SENSEX 85,000 CE traded across 19 sessions from 21 Nov 2025 to 18 Dec 2025, with a life-high of ₹1,844.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2025 | ₹1,638.15 | ₹1,638.15 | ₹1,568.95 | ₹1,568.95 | 60 | 40 |
| 24 Nov 2025 | ₹1,527.25 | ₹1,527.25 | ₹1,358.6 | ₹1,358.6 | 400 | 260 |
| 25 Nov 2025 | ₹1,275.35 | ₹1,352.7 | ₹968.6 | ₹970 | 6,760 | 3,060 |
| 26 Nov 2025 | ₹1,126.25 | ₹1,570.95 | ₹1,020.55 | ₹1,570.95 | 3,520 | 480 |
| 27 Nov 2025 | ₹1,756.55 | ₹1,844.35 | ₹1,449.9 | ₹1,552.55 | 120 | 500 |
| 28 Nov 2025 | ₹1,562.55 | ₹1,562.55 | ₹1,488.6 | ₹1,524.25 | 2,800 | 2,720 |
| 2 Dec 2025 | ₹1,128.35 | ₹1,136.55 | ₹1,035 | ₹1,035 | 200 | 2,700 |
| 3 Dec 2025 | ₹1,010 | ₹1,028.5 | ₹753.3 | ₹911.15 | 8,600 | 4,160 |
| 4 Dec 2025 | ₹808.85 | ₹1,117.45 | ₹790 | ₹937.3 | 10,820 | 5,040 |
| 5 Dec 2025 | ₹928.4 | ₹1,306.85 | ₹865.05 | ₹1,204 | 32,820 | 11,400 |
| 8 Dec 2025 | ₹1,215.8 | ₹1,215.8 | ₹684.9 | ₹724 | 1,05,320 | 41,120 |
| 9 Dec 2025 | ₹660.3 | ₹660.3 | ₹438.3 | ₹467.8 | 6,07,680 | 1,52,940 |
| 10 Dec 2025 | ₹480 | ₹593.8 | ₹300.45 | ₹313.15 | 9,96,320 | 2,14,320 |
| 11 Dec 2025 | ₹300.5 | ₹479 | ₹237.55 | ₹398.65 | 25,83,020 | 2,68,560 |
| 12 Dec 2025 | ₹480.25 | ₹670 | ₹447.2 | ₹578.75 | 1,12,66,580 | 3,94,420 |
| 15 Dec 2025 | ₹448.95 | ₹529 | ₹309.2 | ₹471.4 | 2,28,61,480 | 6,51,220 |
| 16 Dec 2025 | ₹400 | ₹400 | ₹147 | ₹155.2 | 2,67,04,340 | 18,25,600 |
| 17 Dec 2025 | ₹161.45 | ₹195 | ₹44.3 | ₹63.5 | 12,02,02,860 | 33,49,120 |
| 18 Dec 2025 | ₹55 | ₹55 | ₹0.05 | ₹0.1 | 35,33,74,980 | 26,32,740 |