SENSEX 85,800 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹1,005.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹938.25 | ₹996.75 | ₹729.05 | ₹820.9 | 1,100 | 380 |
| 29 Oct 2025 | ₹847.4 | ₹1,005.5 | ₹847.4 | ₹929.5 | 920 | 460 |
| 30 Oct 2025 | ₹798.85 | ₹811.5 | ₹659.3 | ₹683.65 | 680 | 440 |
| 31 Oct 2025 | ₹577.8 | ₹716.2 | ₹512.25 | ₹519.95 | 1,940 | 660 |
| 3 Nov 2025 | ₹410.1 | ₹515.35 | ₹408.05 | ₹475.5 | 1,560 | 800 |
| 4 Nov 2025 | ₹417.2 | ₹418.15 | ₹280 | ₹280 | 1,720 | 640 |
| 6 Nov 2025 | ₹301.5 | ₹301.75 | ₹182.75 | ₹182.75 | 1,720 | 540 |
| 7 Nov 2025 | ₹133.4 | ₹186.5 | ₹122.4 | ₹161.4 | 1,120 | 600 |
| 10 Nov 2025 | ₹185.1 | ₹211.9 | ₹172 | ₹187.75 | 1,120 | 780 |
| 11 Nov 2025 | ₹189.75 | ₹237.75 | ₹143.5 | ₹237.75 | 1,640 | 660 |
| 12 Nov 2025 | ₹305.4 | ₹366.05 | ₹280.1 | ₹319.5 | 3,380 | 900 |
| 13 Nov 2025 | ₹274 | ₹437.75 | ₹271.35 | ₹318.45 | 4,240 | 1,060 |
| 14 Nov 2025 | ₹269.2 | ₹345.75 | ₹224 | ₹310.5 | 13,000 | 2,960 |
| 17 Nov 2025 | ₹328 | ₹358.8 | ₹286.6 | ₹342 | 15,000 | 2,120 |
| 18 Nov 2025 | ₹305 | ₹317.15 | ₹227.3 | ₹227.3 | 23,900 | 7,200 |
| 19 Nov 2025 | ₹192.9 | ₹328.95 | ₹176 | ₹325.45 | 77,500 | 14,000 |
| 20 Nov 2025 | ₹335.05 | ₹569.3 | ₹310 | ₹494.95 | 6,35,380 | 87,000 |
| 21 Nov 2025 | ₹490 | ₹490 | ₹251 | ₹260.5 | 63,08,220 | 2,07,020 |
| 24 Nov 2025 | ₹280.05 | ₹302.2 | ₹115.8 | ₹125 | 64,75,460 | 4,11,780 |
| 25 Nov 2025 | ₹143 | ₹143 | ₹17.6 | ₹19.05 | 92,42,700 | 5,14,560 |
| 26 Nov 2025 | ₹26 | ₹153.7 | ₹16.85 | ₹127.65 | 6,82,80,020 | 7,82,780 |
| 27 Nov 2025 | ₹130.55 | ₹298.25 | ₹0.05 | ₹0.05 | 65,22,66,540 | 63,51,240 |