SENSEX 85,200 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,344.1 and a low of ₹82.7. Final close ₹520.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,102.3 | ₹1,173.35 | ₹1,004.95 | ₹1,163.05 | 540 | 360 |
| 29 Oct 2025 | ₹1,211.95 | ₹1,344.1 | ₹1,146 | ₹1,266 | 1,120 | 480 |
| 30 Oct 2025 | ₹1,132.4 | ₹1,132.4 | ₹934.2 | ₹943.55 | 2,800 | 1,780 |
| 31 Oct 2025 | ₹811.6 | ₹1,015 | ₹728.65 | ₹740 | 3,720 | 2,980 |
| 3 Nov 2025 | ₹610.55 | ₹734.75 | ₹589.55 | ₹684.05 | 1,320 | 3,220 |
| 4 Nov 2025 | ₹627.6 | ₹636.85 | ₹430.4 | ₹430.4 | 2,940 | 3,780 |
| 6 Nov 2025 | ₹495.7 | ₹495.7 | ₹305.95 | ₹311.8 | 7,660 | 5,060 |
| 7 Nov 2025 | ₹247.3 | ₹311.55 | ₹195 | ₹265.35 | 5,560 | 6,500 |
| 10 Nov 2025 | ₹299.3 | ₹349.2 | ₹276.2 | ₹314.05 | 4,220 | 6,600 |
| 11 Nov 2025 | ₹324.9 | ₹407.25 | ₹242 | ₹407.25 | 4,320 | 7,060 |
| 12 Nov 2025 | ₹504.4 | ₹609.45 | ₹480.95 | ₹544.25 | 5,420 | 8,200 |
| 13 Nov 2025 | ₹452.35 | ₹748 | ₹443.2 | ₹539.3 | 45,580 | 27,220 |
| 14 Nov 2025 | ₹446 | ₹563.55 | ₹380.85 | ₹551.8 | 36,300 | 28,040 |
| 17 Nov 2025 | ₹545.05 | ₹629.05 | ₹508 | ₹598.15 | 19,780 | 29,840 |
| 18 Nov 2025 | ₹560 | ₹566.65 | ₹433.5 | ₹437.5 | 32,260 | 32,460 |
| 19 Nov 2025 | ₹429.95 | ₹607.5 | ₹360 | ₹598.9 | 1,60,900 | 46,800 |
| 20 Nov 2025 | ₹669.15 | ₹958.9 | ₹586.25 | ₹872 | 3,62,580 | 30,100 |
| 21 Nov 2025 | ₹678 | ₹800.3 | ₹517.65 | ₹536 | 37,64,860 | 1,37,260 |
| 24 Nov 2025 | ₹598.95 | ₹639 | ₹299.25 | ₹316.55 | 94,57,280 | 3,52,400 |
| 25 Nov 2025 | ₹327.35 | ₹369.15 | ₹82.7 | ₹88 | 1,22,68,360 | 6,69,860 |
| 26 Nov 2025 | ₹101.25 | ₹525 | ₹91.95 | ₹480 | 4,24,63,640 | 2,97,440 |
| 27 Nov 2025 | ₹500.05 | ₹862.55 | ₹287.85 | ₹520 | 69,00,320 | 1,74,500 |