SENSEX 82,000 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹262.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹170 | ₹194.2 | ₹147.4 | ₹189.45 | 3,080 | 6,880 |
| 25 Nov 2025 | ₹146.9 | ₹262.55 | ₹135.6 | ₹182.2 | 2,920 | 7,700 |
| 26 Nov 2025 | ₹179.25 | ₹179.25 | ₹100 | ₹102.2 | 3,640 | 9,260 |
| 27 Nov 2025 | ₹85 | ₹104.65 | ₹75 | ₹80 | 4,880 | 8,300 |
| 28 Nov 2025 | ₹75.05 | ₹82 | ₹69.05 | ₹70 | 2,220 | 8,440 |
| 1 Dec 2025 | ₹35.05 | ₹69.35 | ₹35.05 | ₹57.6 | 940 | 8,700 |
| 2 Dec 2025 | ₹65.65 | ₹77.95 | ₹65 | ₹69.85 | 1,460 | 9,080 |
| 3 Dec 2025 | ₹71.05 | ₹80 | ₹56.8 | ₹56.8 | 2,220 | 9,760 |
| 4 Dec 2025 | ₹63.1 | ₹63.1 | ₹47.5 | ₹50 | 2,060 | 8,340 |
| 5 Dec 2025 | ₹55.55 | ₹55.7 | ₹34 | ₹39 | 4,120 | 5,680 |
| 8 Dec 2025 | ₹33 | ₹60 | ₹32.5 | ₹40.45 | 2,240 | 6,200 |
| 9 Dec 2025 | ₹60 | ₹84.4 | ₹47.5 | ₹50 | 4,840 | 6,640 |
| 10 Dec 2025 | ₹42.05 | ₹78 | ₹37.55 | ₹60 | 7,520 | 9,520 |
| 11 Dec 2025 | ₹55 | ₹67.05 | ₹26.45 | ₹29.3 | 53,820 | 33,160 |
| 12 Dec 2025 | ₹26 | ₹27.25 | ₹19.95 | ₹20.85 | 43,240 | 31,820 |
| 15 Dec 2025 | ₹20 | ₹31.2 | ₹15 | ₹20.5 | 1,34,700 | 42,940 |
| 16 Dec 2025 | ₹20.05 | ₹24.85 | ₹17.1 | ₹18.1 | 1,62,060 | 56,480 |
| 17 Dec 2025 | ₹16.5 | ₹18.5 | ₹13.35 | ₹13.35 | 3,95,960 | 1,07,600 |
| 18 Dec 2025 | ₹17.95 | ₹18.8 | ₹11.8 | ₹17 | 12,65,880 | 2,67,580 |
| 19 Dec 2025 | ₹12.65 | ₹12.65 | ₹10.2 | ₹11.95 | 42,25,700 | 6,87,280 |
| 22 Dec 2025 | ₹8.45 | ₹8.95 | ₹5.95 | ₹8.75 | 38,78,420 | 5,30,380 |
| 23 Dec 2025 | ₹6.5 | ₹6.95 | ₹2.65 | ₹3.35 | 45,05,460 | 8,74,920 |
| 24 Dec 2025 | ₹3.1 | ₹3.9 | ₹0.05 | ₹0.05 | 99,82,480 | 12,12,900 |