SENSEX 83,700 CE traded across 13 sessions from 18 Nov 2025 to 4 Dec 2025, with a life-high of ₹2,220.75 and a low of ₹1,155. Final close ₹1,567.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2025 | ₹1,753 | ₹1,753 | ₹1,753 | ₹1,753 | 20 | 0 |
| 19 Nov 2025 | ₹1,580.15 | ₹1,801.4 | ₹1,580 | ₹1,801.4 | 100 | 20 |
| 20 Nov 2025 | ₹2,017.8 | ₹2,032.55 | ₹2,017.8 | ₹2,032.55 | 40 | 20 |
| 21 Nov 2025 | ₹2,220.75 | ₹2,220.75 | ₹1,994.45 | ₹1,994.45 | 60 | 20 |
| 24 Nov 2025 | ₹1,944.6 | ₹1,944.6 | ₹1,944.6 | ₹1,944.6 | 20 | 40 |
| 25 Nov 2025 | ₹1,588 | ₹1,609 | ₹1,501.95 | ₹1,606.55 | 200 | 100 |
| 26 Nov 2025 | ₹1,630 | ₹2,080 | ₹1,630 | ₹2,080 | 100 | 140 |
| 27 Nov 2025 | ₹1,950 | ₹2,120 | ₹1,940 | ₹2,040 | 3,120 | 3,240 |
| 28 Nov 2025 | ₹2,190.05 | ₹2,199.15 | ₹2,141.1 | ₹2,199.15 | 100 | 3,260 |
| 1 Dec 2025 | ₹2,134.45 | ₹2,134.45 | ₹1,955 | ₹1,955 | 120 | 3,220 |
| 2 Dec 2025 | ₹1,855.5 | ₹1,900 | ₹1,628 | ₹1,638 | 200 | 3,200 |
| 3 Dec 2025 | ₹1,557.15 | ₹1,557.15 | ₹1,155 | ₹1,424.25 | 3,860 | 3,220 |
| 4 Dec 2025 | ₹1,296.1 | ₹1,762 | ₹1,283.2 | ₹1,567.55 | 6,480 | 3,840 |