SENSEX 86,500 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹722.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹663 | ₹722.75 | ₹481.2 | ₹558.25 | 6,260 | 6,300 |
| 29 Oct 2025 | ₹620 | ₹686.9 | ₹551.4 | ₹674.25 | 3,260 | 6,140 |
| 30 Oct 2025 | ₹541.55 | ₹560.8 | ₹433 | ₹433 | 11,320 | 4,620 |
| 31 Oct 2025 | ₹433 | ₹481.8 | ₹319.2 | ₹331 | 5,080 | 3,020 |
| 3 Nov 2025 | ₹259.95 | ₹325.6 | ₹256.6 | ₹297 | 1,880 | 3,080 |
| 4 Nov 2025 | ₹278.95 | ₹278.95 | ₹167.8 | ₹169.35 | 7,200 | 3,820 |
| 6 Nov 2025 | ₹182.5 | ₹190.85 | ₹104.95 | ₹105.15 | 5,020 | 3,680 |
| 7 Nov 2025 | ₹82 | ₹111.1 | ₹75 | ₹94 | 6,480 | 4,940 |
| 10 Nov 2025 | ₹95.6 | ₹118.6 | ₹95.6 | ₹105 | 2,720 | 4,500 |
| 11 Nov 2025 | ₹105.45 | ₹137 | ₹86.55 | ₹137 | 7,540 | 4,000 |
| 12 Nov 2025 | ₹155.55 | ₹184.25 | ₹139.3 | ₹159.65 | 13,680 | 5,900 |
| 13 Nov 2025 | ₹123.2 | ₹227.95 | ₹123.2 | ₹176.5 | 22,020 | 11,220 |
| 14 Nov 2025 | ₹134.2 | ₹192.75 | ₹119.05 | ₹165.7 | 61,420 | 20,500 |
| 17 Nov 2025 | ₹157 | ₹173.6 | ₹137.3 | ₹163.35 | 52,080 | 25,160 |
| 18 Nov 2025 | ₹126.75 | ₹140.5 | ₹91.95 | ₹93.05 | 1,54,440 | 38,780 |
| 19 Nov 2025 | ₹87.1 | ₹133.85 | ₹62.15 | ₹129.5 | 4,97,140 | 1,18,720 |
| 20 Nov 2025 | ₹150.95 | ₹257 | ₹120.4 | ₹211.15 | 8,62,540 | 1,31,340 |
| 21 Nov 2025 | ₹125 | ₹185.3 | ₹89.05 | ₹92.2 | 61,01,200 | 2,95,100 |
| 24 Nov 2025 | ₹100.05 | ₹106.25 | ₹34.65 | ₹37.3 | 55,44,400 | 4,50,560 |
| 25 Nov 2025 | ₹41.25 | ₹41.25 | ₹5.25 | ₹5.7 | 89,53,940 | 10,13,500 |
| 26 Nov 2025 | ₹5.3 | ₹18.7 | ₹4.2 | ₹11.7 | 3,87,98,340 | 18,34,280 |
| 27 Nov 2025 | ₹9.8 | ₹15 | ₹0.05 | ₹0.05 | 12,53,51,260 | 19,35,160 |