SENSEX 83,000 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹330 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹270.4 | ₹318.5 | ₹255.05 | ₹298.65 | 6,580 | 6,440 |
| 25 Nov 2025 | ₹180 | ₹330 | ₹141.1 | ₹326 | 9,200 | 10,620 |
| 26 Nov 2025 | ₹297 | ₹297 | ₹168.55 | ₹184 | 6,840 | 10,680 |
| 27 Nov 2025 | ₹133.35 | ₹180 | ₹131.95 | ₹135 | 4,740 | 11,080 |
| 28 Nov 2025 | ₹139.05 | ₹139.05 | ₹115.1 | ₹122.7 | 3,680 | 11,320 |
| 1 Dec 2025 | ₹75 | ₹124.15 | ₹75 | ₹108.85 | 5,680 | 11,780 |
| 2 Dec 2025 | ₹119 | ₹144 | ₹115.1 | ₹123.1 | 5,540 | 9,380 |
| 3 Dec 2025 | ₹128.5 | ₹172.9 | ₹116.8 | ₹116.8 | 5,000 | 9,020 |
| 4 Dec 2025 | ₹133.7 | ₹144.3 | ₹86.65 | ₹100 | 8,080 | 9,320 |
| 5 Dec 2025 | ₹102.25 | ₹107.15 | ₹51.05 | ₹55.25 | 13,620 | 11,320 |
| 8 Dec 2025 | ₹58.95 | ₹132.85 | ₹56.55 | ₹110 | 5,700 | 12,060 |
| 9 Dec 2025 | ₹135.95 | ₹189 | ₹99 | ₹109.65 | 14,680 | 12,420 |
| 10 Dec 2025 | ₹108.4 | ₹150.45 | ₹75 | ₹140.9 | 26,420 | 16,400 |
| 11 Dec 2025 | ₹130.7 | ₹174.25 | ₹62.65 | ₹67.15 | 1,79,020 | 85,640 |
| 12 Dec 2025 | ₹51.1 | ₹59.95 | ₹36.4 | ₹36.4 | 1,42,920 | 86,600 |
| 15 Dec 2025 | ₹46.85 | ₹59.4 | ₹36.95 | ₹39.05 | 4,13,660 | 1,12,820 |
| 16 Dec 2025 | ₹46.45 | ₹61.85 | ₹38.95 | ₹48.6 | 3,94,920 | 93,360 |
| 17 Dec 2025 | ₹41 | ₹46.35 | ₹30.15 | ₹34.4 | 6,94,120 | 1,30,960 |
| 18 Dec 2025 | ₹38.1 | ₹50.85 | ₹27.65 | ₹38.75 | 12,49,600 | 2,12,500 |
| 19 Dec 2025 | ₹26.95 | ₹27 | ₹15.8 | ₹18.65 | 56,50,460 | 5,87,920 |
| 22 Dec 2025 | ₹12 | ₹15 | ₹7.55 | ₹11.35 | 53,96,760 | 8,50,000 |
| 23 Dec 2025 | ₹7.95 | ₹8.4 | ₹2.95 | ₹3.65 | 61,10,520 | 10,07,800 |
| 24 Dec 2025 | ₹3.45 | ₹3.9 | ₹0.05 | ₹0.05 | 2,58,03,840 | 16,70,320 |