SENSEX 83,500 CE traded across 19 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹3,228.25 and a low of ₹1,039.9. Final close ₹1,903.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹2,984.9 | ₹3,228.25 | ₹2,261.65 | ₹2,261.65 | 2,680 | 2,820 |
| 26 Nov 2025 | ₹2,600 | ₹2,900.9 | ₹2,600 | ₹2,873.2 | 160 | 2,820 |
| 27 Nov 2025 | ₹3,099.25 | ₹3,109.7 | ₹2,950 | ₹2,968.4 | 540 | 2,360 |
| 28 Nov 2025 | ₹2,987.95 | ₹2,987.95 | ₹2,987.95 | ₹2,987.95 | 40 | 2,380 |
| 1 Dec 2025 | ₹2,849.2 | ₹2,896.4 | ₹2,846.35 | ₹2,850 | 960 | 2,340 |
| 2 Dec 2025 | ₹2,500 | ₹2,500 | ₹2,468.7 | ₹2,484.5 | 140 | 2,340 |
| 8 Dec 2025 | ₹2,555 | ₹2,555 | ₹2,555 | ₹2,555 | 20 | 2,340 |
| 9 Dec 2025 | ₹1,634.75 | ₹1,907.35 | ₹1,634.75 | ₹1,739.75 | 300 | 2,360 |
| 10 Dec 2025 | ₹1,078.55 | ₹1,632.9 | ₹1,078.55 | ₹1,450 | 640 | 2,500 |
| 11 Dec 2025 | ₹1,512.35 | ₹1,758.8 | ₹1,470.25 | ₹1,720 | 640 | 2,220 |
| 12 Dec 2025 | ₹2,120 | ₹2,130.6 | ₹1,879 | ₹2,050 | 400 | 2,360 |
| 15 Dec 2025 | ₹1,803.5 | ₹1,965.85 | ₹1,679.1 | ₹1,929.35 | 340 | 2,160 |
| 16 Dec 2025 | ₹1,585.8 | ₹1,614.1 | ₹1,494.8 | ₹1,494.8 | 780 | 1,840 |
| 17 Dec 2025 | ₹1,460.55 | ₹1,590.6 | ₹1,230 | ₹1,332.1 | 4,140 | 2,040 |
| 18 Dec 2025 | ₹1,208.65 | ₹1,460 | ₹1,039.9 | ₹1,178 | 28,120 | 12,240 |
| 19 Dec 2025 | ₹1,385.55 | ₹1,641.15 | ₹1,385.55 | ₹1,543.75 | 13,880 | 10,680 |
| 22 Dec 2025 | ₹1,960 | ₹2,049.15 | ₹1,940.35 | ₹2,049.15 | 1,120 | 10,300 |
| 23 Dec 2025 | ₹2,013.1 | ₹2,160 | ₹1,950 | ₹2,017 | 7,180 | 6,280 |
| 24 Dec 2025 | ₹2,030 | ₹2,183.4 | ₹1,868.45 | ₹1,903.05 | 3,400 | 6,020 |