SENSEX 85,400 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,221.45 and a low of ₹49. Final close ₹319.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,005.1 | ₹1,057.7 | ₹909.8 | ₹1,009.6 | 840 | 620 |
| 29 Oct 2025 | ₹1,063.8 | ₹1,221.45 | ₹1,023 | ₹1,135.75 | 700 | 680 |
| 30 Oct 2025 | ₹994.75 | ₹998.75 | ₹878.25 | ₹878.25 | 560 | 580 |
| 31 Oct 2025 | ₹723.65 | ₹906.45 | ₹646.9 | ₹658.75 | 1,360 | 820 |
| 3 Nov 2025 | ₹593.2 | ₹657.7 | ₹520.8 | ₹609.4 | 1,760 | 1,460 |
| 4 Nov 2025 | ₹595.95 | ₹595.95 | ₹376.2 | ₹376.2 | 1,920 | 1,720 |
| 6 Nov 2025 | ₹435.8 | ₹435.8 | ₹254.55 | ₹259.2 | 4,740 | 1,120 |
| 7 Nov 2025 | ₹180 | ₹260.05 | ₹161.1 | ₹224 | 2,340 | 1,120 |
| 10 Nov 2025 | ₹244.3 | ₹292.95 | ₹241.45 | ₹261 | 1,140 | 820 |
| 11 Nov 2025 | ₹248.15 | ₹344.6 | ₹206.25 | ₹344.2 | 3,360 | 1,840 |
| 12 Nov 2025 | ₹450 | ₹516.85 | ₹405.45 | ₹458.95 | 6,600 | 1,940 |
| 13 Nov 2025 | ₹383.3 | ₹608.95 | ₹369.45 | ₹454 | 6,740 | 2,120 |
| 14 Nov 2025 | ₹380 | ₹482.3 | ₹320 | ₹465.85 | 12,780 | 2,360 |
| 17 Nov 2025 | ₹464.45 | ₹529.55 | ₹428.8 | ₹500.85 | 10,460 | 4,960 |
| 18 Nov 2025 | ₹399.55 | ₹471.25 | ₹353.95 | ₹356.85 | 19,440 | 4,740 |
| 19 Nov 2025 | ₹295.25 | ₹503.9 | ₹289.75 | ₹489.7 | 59,120 | 14,160 |
| 20 Nov 2025 | ₹578.6 | ₹820.95 | ₹481.8 | ₹732.95 | 7,61,200 | 41,280 |
| 21 Nov 2025 | ₹650 | ₹672.05 | ₹414 | ₹427 | 1,04,53,740 | 2,42,880 |
| 24 Nov 2025 | ₹469.3 | ₹510.45 | ₹223.7 | ₹237.6 | 1,34,04,020 | 5,62,160 |
| 25 Nov 2025 | ₹200 | ₹276.95 | ₹50 | ₹53.4 | 84,96,140 | 7,02,320 |
| 26 Nov 2025 | ₹49.1 | ₹375 | ₹49 | ₹330 | 5,84,51,000 | 5,25,000 |
| 27 Nov 2025 | ₹352.6 | ₹666.95 | ₹133.3 | ₹319.3 | 3,58,56,660 | 2,89,860 |