SENSEX 86,000 PE traded across 16 sessions from 20 Nov 2025 to 11 Dec 2025, with a life-high of ₹1,817.95 and a low of ₹417.6. Final close ₹1,181.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Nov 2025 | ₹900 | ₹946.15 | ₹840.75 | ₹848.95 | 560 | 60 |
| 21 Nov 2025 | ₹1,020 | ₹1,020 | ₹1,020 | ₹1,020 | 20 | 280 |
| 24 Nov 2025 | ₹905.65 | ₹1,039.3 | ₹900.9 | ₹1,039.3 | 1,440 | 1,640 |
| 25 Nov 2025 | ₹1,479.35 | ₹1,479.35 | ₹1,124.95 | ₹1,124.95 | 80 | 1,660 |
| 26 Nov 2025 | ₹1,120 | ₹1,120 | ₹782.55 | ₹786.85 | 1,900 | 3,080 |
| 27 Nov 2025 | ₹702.2 | ₹810 | ₹570 | ₹645.6 | 24,620 | 4,680 |
| 28 Nov 2025 | ₹674.85 | ₹699.05 | ₹538.1 | ₹583.85 | 71,240 | 17,400 |
| 1 Dec 2025 | ₹466.1 | ₹703.15 | ₹444 | ₹631.5 | 1,83,380 | 40,780 |
| 2 Dec 2025 | ₹700.95 | ₹917.85 | ₹666.3 | ₹803.95 | 94,360 | 44,780 |
| 3 Dec 2025 | ₹876.95 | ₹1,166.95 | ₹874.2 | ₹945.7 | 41,360 | 42,680 |
| 4 Dec 2025 | ₹975 | ₹1,079.8 | ₹683.8 | ₹785 | 1,63,120 | 55,060 |
| 5 Dec 2025 | ₹823.9 | ₹849.85 | ₹417.6 | ₹451.65 | 42,25,000 | 1,75,700 |
| 8 Dec 2025 | ₹465.05 | ₹1,097.6 | ₹450 | ₹950.7 | 23,22,400 | 1,23,740 |
| 9 Dec 2025 | ₹1,100.1 | ₹1,513.45 | ₹1,023 | ₹1,241.8 | 1,67,120 | 90,780 |
| 10 Dec 2025 | ₹1,300.05 | ₹1,645 | ₹970 | ₹1,632.1 | 1,40,380 | 69,580 |
| 11 Dec 2025 | ₹1,505.55 | ₹1,817.95 | ₹1,097.35 | ₹1,181.6 | 83,560 | 53,520 |