SENSEX 85,500 CE traded across 20 sessions from 21 Nov 2025 to 18 Dec 2025, with a life-high of ₹1,541.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2025 | ₹1,315.55 | ₹1,341.55 | ₹1,183.9 | ₹1,183.9 | 1,040 | 1,000 |
| 24 Nov 2025 | ₹1,227.6 | ₹1,237.05 | ₹1,168.75 | ₹1,216.4 | 460 | 1,420 |
| 25 Nov 2025 | ₹858.15 | ₹990 | ₹714.25 | ₹715.05 | 1,460 | 1,480 |
| 26 Nov 2025 | ₹839.4 | ₹1,230.7 | ₹834.95 | ₹1,172.1 | 1,880 | 2,180 |
| 27 Nov 2025 | ₹1,349.75 | ₹1,541.6 | ₹1,089.9 | ₹1,161.9 | 420 | 2,220 |
| 28 Nov 2025 | ₹1,184.05 | ₹1,281.65 | ₹1,171.05 | ₹1,281.65 | 300 | 2,460 |
| 1 Dec 2025 | ₹1,204.3 | ₹1,274.3 | ₹1,026.15 | ₹1,060.35 | 6,620 | 1,740 |
| 2 Dec 2025 | ₹961.25 | ₹1,002.7 | ₹751.8 | ₹801.7 | 4,800 | 2,040 |
| 3 Dec 2025 | ₹723.15 | ₹739.55 | ₹533.95 | ₹633.45 | 5,320 | 2,320 |
| 4 Dec 2025 | ₹543.35 | ₹784.95 | ₹537.9 | ₹647 | 14,120 | 5,180 |
| 5 Dec 2025 | ₹632.8 | ₹940.15 | ₹562.25 | ₹846.7 | 79,520 | 18,400 |
| 8 Dec 2025 | ₹812.8 | ₹845 | ₹442 | ₹467.05 | 1,94,020 | 47,800 |
| 9 Dec 2025 | ₹360.15 | ₹430 | ₹260 | ₹269.9 | 2,98,040 | 62,320 |
| 10 Dec 2025 | ₹249.95 | ₹342.7 | ₹165.25 | ₹177.15 | 6,31,540 | 1,05,640 |
| 11 Dec 2025 | ₹192 | ₹258.5 | ₹124.3 | ₹199.2 | 14,40,300 | 1,47,980 |
| 12 Dec 2025 | ₹270 | ₹372.85 | ₹223.65 | ₹293.7 | 1,86,35,540 | 3,87,220 |
| 15 Dec 2025 | ₹247.9 | ₹253.25 | ₹134.85 | ₹215.95 | 1,67,86,220 | 6,45,340 |
| 16 Dec 2025 | ₹169.95 | ₹187 | ₹33.95 | ₹37.55 | 1,64,72,120 | 17,29,500 |
| 17 Dec 2025 | ₹36.8 | ₹45 | ₹9.8 | ₹12 | 5,07,65,480 | 22,18,060 |
| 18 Dec 2025 | ₹10 | ₹11.8 | ₹0.05 | ₹0.05 | 6,17,81,720 | 17,87,680 |