SENSEX 85,500 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,173.55 and a low of ₹35.8. Final close ₹219.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹1,057.3 | ₹1,090 | ₹855.1 | ₹959.75 | 2,480 | 2,060 |
| 29 Oct 2025 | ₹1,054.3 | ₹1,173.55 | ₹972.85 | ₹1,145 | 4,700 | 2,260 |
| 30 Oct 2025 | ₹983.1 | ₹983.1 | ₹783.2 | ₹794.65 | 5,760 | 1,900 |
| 31 Oct 2025 | ₹700 | ₹881.2 | ₹609.5 | ₹628.35 | 8,820 | 2,880 |
| 3 Nov 2025 | ₹555.65 | ₹609 | ₹483.9 | ₹577.65 | 4,560 | 3,620 |
| 4 Nov 2025 | ₹536.05 | ₹579.6 | ₹334.8 | ₹334.8 | 14,460 | 4,300 |
| 6 Nov 2025 | ₹381 | ₹417.4 | ₹231.45 | ₹236.65 | 10,680 | 4,600 |
| 7 Nov 2025 | ₹201 | ₹270.75 | ₹140.55 | ₹217.35 | 15,360 | 5,840 |
| 10 Nov 2025 | ₹243.1 | ₹276.95 | ₹221.7 | ₹245.1 | 7,760 | 6,320 |
| 11 Nov 2025 | ₹251.05 | ₹316.9 | ₹182 | ₹316.9 | 15,240 | 7,220 |
| 12 Nov 2025 | ₹394.95 | ₹479.5 | ₹369.4 | ₹426 | 25,180 | 7,200 |
| 13 Nov 2025 | ₹401 | ₹564.1 | ₹323.35 | ₹407.7 | 42,060 | 10,140 |
| 14 Nov 2025 | ₹303.85 | ₹449.85 | ₹291 | ₹416.8 | 1,08,040 | 14,580 |
| 17 Nov 2025 | ₹426.05 | ₹481.9 | ₹382.35 | ₹456.8 | 69,680 | 20,060 |
| 18 Nov 2025 | ₹393.2 | ₹429.65 | ₹317.15 | ₹320.2 | 1,16,420 | 27,040 |
| 19 Nov 2025 | ₹299 | ₹456.8 | ₹252.5 | ₹445 | 4,44,420 | 73,640 |
| 20 Nov 2025 | ₹527.3 | ₹750 | ₹432.7 | ₹668.95 | 18,82,700 | 1,65,540 |
| 21 Nov 2025 | ₹589.75 | ₹610.8 | ₹368 | ₹378.95 | 1,68,27,140 | 5,30,700 |
| 24 Nov 2025 | ₹448.85 | ₹469.4 | ₹191.2 | ₹202.75 | 1,82,71,920 | 11,14,460 |
| 25 Nov 2025 | ₹224.95 | ₹237.35 | ₹38.55 | ₹42 | 1,72,55,720 | 14,55,640 |
| 26 Nov 2025 | ₹45 | ₹308.5 | ₹35.8 | ₹266.2 | 11,28,43,460 | 13,17,060 |
| 27 Nov 2025 | ₹300.15 | ₹570 | ₹82.05 | ₹219.6 | 13,99,52,920 | 9,64,120 |