SENSEX 86,000 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹933 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹848.7 | ₹933 | ₹646 | ₹733.55 | 7,080 | 3,940 |
| 29 Oct 2025 | ₹817.4 | ₹905.05 | ₹744.5 | ₹898 | 9,140 | 3,900 |
| 30 Oct 2025 | ₹802.6 | ₹878.65 | ₹586.95 | ₹599 | 12,880 | 7,200 |
| 31 Oct 2025 | ₹531 | ₹659.15 | ₹445.3 | ₹462 | 18,520 | 7,720 |
| 3 Nov 2025 | ₹406 | ₹458.95 | ₹322.05 | ₹413 | 10,080 | 9,320 |
| 4 Nov 2025 | ₹395.75 | ₹395.75 | ₹235 | ₹236.25 | 12,040 | 9,680 |
| 6 Nov 2025 | ₹240.8 | ₹279.35 | ₹150.45 | ₹150.45 | 20,360 | 12,940 |
| 7 Nov 2025 | ₹121.9 | ₹163.25 | ₹98.9 | ₹135.2 | 20,540 | 13,580 |
| 10 Nov 2025 | ₹150.75 | ₹177.75 | ₹134.7 | ₹154.6 | 10,380 | 15,240 |
| 11 Nov 2025 | ₹163.55 | ₹206.65 | ₹118.8 | ₹206.65 | 15,620 | 15,780 |
| 12 Nov 2025 | ₹240 | ₹299.95 | ₹204.05 | ₹262.5 | 31,420 | 19,640 |
| 13 Nov 2025 | ₹223.5 | ₹365 | ₹203.35 | ₹273.85 | 66,660 | 25,660 |
| 14 Nov 2025 | ₹206.55 | ₹296.25 | ₹184.3 | ₹264.65 | 1,66,080 | 58,120 |
| 17 Nov 2025 | ₹291.1 | ₹298 | ₹232.15 | ₹279.75 | 1,31,860 | 69,100 |
| 18 Nov 2025 | ₹272.95 | ₹272.95 | ₹174.6 | ₹174.6 | 1,93,760 | 99,800 |
| 19 Nov 2025 | ₹195 | ₹260 | ₹130.25 | ₹258.6 | 5,71,680 | 1,05,960 |
| 20 Nov 2025 | ₹300 | ₹463.6 | ₹241 | ₹398 | 14,81,080 | 1,82,680 |
| 21 Nov 2025 | ₹301.55 | ₹355 | ₹189.4 | ₹196.6 | 97,08,200 | 4,22,040 |
| 24 Nov 2025 | ₹213.25 | ₹233.1 | ₹81.5 | ₹88.7 | 97,42,600 | 6,23,300 |
| 25 Nov 2025 | ₹99.45 | ₹99.45 | ₹12 | ₹12.7 | 1,37,96,340 | 12,96,320 |
| 26 Nov 2025 | ₹9.8 | ₹88.2 | ₹9.8 | ₹68.2 | 11,72,53,880 | 19,33,900 |
| 27 Nov 2025 | ₹65 | ₹155 | ₹0.05 | ₹0.05 | 54,81,23,160 | 33,66,540 |