SENSEX 83,500 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹470.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹350 | ₹420.5 | ₹317.8 | ₹420.5 | 920 | 1,280 |
| 25 Nov 2025 | ₹366.85 | ₹470.8 | ₹232.25 | ₹412.55 | 4,640 | 4,140 |
| 26 Nov 2025 | ₹325.3 | ₹328.75 | ₹234.3 | ₹234.3 | 1,620 | 4,640 |
| 27 Nov 2025 | ₹194.25 | ₹225.75 | ₹175 | ₹178 | 4,780 | 4,400 |
| 28 Nov 2025 | ₹175.05 | ₹177.05 | ₹160 | ₹165.5 | 1,300 | 5,000 |
| 1 Dec 2025 | ₹126.25 | ₹178.95 | ₹125 | ₹159.05 | 2,060 | 4,960 |
| 2 Dec 2025 | ₹173.25 | ₹208 | ₹150.8 | ₹178 | 6,740 | 3,460 |
| 3 Dec 2025 | ₹190.05 | ₹250.85 | ₹170.15 | ₹170.15 | 8,940 | 6,660 |
| 4 Dec 2025 | ₹201.3 | ₹215.5 | ₹138.05 | ₹155 | 6,160 | 5,100 |
| 5 Dec 2025 | ₹130 | ₹130.05 | ₹88.05 | ₹90 | 3,700 | 5,140 |
| 8 Dec 2025 | ₹90.3 | ₹193 | ₹90.3 | ₹163 | 8,960 | 7,080 |
| 9 Dec 2025 | ₹200 | ₹283.4 | ₹151.05 | ₹174 | 11,900 | 10,100 |
| 10 Dec 2025 | ₹170 | ₹246.25 | ₹124.7 | ₹242 | 17,500 | 13,160 |
| 11 Dec 2025 | ₹230 | ₹283.6 | ₹111.45 | ₹114.8 | 47,560 | 32,300 |
| 12 Dec 2025 | ₹92.4 | ₹98.3 | ₹62 | ₹65.05 | 93,300 | 28,420 |
| 15 Dec 2025 | ₹84.95 | ₹105.6 | ₹64.65 | ₹66.35 | 2,21,820 | 44,220 |
| 16 Dec 2025 | ₹75 | ₹109.2 | ₹72.95 | ₹92.35 | 3,33,000 | 53,340 |
| 17 Dec 2025 | ₹78.55 | ₹98.4 | ₹60 | ₹74.9 | 5,45,360 | 72,860 |
| 18 Dec 2025 | ₹85.1 | ₹113.25 | ₹50.8 | ₹78.95 | 12,50,080 | 1,78,320 |
| 19 Dec 2025 | ₹69.95 | ₹69.95 | ₹25.15 | ₹29.9 | 40,29,760 | 2,58,880 |
| 22 Dec 2025 | ₹19.3 | ₹19.3 | ₹9.8 | ₹13.5 | 36,86,200 | 5,80,840 |
| 23 Dec 2025 | ₹7 | ₹9.8 | ₹3.2 | ₹3.95 | 60,08,760 | 9,08,400 |
| 24 Dec 2025 | ₹3.95 | ₹3.95 | ₹0.05 | ₹0.05 | 1,80,21,280 | 10,59,380 |