SENSEX 86,300 CE traded across 20 sessions from 4 Nov 2025 to 4 Dec 2025, with a life-high of ₹542.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2025 | ₹514.8 | ₹514.8 | ₹300 | ₹300 | 260 | 140 |
| 6 Nov 2025 | ₹212.6 | ₹212.6 | ₹212.6 | ₹212.6 | 20 | 80 |
| 10 Nov 2025 | ₹182.7 | ₹182.7 | ₹182.7 | ₹182.7 | 20 | 100 |
| 11 Nov 2025 | ₹220 | ₹220 | ₹220 | ₹220 | 20 | 100 |
| 13 Nov 2025 | ₹415.8 | ₹415.8 | ₹415.8 | ₹415.8 | 40 | 100 |
| 14 Nov 2025 | ₹340 | ₹340 | ₹340 | ₹340 | 20 | 80 |
| 17 Nov 2025 | ₹381.55 | ₹381.55 | ₹349.25 | ₹377.5 | 580 | 540 |
| 18 Nov 2025 | ₹308.6 | ₹333.55 | ₹299.05 | ₹333.55 | 160 | 520 |
| 19 Nov 2025 | ₹278 | ₹335 | ₹250 | ₹325.2 | 360 | 720 |
| 20 Nov 2025 | ₹350.75 | ₹542.5 | ₹350.75 | ₹532.95 | 1,120 | 960 |
| 21 Nov 2025 | ₹400 | ₹491 | ₹348.55 | ₹358 | 11,420 | 6,280 |
| 24 Nov 2025 | ₹386.2 | ₹388.05 | ₹218.5 | ₹228.3 | 14,660 | 5,080 |
| 25 Nov 2025 | ₹189.7 | ₹231 | ₹83.85 | ₹87.7 | 1,27,140 | 16,620 |
| 26 Nov 2025 | ₹113.45 | ₹293.2 | ₹109.95 | ₹271.85 | 76,960 | 22,180 |
| 27 Nov 2025 | ₹285 | ₹405.2 | ₹199.75 | ₹241.2 | 3,64,020 | 48,800 |
| 28 Nov 2025 | ₹249.95 | ₹306.55 | ₹186 | ₹211.9 | 56,39,720 | 1,54,320 |
| 1 Dec 2025 | ₹285 | ₹305.4 | ₹114.25 | ₹132.25 | 81,98,700 | 3,79,840 |
| 2 Dec 2025 | ₹100 | ₹102 | ₹22.9 | ₹25.95 | 69,71,900 | 8,54,440 |
| 3 Dec 2025 | ₹24.9 | ₹26.75 | ₹6 | ₹6.35 | 1,21,41,740 | 10,28,080 |
| 4 Dec 2025 | ₹4.15 | ₹4.15 | ₹0.05 | ₹0.05 | 2,56,09,640 | 9,12,960 |