SENSEX 84,900 CE traded across 14 sessions from 14 Nov 2025 to 4 Dec 2025, with a life-high of ₹1,434.25 and a low of ₹148.4. Final close ₹365.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Nov 2025 | ₹938.65 | ₹938.65 | ₹868.8 | ₹868.8 | 40 | 0 |
| 18 Nov 2025 | ₹1,006.1 | ₹1,006.1 | ₹935.7 | ₹955.45 | 740 | 520 |
| 19 Nov 2025 | ₹755.45 | ₹1,050 | ₹755.45 | ₹1,030.1 | 2,060 | 940 |
| 20 Nov 2025 | ₹1,127.65 | ₹1,434.25 | ₹1,067.75 | ₹1,434.25 | 600 | 1,140 |
| 21 Nov 2025 | ₹1,187.6 | ₹1,269.9 | ₹1,040 | ₹1,050.85 | 3,060 | 1,780 |
| 24 Nov 2025 | ₹1,147.1 | ₹1,147.1 | ₹788.4 | ₹803.85 | 6,760 | 3,640 |
| 25 Nov 2025 | ₹844.45 | ₹864.2 | ₹484.3 | ₹496 | 85,560 | 13,900 |
| 26 Nov 2025 | ₹645.5 | ₹1,090.4 | ₹611.15 | ₹1,065.15 | 70,700 | 11,100 |
| 27 Nov 2025 | ₹1,135 | ₹1,366.6 | ₹922 | ₹1,088.9 | 9,120 | 8,540 |
| 28 Nov 2025 | ₹1,088.9 | ₹1,227.3 | ₹1,002.25 | ₹1,086.3 | 9,420 | 7,640 |
| 1 Dec 2025 | ₹1,272.2 | ₹1,305 | ₹833.3 | ₹925.75 | 22,580 | 7,740 |
| 2 Dec 2025 | ₹829.8 | ₹833.25 | ₹469.5 | ₹560.1 | 8,43,900 | 59,220 |
| 3 Dec 2025 | ₹550 | ₹550 | ₹167 | ₹316.1 | 7,66,32,920 | 6,41,600 |
| 4 Dec 2025 | ₹286.4 | ₹595 | ₹148.4 | ₹365.05 | 4,37,71,120 | 2,58,160 |