SENSEX 84,700 CE traded across 12 sessions from 18 Nov 2025 to 4 Dec 2025, with a life-high of ₹1,536.3 and a low of ₹280.25. Final close ₹563.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2025 | ₹1,059.3 | ₹1,059.3 | ₹931.25 | ₹931.25 | 260 | 120 |
| 19 Nov 2025 | ₹858.4 | ₹1,160 | ₹858.4 | ₹1,122.3 | 940 | 120 |
| 21 Nov 2025 | ₹1,299.75 | ₹1,427.25 | ₹1,169.55 | ₹1,187.05 | 2,320 | 300 |
| 24 Nov 2025 | ₹1,280 | ₹1,280 | ₹929.35 | ₹935.15 | 2,600 | 1,900 |
| 25 Nov 2025 | ₹901.6 | ₹991.9 | ₹590 | ₹600 | 27,200 | 9,940 |
| 26 Nov 2025 | ₹725 | ₹1,233 | ₹664.3 | ₹1,222.7 | 24,820 | 7,440 |
| 27 Nov 2025 | ₹1,289.95 | ₹1,536.3 | ₹1,084.55 | ₹1,252 | 4,720 | 6,140 |
| 28 Nov 2025 | ₹1,219.95 | ₹1,405.4 | ₹1,182.5 | ₹1,260.6 | 5,920 | 6,320 |
| 1 Dec 2025 | ₹1,472 | ₹1,500 | ₹1,000 | ₹1,102.55 | 8,480 | 5,800 |
| 2 Dec 2025 | ₹962.6 | ₹1,006.2 | ₹611.2 | ₹722.35 | 1,88,340 | 18,140 |
| 3 Dec 2025 | ₹685.75 | ₹690 | ₹280.25 | ₹471.8 | 1,50,99,480 | 1,38,440 |
| 4 Dec 2025 | ₹410.7 | ₹787 | ₹304.85 | ₹563.9 | 73,58,520 | 55,960 |