SENSEX 83,500 CE traded across 15 sessions from 14 Nov 2025 to 4 Dec 2025, with a life-high of ₹2,599.95 and a low of ₹1,355. Final close ₹1,767.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Nov 2025 | ₹1,765.6 | ₹1,765.6 | ₹1,526.85 | ₹1,526.85 | 340 | 320 |
| 17 Nov 2025 | ₹1,985.35 | ₹1,993.35 | ₹1,985.35 | ₹1,993.35 | 100 | 340 |
| 18 Nov 2025 | ₹1,856.6 | ₹1,934 | ₹1,856.6 | ₹1,934 | 40 | 420 |
| 19 Nov 2025 | ₹1,731.75 | ₹1,731.75 | ₹1,724.3 | ₹1,724.3 | 40 | 400 |
| 20 Nov 2025 | ₹2,240 | ₹2,460 | ₹2,240 | ₹2,460 | 180 | 400 |
| 21 Nov 2025 | ₹2,259 | ₹2,356.55 | ₹2,150 | ₹2,356.55 | 140 | 540 |
| 24 Nov 2025 | ₹2,160 | ₹2,298.3 | ₹1,807.35 | ₹1,807.35 | 420 | 660 |
| 25 Nov 2025 | ₹2,127.7 | ₹2,349 | ₹1,423.2 | ₹1,425 | 1,980 | 1,520 |
| 26 Nov 2025 | ₹1,665.7 | ₹2,265 | ₹1,665.05 | ₹2,265 | 1,580 | 1,840 |
| 27 Nov 2025 | ₹2,500 | ₹2,599.95 | ₹2,126.55 | ₹2,377.9 | 17,660 | 18,300 |
| 28 Nov 2025 | ₹2,375.15 | ₹2,538.75 | ₹2,331 | ₹2,397.5 | 1,400 | 18,320 |
| 1 Dec 2025 | ₹2,460.05 | ₹2,509.65 | ₹2,147.65 | ₹2,249 | 1,260 | 18,180 |
| 2 Dec 2025 | ₹2,040 | ₹2,155.15 | ₹1,736.6 | ₹1,834.05 | 3,740 | 17,420 |
| 3 Dec 2025 | ₹1,691.05 | ₹1,703.65 | ₹1,355 | ₹1,637.3 | 7,120 | 16,360 |
| 4 Dec 2025 | ₹1,512.4 | ₹1,970.45 | ₹1,466.75 | ₹1,767.6 | 22,180 | 7,480 |