SENSEX 82,500 PE traded across 21 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹286.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹220 | ₹286.45 | ₹195.05 | ₹286.45 | 720 | 700 |
| 25 Nov 2025 | ₹203.2 | ₹249.25 | ₹160.85 | ₹243.7 | 1,620 | 1,240 |
| 26 Nov 2025 | ₹191.6 | ₹195.15 | ₹140.6 | ₹143 | 1,440 | 1,700 |
| 27 Nov 2025 | ₹117.15 | ₹124 | ₹97.4 | ₹97.4 | 1,460 | 1,100 |
| 28 Nov 2025 | ₹99.6 | ₹100.6 | ₹88.25 | ₹94 | 1,540 | 1,780 |
| 3 Dec 2025 | ₹130 | ₹130 | ₹81.3 | ₹81.3 | 640 | 1,780 |
| 4 Dec 2025 | ₹88.05 | ₹88.05 | ₹55.8 | ₹66.75 | 3,680 | 2,840 |
| 5 Dec 2025 | ₹68 | ₹68.05 | ₹50 | ₹50 | 700 | 2,140 |
| 8 Dec 2025 | ₹33.3 | ₹86.35 | ₹33.3 | ₹72 | 2,660 | 2,900 |
| 9 Dec 2025 | ₹90 | ₹115 | ₹60.7 | ₹69.2 | 2,340 | 3,300 |
| 10 Dec 2025 | ₹53.45 | ₹93 | ₹43.1 | ₹89.65 | 7,400 | 4,420 |
| 11 Dec 2025 | ₹76.7 | ₹107.95 | ₹36.3 | ₹41.35 | 82,460 | 42,880 |
| 12 Dec 2025 | ₹32.5 | ₹35.45 | ₹24.65 | ₹25.05 | 96,680 | 47,420 |
| 15 Dec 2025 | ₹31.55 | ₹37.75 | ₹24.9 | ₹26.85 | 2,59,940 | 65,460 |
| 16 Dec 2025 | ₹29.55 | ₹37.85 | ₹24.05 | ₹28 | 2,77,660 | 59,120 |
| 17 Dec 2025 | ₹24.05 | ₹27.7 | ₹18.55 | ₹18.75 | 4,23,060 | 1,20,860 |
| 18 Dec 2025 | ₹22.95 | ₹27.15 | ₹16.7 | ₹22.8 | 13,96,760 | 2,37,900 |
| 19 Dec 2025 | ₹16.7 | ₹16.8 | ₹11.8 | ₹14 | 28,47,640 | 3,58,860 |
| 22 Dec 2025 | ₹9.75 | ₹10 | ₹6.45 | ₹9.7 | 30,63,820 | 3,93,080 |
| 23 Dec 2025 | ₹7.45 | ₹7.8 | ₹2.8 | ₹3.25 | 32,57,240 | 6,02,220 |
| 24 Dec 2025 | ₹3.2 | ₹4.8 | ₹0.05 | ₹0.05 | 73,24,020 | 7,39,340 |