SENSEX 83,000 CE traded across 17 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹4,410.15 and a low of ₹1,473.1. Final close ₹2,407.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹4,410.15 | ₹4,410.15 | ₹2,701.55 | ₹2,701.55 | 1,720 | 1,360 |
| 26 Nov 2025 | ₹3,100 | ₹3,340.4 | ₹3,100 | ₹3,340.4 | 120 | 1,400 |
| 27 Nov 2025 | ₹3,480 | ₹3,650 | ₹3,350 | ₹3,350 | 100 | 1,460 |
| 1 Dec 2025 | ₹3,683.75 | ₹3,683.75 | ₹3,683.75 | ₹3,683.75 | 20 | 1,500 |
| 2 Dec 2025 | ₹3,106 | ₹3,106 | ₹2,897.6 | ₹2,911.75 | 80 | 1,480 |
| 4 Dec 2025 | ₹2,540.4 | ₹3,000 | ₹2,540.4 | ₹3,000 | 40 | 1,520 |
| 8 Dec 2025 | ₹2,630.05 | ₹2,630.05 | ₹2,630 | ₹2,630 | 60 | 1,520 |
| 11 Dec 2025 | ₹1,714.4 | ₹2,181.5 | ₹1,714.4 | ₹2,181.5 | 60 | 1,420 |
| 12 Dec 2025 | ₹2,411.65 | ₹2,544.75 | ₹2,318.85 | ₹2,318.85 | 240 | 1,300 |
| 15 Dec 2025 | ₹2,410 | ₹2,410 | ₹2,410 | ₹2,410 | 300 | 1,300 |
| 16 Dec 2025 | ₹2,025 | ₹2,079 | ₹1,925 | ₹1,948.75 | 28,700 | 29,440 |
| 17 Dec 2025 | ₹1,905.95 | ₹2,070 | ₹1,676.95 | ₹1,804.05 | 52,340 | 79,180 |
| 18 Dec 2025 | ₹1,636 | ₹1,929.35 | ₹1,473.1 | ₹1,641.35 | 14,740 | 87,960 |
| 19 Dec 2025 | ₹1,888 | ₹2,094.7 | ₹1,888 | ₹2,026.15 | 5,360 | 88,020 |
| 22 Dec 2025 | ₹2,450 | ₹2,547.65 | ₹2,410.7 | ₹2,539.45 | 7,300 | 84,380 |
| 23 Dec 2025 | ₹2,500.05 | ₹2,674.05 | ₹2,430 | ₹2,523.6 | 17,680 | 68,800 |
| 24 Dec 2025 | ₹2,580 | ₹2,663.45 | ₹2,380.6 | ₹2,407.25 | 68,100 | 6,620 |