SENSEX 86,700 CE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹636.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹563.35 | ₹636.3 | ₹435.45 | ₹493.55 | 4,380 | 1,760 |
| 29 Oct 2025 | ₹515.85 | ₹607.95 | ₹508.45 | ₹596.3 | 1,520 | 1,320 |
| 30 Oct 2025 | ₹469.15 | ₹469.15 | ₹387.65 | ₹389.6 | 980 | 1,060 |
| 31 Oct 2025 | ₹321 | ₹413 | ₹280.3 | ₹289 | 1,700 | 800 |
| 3 Nov 2025 | ₹216.7 | ₹284.4 | ₹216.7 | ₹258.3 | 1,540 | 960 |
| 4 Nov 2025 | ₹225.65 | ₹225.7 | ₹143.2 | ₹144.15 | 1,460 | 880 |
| 6 Nov 2025 | ₹145.75 | ₹145.75 | ₹87.55 | ₹87.55 | 2,140 | 380 |
| 7 Nov 2025 | ₹69.55 | ₹96.75 | ₹61.35 | ₹84.15 | 920 | 260 |
| 10 Nov 2025 | ₹94.25 | ₹100.2 | ₹85.35 | ₹89.65 | 1,340 | 340 |
| 11 Nov 2025 | ₹86.95 | ₹110.2 | ₹75.15 | ₹110.2 | 1,620 | 220 |
| 12 Nov 2025 | ₹122.4 | ₹148.3 | ₹116.2 | ₹130.3 | 2,000 | 340 |
| 13 Nov 2025 | ₹133 | ₹181.9 | ₹106.3 | ₹142.45 | 2,500 | 600 |
| 14 Nov 2025 | ₹124.75 | ₹154.45 | ₹99.55 | ₹132.45 | 12,520 | 2,600 |
| 17 Nov 2025 | ₹130.1 | ₹142 | ₹111.7 | ₹128.7 | 8,060 | 4,560 |
| 18 Nov 2025 | ₹110 | ₹110 | ₹70 | ₹70 | 21,700 | 6,680 |
| 19 Nov 2025 | ₹60.5 | ₹99.4 | ₹47 | ₹95.3 | 31,480 | 12,640 |
| 20 Nov 2025 | ₹110.85 | ₹196.1 | ₹86.9 | ₹161.1 | 2,55,120 | 44,160 |
| 21 Nov 2025 | ₹95.1 | ₹138.7 | ₹65.85 | ₹68.05 | 37,46,140 | 1,51,980 |
| 24 Nov 2025 | ₹87.3 | ₹87.3 | ₹24.9 | ₹27.15 | 34,52,880 | 3,13,620 |
| 25 Nov 2025 | ₹23.95 | ₹25.85 | ₹4.55 | ₹4.75 | 30,92,900 | 3,34,520 |
| 26 Nov 2025 | ₹4.55 | ₹10.8 | ₹3.2 | ₹5.95 | 95,85,180 | 5,02,880 |
| 27 Nov 2025 | ₹5.45 | ₹6.75 | ₹0.05 | ₹0.05 | 3,49,65,500 | 7,74,320 |