SENSEX 86,300 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹773.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹737.7 | ₹773.8 | ₹554.75 | ₹621.75 | 2,040 | 1,400 |
| 29 Oct 2025 | ₹684.05 | ₹770 | ₹641.05 | ₹718.75 | 1,580 | 860 |
| 30 Oct 2025 | ₹600.55 | ₹600.55 | ₹487.3 | ₹487.3 | 1,840 | 1,340 |
| 31 Oct 2025 | ₹421.8 | ₹544.45 | ₹365.45 | ₹376 | 2,280 | 800 |
| 3 Nov 2025 | ₹294.4 | ₹364.1 | ₹285.75 | ₹337.25 | 1,420 | 700 |
| 4 Nov 2025 | ₹318.7 | ₹318.7 | ₹192 | ₹194.7 | 1,900 | 820 |
| 6 Nov 2025 | ₹212 | ₹219.7 | ₹119.15 | ₹119.8 | 1,740 | 540 |
| 7 Nov 2025 | ₹91.35 | ₹114.2 | ₹83.2 | ₹114.2 | 920 | 300 |
| 10 Nov 2025 | ₹125.15 | ₹137.5 | ₹117.25 | ₹121.6 | 1,000 | 640 |
| 11 Nov 2025 | ₹117.45 | ₹150.75 | ₹95 | ₹150.75 | 1,900 | 800 |
| 12 Nov 2025 | ₹173.7 | ₹225.9 | ₹171.85 | ₹194.8 | 3,080 | 1,660 |
| 13 Nov 2025 | ₹152.95 | ₹276.35 | ₹147.65 | ₹208.05 | 7,260 | 2,240 |
| 14 Nov 2025 | ₹174.05 | ₹221.25 | ₹143.05 | ₹201.75 | 10,060 | 2,920 |
| 17 Nov 2025 | ₹195.65 | ₹215.6 | ₹172.2 | ₹198.65 | 8,760 | 2,980 |
| 18 Nov 2025 | ₹159.25 | ₹179.25 | ₹120.35 | ₹120.65 | 14,200 | 4,720 |
| 19 Nov 2025 | ₹109.65 | ₹175.5 | ₹85.15 | ₹174.9 | 1,12,780 | 23,800 |
| 20 Nov 2025 | ₹133.8 | ₹328.8 | ₹133.8 | ₹273 | 2,97,360 | 39,920 |
| 21 Nov 2025 | ₹185 | ₹243.75 | ₹121 | ₹126.35 | 32,93,700 | 97,500 |
| 24 Nov 2025 | ₹133.05 | ₹137.1 | ₹48.1 | ₹52.85 | 59,62,400 | 2,62,360 |
| 25 Nov 2025 | ₹50.15 | ₹54.95 | ₹6.9 | ₹7.4 | 56,63,900 | 4,03,460 |
| 26 Nov 2025 | ₹7.35 | ₹33.9 | ₹5.5 | ₹23.5 | 3,33,40,360 | 7,92,100 |
| 27 Nov 2025 | ₹25.6 | ₹39.25 | ₹0.05 | ₹0.05 | 18,68,21,800 | 10,94,280 |