SENSEX 85,500 PE traded across 20 sessions from 21 Nov 2025 to 18 Dec 2025, with a life-high of ₹1,280.05 and a low of ₹346.05. Final close ₹1,016.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2025 | ₹850.5 | ₹864.95 | ₹798.6 | ₹864.95 | 360 | 340 |
| 24 Nov 2025 | ₹821.6 | ₹868.1 | ₹784 | ₹868.1 | 2,000 | 2,340 |
| 25 Nov 2025 | ₹1,007.05 | ₹1,089.4 | ₹885.25 | ₹1,060.8 | 4,460 | 80 |
| 26 Nov 2025 | ₹878.7 | ₹885.05 | ₹603.75 | ₹603.75 | 3,200 | 780 |
| 27 Nov 2025 | ₹567.05 | ₹651.15 | ₹511.15 | ₹609.45 | 1,180 | 540 |
| 28 Nov 2025 | ₹526.55 | ₹552.85 | ₹477.2 | ₹488.55 | 4,360 | 2,680 |
| 1 Dec 2025 | ₹407 | ₹552 | ₹395.05 | ₹512.4 | 6,220 | 5,020 |
| 2 Dec 2025 | ₹560.65 | ₹705 | ₹552.2 | ₹625.2 | 4,980 | 5,080 |
| 3 Dec 2025 | ₹679.5 | ₹873.6 | ₹679.5 | ₹697.75 | 3,740 | 4,980 |
| 4 Dec 2025 | ₹781.3 | ₹781.3 | ₹532.65 | ₹592.7 | 9,360 | 6,400 |
| 5 Dec 2025 | ₹592.9 | ₹626.9 | ₹346.05 | ₹361.95 | 1,20,200 | 27,220 |
| 8 Dec 2025 | ₹373.4 | ₹795.4 | ₹354.05 | ₹687.8 | 1,66,800 | 29,840 |
| 9 Dec 2025 | ₹803.1 | ₹1,089.8 | ₹705 | ₹864.95 | 61,440 | 29,980 |
| 10 Dec 2025 | ₹900.95 | ₹1,157.85 | ₹650 | ₹1,138.4 | 66,820 | 27,340 |
| 11 Dec 2025 | ₹1,154.6 | ₹1,280.05 | ₹703.55 | ₹740 | 1,15,800 | 40,960 |
| 12 Dec 2025 | ₹737 | ₹737 | ₹405.95 | ₹426.35 | 55,91,860 | 1,49,740 |
| 15 Dec 2025 | ₹550.1 | ₹744 | ₹427.5 | ₹467.65 | 39,69,460 | 1,87,340 |
| 16 Dec 2025 | ₹566.05 | ₹803.2 | ₹566 | ₹779 | 12,20,040 | 63,760 |
| 17 Dec 2025 | ₹722 | ₹1,030 | ₹619 | ₹876.85 | 10,37,640 | 65,920 |
| 18 Dec 2025 | ₹964.05 | ₹1,226.75 | ₹740 | ₹1,016.25 | 3,69,700 | 26,560 |