SENSEX 85,000 PE traded across 20 sessions from 21 Nov 2025 to 18 Dec 2025, with a life-high of ₹905 and a low of ₹201.6. Final close ₹518.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2025 | ₹660.45 | ₹660.45 | ₹660.45 | ₹660.45 | 20 | 0 |
| 24 Nov 2025 | ₹664 | ₹772 | ₹664 | ₹772 | 180 | 120 |
| 25 Nov 2025 | ₹792.15 | ₹823.85 | ₹667.85 | ₹815 | 4,840 | 160 |
| 26 Nov 2025 | ₹666.95 | ₹684.2 | ₹496.6 | ₹502.65 | 3,680 | 1,080 |
| 27 Nov 2025 | ₹460 | ₹483.05 | ₹389.2 | ₹400 | 1,140 | 1,300 |
| 28 Nov 2025 | ₹410 | ₹410 | ₹340 | ₹361 | 2,440 | 2,900 |
| 1 Dec 2025 | ₹325 | ₹402.65 | ₹272 | ₹361.05 | 7,060 | 3,940 |
| 2 Dec 2025 | ₹396.4 | ₹510 | ₹371.15 | ₹438.85 | 6,400 | 1,860 |
| 3 Dec 2025 | ₹475.4 | ₹637.7 | ₹473.65 | ₹474 | 8,500 | 2,560 |
| 4 Dec 2025 | ₹541.5 | ₹550.15 | ₹347.85 | ₹386.5 | 13,700 | 4,260 |
| 5 Dec 2025 | ₹390.5 | ₹443.3 | ₹214.45 | ₹220.1 | 1,68,900 | 41,600 |
| 8 Dec 2025 | ₹228.95 | ₹537.85 | ₹225.35 | ₹452.15 | 2,42,920 | 54,360 |
| 9 Dec 2025 | ₹521.6 | ₹764.25 | ₹450.25 | ₹565 | 4,56,120 | 1,19,820 |
| 10 Dec 2025 | ₹624.25 | ₹791.8 | ₹400.4 | ₹775.25 | 5,06,240 | 1,28,780 |
| 11 Dec 2025 | ₹775 | ₹905 | ₹416.55 | ₹431.05 | 12,32,260 | 1,85,440 |
| 12 Dec 2025 | ₹438.4 | ₹438.45 | ₹207.15 | ₹211.1 | 2,26,81,020 | 5,88,880 |
| 15 Dec 2025 | ₹251.5 | ₹418 | ₹201.6 | ₹224.6 | 2,95,42,800 | 9,05,240 |
| 16 Dec 2025 | ₹285.05 | ₹435.95 | ₹275.25 | ₹399.8 | 2,16,69,580 | 6,48,480 |
| 17 Dec 2025 | ₹350 | ₹574.85 | ₹269 | ₹424.9 | 2,55,31,920 | 3,64,540 |
| 18 Dec 2025 | ₹500 | ₹730.9 | ₹260.45 | ₹518 | 2,08,38,760 | 1,91,740 |