SENSEX 86,600 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹665.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹629.65 | ₹665.45 | ₹479.8 | ₹523.3 | 2,540 | 1,700 |
| 29 Oct 2025 | ₹583.6 | ₹645.35 | ₹534.15 | ₹636.15 | 1,440 | 1,020 |
| 30 Oct 2025 | ₹501.1 | ₹515.8 | ₹403.4 | ₹412.75 | 860 | 1,140 |
| 31 Oct 2025 | ₹346.8 | ₹449.45 | ₹297.95 | ₹307.55 | 1,820 | 660 |
| 3 Nov 2025 | ₹232.85 | ₹298.15 | ₹232.85 | ₹273.75 | 1,460 | 920 |
| 4 Nov 2025 | ₹276.35 | ₹276.35 | ₹154.65 | ₹154.65 | 2,040 | 1,580 |
| 6 Nov 2025 | ₹151.45 | ₹173.45 | ₹83.05 | ₹93.85 | 2,700 | 840 |
| 7 Nov 2025 | ₹73.6 | ₹101.6 | ₹70.55 | ₹88.1 | 1,420 | 780 |
| 10 Nov 2025 | ₹100.55 | ₹106.9 | ₹93.6 | ₹94.3 | 1,080 | 960 |
| 11 Nov 2025 | ₹93.45 | ₹119.15 | ₹67.75 | ₹119.15 | 2,420 | 680 |
| 12 Nov 2025 | ₹140.45 | ₹164.95 | ₹128.3 | ₹143.1 | 1,760 | 720 |
| 13 Nov 2025 | ₹116.5 | ₹202.25 | ₹116.5 | ₹156.45 | 1,820 | 780 |
| 14 Nov 2025 | ₹114.55 | ₹174.1 | ₹108.1 | ₹149 | 9,700 | 2,600 |
| 17 Nov 2025 | ₹144.5 | ₹159.6 | ₹126.95 | ₹146.35 | 5,980 | 3,620 |
| 18 Nov 2025 | ₹140 | ₹140 | ₹80.85 | ₹81 | 22,580 | 7,300 |
| 19 Nov 2025 | ₹95 | ₹114.6 | ₹54.85 | ₹113.9 | 57,120 | 18,260 |
| 20 Nov 2025 | ₹120.55 | ₹225.4 | ₹101.8 | ₹183.75 | 2,68,080 | 32,780 |
| 21 Nov 2025 | ₹115.5 | ₹160.1 | ₹76.9 | ₹80.7 | 33,87,980 | 1,23,420 |
| 24 Nov 2025 | ₹84.95 | ₹98 | ₹29.55 | ₹31.15 | 24,50,240 | 1,84,800 |
| 25 Nov 2025 | ₹35.05 | ₹35.05 | ₹4.65 | ₹5.15 | 34,09,720 | 2,64,220 |
| 26 Nov 2025 | ₹5.2 | ₹13.75 | ₹3.75 | ₹8 | 1,39,90,460 | 7,01,800 |
| 27 Nov 2025 | ₹4.9 | ₹9.9 | ₹0.05 | ₹0.05 | 5,19,27,320 | 8,80,760 |