SENSEX 84,800 CE traded across 14 sessions from 17 Nov 2025 to 4 Dec 2025, with a life-high of ₹1,437.45 and a low of ₹220. Final close ₹466.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹1,014.15 | ₹1,107.15 | ₹984.15 | ₹1,076 | 1,340 | 920 |
| 18 Nov 2025 | ₹949.4 | ₹1,055.3 | ₹889.45 | ₹889.45 | 2,140 | 1,020 |
| 19 Nov 2025 | ₹855 | ₹1,100 | ₹819 | ₹1,086.8 | 1,020 | 820 |
| 20 Nov 2025 | ₹1,086.8 | ₹1,265.45 | ₹1,086.8 | ₹1,265.45 | 200 | 800 |
| 21 Nov 2025 | ₹1,229.35 | ₹1,290 | ₹1,114 | ₹1,114 | 1,420 | 1,120 |
| 24 Nov 2025 | ₹1,190.15 | ₹1,216.1 | ₹848.05 | ₹860 | 6,620 | 3,040 |
| 25 Nov 2025 | ₹885.75 | ₹930 | ₹534.95 | ₹545.8 | 83,900 | 15,200 |
| 26 Nov 2025 | ₹600 | ₹1,169.15 | ₹600 | ₹1,139.15 | 54,740 | 11,440 |
| 27 Nov 2025 | ₹1,253 | ₹1,437.45 | ₹995.75 | ₹1,170 | 10,600 | 8,900 |
| 28 Nov 2025 | ₹1,170 | ₹1,320.95 | ₹1,086.5 | ₹1,175 | 12,380 | 8,020 |
| 1 Dec 2025 | ₹1,376 | ₹1,404.9 | ₹928.8 | ₹1,017.55 | 31,140 | 15,660 |
| 2 Dec 2025 | ₹877.15 | ₹920 | ₹535.2 | ₹640.05 | 4,69,900 | 54,900 |
| 3 Dec 2025 | ₹630 | ₹630 | ₹220 | ₹392.3 | 4,72,80,600 | 2,71,400 |
| 4 Dec 2025 | ₹349.85 | ₹690 | ₹230 | ₹466.35 | 2,03,36,840 | 1,04,320 |