SENSEX 86,000 PE traded across 17 sessions from 26 Nov 2025 to 18 Dec 2025, with a life-high of ₹1,710 and a low of ₹537. Final close ₹1,519.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2025 | ₹900 | ₹915.7 | ₹862.2 | ₹892.55 | 820 | 360 |
| 27 Nov 2025 | ₹773.8 | ₹872.45 | ₹670 | ₹779.1 | 920 | 140 |
| 28 Nov 2025 | ₹755.6 | ₹755.6 | ₹661 | ₹713.15 | 260 | 240 |
| 1 Dec 2025 | ₹575 | ₹769.7 | ₹562.25 | ₹714.8 | 4,040 | 860 |
| 2 Dec 2025 | ₹800 | ₹968.6 | ₹781.85 | ₹907.45 | 1,400 | 1,100 |
| 3 Dec 2025 | ₹964.05 | ₹1,184.35 | ₹964.05 | ₹990 | 1,360 | 860 |
| 4 Dec 2025 | ₹1,091.95 | ₹1,091.95 | ₹795.8 | ₹850.3 | 1,200 | 1,180 |
| 5 Dec 2025 | ₹885.45 | ₹898.25 | ₹537 | ₹564.95 | 71,360 | 25,880 |
| 8 Dec 2025 | ₹578.1 | ₹1,094.5 | ₹560.3 | ₹1,000.1 | 66,720 | 22,420 |
| 9 Dec 2025 | ₹1,100 | ₹1,481.65 | ₹1,060.4 | ₹1,217.85 | 25,060 | 20,400 |
| 10 Dec 2025 | ₹1,200 | ₹1,560 | ₹998.9 | ₹1,544.6 | 28,780 | 27,680 |
| 11 Dec 2025 | ₹1,356.85 | ₹1,682.4 | ₹1,062.8 | ₹1,130.5 | 41,820 | 33,760 |
| 12 Dec 2025 | ₹1,114.85 | ₹1,114.85 | ₹720 | ₹760.7 | 6,17,680 | 48,000 |
| 15 Dec 2025 | ₹900 | ₹1,159.15 | ₹770.15 | ₹829.35 | 3,80,940 | 51,040 |
| 16 Dec 2025 | ₹950 | ₹1,268.4 | ₹950 | ₹1,253.75 | 1,11,820 | 39,040 |
| 17 Dec 2025 | ₹1,209.95 | ₹1,523.5 | ₹1,083.8 | ₹1,367.05 | 91,140 | 31,520 |
| 18 Dec 2025 | ₹1,449.95 | ₹1,710 | ₹1,247.45 | ₹1,519.8 | 62,420 | 16,920 |