SENSEX 85,300 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,289.85 and a low of ₹64.9. Final close ₹419.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,054.1 | ₹1,114.75 | ₹1,026.25 | ₹1,114.75 | 400 | 260 |
| 29 Oct 2025 | ₹1,153.05 | ₹1,289.85 | ₹1,089.7 | ₹1,188.8 | 880 | 400 |
| 30 Oct 2025 | ₹1,038.55 | ₹1,050.35 | ₹870 | ₹870 | 1,340 | 880 |
| 31 Oct 2025 | ₹865.65 | ₹982.65 | ₹680.4 | ₹700.35 | 1,800 | 840 |
| 3 Nov 2025 | ₹616.25 | ₹698.05 | ₹552 | ₹638.15 | 2,320 | 1,700 |
| 4 Nov 2025 | ₹625.8 | ₹655.95 | ₹403.5 | ₹406.85 | 3,000 | 1,860 |
| 6 Nov 2025 | ₹413.15 | ₹434.1 | ₹279.85 | ₹285 | 3,060 | 1,240 |
| 7 Nov 2025 | ₹200.6 | ₹278.75 | ₹178 | ₹241.8 | 1,660 | 1,360 |
| 10 Nov 2025 | ₹280.85 | ₹320.05 | ₹270.45 | ₹284.85 | 2,260 | 1,400 |
| 11 Nov 2025 | ₹269.5 | ₹374.6 | ₹213 | ₹374.6 | 3,480 | 1,520 |
| 12 Nov 2025 | ₹414.2 | ₹561.25 | ₹414.2 | ₹501 | 5,700 | 1,980 |
| 13 Nov 2025 | ₹428 | ₹658 | ₹403.25 | ₹491.8 | 8,260 | 2,760 |
| 14 Nov 2025 | ₹429.8 | ₹522.1 | ₹350.55 | ₹498.9 | 16,300 | 3,960 |
| 17 Nov 2025 | ₹500.05 | ₹572.8 | ₹467.8 | ₹558.9 | 18,380 | 5,440 |
| 18 Nov 2025 | ₹439.7 | ₹512.05 | ₹391.25 | ₹391.25 | 22,420 | 8,500 |
| 19 Nov 2025 | ₹394.25 | ₹553.8 | ₹322.05 | ₹543.35 | 1,00,520 | 18,700 |
| 20 Nov 2025 | ₹644.55 | ₹885.55 | ₹531.5 | ₹794.6 | 5,05,000 | 24,540 |
| 21 Nov 2025 | ₹707.6 | ₹737.15 | ₹463.6 | ₹477.05 | 82,64,420 | 2,05,520 |
| 24 Nov 2025 | ₹525 | ₹571 | ₹257.65 | ₹273.4 | 1,45,53,780 | 5,08,740 |
| 25 Nov 2025 | ₹330 | ₹330 | ₹64.9 | ₹69 | 1,02,26,080 | 6,99,300 |
| 26 Nov 2025 | ₹90 | ₹446.2 | ₹68.05 | ₹401.1 | 4,99,45,180 | 4,27,660 |
| 27 Nov 2025 | ₹410 | ₹762.8 | ₹205.25 | ₹419.55 | 1,44,48,880 | 2,07,760 |