,12,320 | 89,180 |
| 21 Nov 2025 | ₹899.25 | ₹945.6 | ₹637.75 | ₹655.5 | 24,31,780 | 1,54,680 |
| 24 Nov 2025 | ₹752.25 | ₹774.9 | ₹390 | ₹410 | 43,43,920 | 3,78,320 |
| 25 Nov 2025 | ₹449.2 | ₹525 | ₹132.85 | ₹140.3 | 2,87,77,540 | 15,50,160 |
| 26 Nov 2025 | ₹144.1 | ₹690.1 | ₹144.1 | ₹643.8 | 3,78,89,800 | 4,12,260 |
| 27 Nov 2025 | ₹745 | ₹1,061.4 | ₹472 | ₹720 | 35,15,360 | 2,19,260 |