SENSEX 86,000 CE traded across 19 sessions from 24 Nov 2025 to 18 Dec 2025, with a life-high of ₹1,080 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹937.8 | ₹950.75 | ₹709.05 | ₹709.05 | 1,960 | 380 |
| 25 Nov 2025 | ₹659.75 | ₹707.45 | ₹505.3 | ₹505.3 | 1,400 | 260 |
| 26 Nov 2025 | ₹601.7 | ₹896.9 | ₹596.5 | ₹882.8 | 3,440 | 2,780 |
| 27 Nov 2025 | ₹976.6 | ₹1,080 | ₹844.25 | ₹888 | 840 | 3,320 |
| 28 Nov 2025 | ₹882.4 | ₹996 | ₹849.2 | ₹885.85 | 1,920 | 2,920 |
| 1 Dec 2025 | ₹1,002.35 | ₹1,035.9 | ₹723 | ₹772.1 | 7,500 | 1,920 |
| 2 Dec 2025 | ₹701.5 | ₹715.5 | ₹505.3 | ₹548.65 | 3,140 | 2,160 |
| 3 Dec 2025 | ₹497 | ₹525.55 | ₹325 | ₹403.45 | 7,240 | 2,600 |
| 4 Dec 2025 | ₹355.35 | ₹541.95 | ₹345 | ₹419.1 | 9,700 | 4,340 |
| 5 Dec 2025 | ₹406.2 | ₹631.55 | ₹345 | ₹546.35 | 1,20,560 | 24,840 |
| 8 Dec 2025 | ₹555.05 | ₹555.05 | ₹265.45 | ₹278.3 | 2,50,460 | 47,900 |
| 9 Dec 2025 | ₹249.95 | ₹249.95 | ₹136 | ₹140 | 3,65,100 | 80,020 |
| 10 Dec 2025 | ₹120.35 | ₹176.65 | ₹83.25 | ₹95.6 | 5,90,900 | 1,38,340 |
| 11 Dec 2025 | ₹100.95 | ₹125 | ₹61 | ₹85 | 13,13,220 | 2,10,640 |
| 12 Dec 2025 | ₹100.7 | ₹178 | ₹84.95 | ₹126.85 | 1,32,58,780 | 3,99,780 |
| 15 Dec 2025 | ₹97.9 | ₹99.35 | ₹50.2 | ₹78.75 | 1,53,61,760 | 5,56,640 |
| 16 Dec 2025 | ₹67.3 | ₹67.3 | ₹8.65 | ₹9.4 | 1,22,89,020 | 14,31,940 |
| 17 Dec 2025 | ₹8 | ₹9.85 | ₹4.4 | ₹5.05 | 2,20,31,720 | 20,98,880 |
| 18 Dec 2025 | ₹4.9 | ₹4.9 | ₹0.05 | ₹0.05 | 7,19,92,720 | 20,21,080 |