SENSEX 84,600 CE traded across 17 sessions from 18 Nov 2025 to 11 Dec 2025, with a life-high of ₹1,800 and a low of ₹48.2. Final close ₹217.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2025 | ₹1,700 | ₹1,700 | ₹1,700 | ₹1,700 | 20 | 0 |
| 19 Nov 2025 | ₹1,238.7 | ₹1,456.7 | ₹1,238.7 | ₹1,456.7 | 100 | 40 |
| 20 Nov 2025 | ₹1,800 | ₹1,800 | ₹1,800 | ₹1,800 | 20 | 20 |
| 21 Nov 2025 | ₹1,670.6 | ₹1,698.45 | ₹1,603.1 | ₹1,624.25 | 180 | 20 |
| 25 Nov 2025 | ₹1,217.2 | ₹1,341.15 | ₹959.3 | ₹959.3 | 1,500 | 180 |
| 26 Nov 2025 | ₹1,323 | ₹1,620.7 | ₹1,309.55 | ₹1,620.7 | 260 | 120 |
| 27 Nov 2025 | ₹1,721.35 | ₹1,721.35 | ₹1,540.95 | ₹1,540.95 | 40 | 120 |
| 28 Nov 2025 | ₹1,590.8 | ₹1,673.6 | ₹1,590.8 | ₹1,612.65 | 60 | 100 |
| 1 Dec 2025 | ₹1,614.5 | ₹1,614.5 | ₹1,511.15 | ₹1,525.15 | 60 | 120 |
| 2 Dec 2025 | ₹1,204 | ₹1,237.3 | ₹1,036.45 | ₹1,118.85 | 4,920 | 3,820 |
| 3 Dec 2025 | ₹985 | ₹988.4 | ₹710.1 | ₹903.6 | 43,660 | 15,800 |
| 4 Dec 2025 | ₹798.45 | ₹1,133.15 | ₹757.8 | ₹938.8 | 18,100 | 16,720 |
| 5 Dec 2025 | ₹961.4 | ₹1,396.45 | ₹859.1 | ₹1,275.25 | 44,560 | 17,840 |
| 8 Dec 2025 | ₹1,203.95 | ₹1,273.75 | ₹603.7 | ₹669.75 | 2,04,300 | 33,240 |
| 9 Dec 2025 | ₹530 | ₹567.6 | ₹301.7 | ₹368.65 | 1,24,58,480 | 2,67,820 |
| 10 Dec 2025 | ₹361.75 | ₹528.9 | ₹128.7 | ₹131.95 | 6,91,64,400 | 11,45,380 |
| 11 Dec 2025 | ₹166 | ₹327.45 | ₹48.2 | ₹217.25 | 25,48,32,700 | 4,92,660 |