SENSEX 83,900 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹522.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹436.45 | ₹505.25 | ₹391.25 | ₹500.7 | 260 | 1,200 |
| 25 Nov 2025 | ₹250.7 | ₹522.35 | ₹250.7 | ₹507.7 | 1,460 | 2,280 |
| 26 Nov 2025 | ₹411.25 | ₹411.25 | ₹302.8 | ₹302.8 | 580 | 2,060 |
| 27 Nov 2025 | ₹247.35 | ₹285.25 | ₹215.95 | ₹285.25 | 1,140 | 1,600 |
| 28 Nov 2025 | ₹215.45 | ₹222.45 | ₹206.55 | ₹206.55 | 240 | 1,640 |
| 1 Dec 2025 | ₹164.55 | ₹221.15 | ₹161.6 | ₹220.85 | 1,300 | 1,940 |
| 2 Dec 2025 | ₹222 | ₹273.05 | ₹222 | ₹242.7 | 1,680 | 3,220 |
| 3 Dec 2025 | ₹270.35 | ₹336.7 | ₹238.85 | ₹246.25 | 740 | 3,220 |
| 4 Dec 2025 | ₹200 | ₹248.5 | ₹184.65 | ₹205.85 | 1,480 | 2,400 |
| 5 Dec 2025 | ₹213.2 | ₹213.2 | ₹120.5 | ₹123 | 2,980 | 1,880 |
| 8 Dec 2025 | ₹156.1 | ₹264.3 | ₹146.9 | ₹229.5 | 1,640 | 1,760 |
| 9 Dec 2025 | ₹285.8 | ₹374.05 | ₹222.75 | ₹254.45 | 5,760 | 2,920 |
| 10 Dec 2025 | ₹276.2 | ₹354.2 | ₹189.9 | ₹337.2 | 9,280 | 4,700 |
| 11 Dec 2025 | ₹323.95 | ₹401.6 | ₹179.6 | ₹181.2 | 7,880 | 3,840 |
| 12 Dec 2025 | ₹131.45 | ₹151.5 | ₹98 | ₹99 | 12,280 | 2,840 |
| 15 Dec 2025 | ₹130.65 | ₹165 | ₹100.35 | ₹105.7 | 34,180 | 5,740 |
| 16 Dec 2025 | ₹129.65 | ₹170 | ₹120.35 | ₹156 | 21,840 | 4,980 |
| 17 Dec 2025 | ₹148.5 | ₹175.25 | ₹106.55 | ₹135.1 | 63,480 | 11,540 |
| 18 Dec 2025 | ₹170 | ₹212.25 | ₹92.1 | ₹145.5 | 3,31,300 | 33,000 |
| 19 Dec 2025 | ₹103.7 | ₹103.75 | ₹43.95 | ₹51.05 | 28,64,500 | 1,32,020 |
| 22 Dec 2025 | ₹30.65 | ₹30.65 | ₹12.9 | ₹17.5 | 20,86,120 | 1,67,440 |
| 23 Dec 2025 | ₹13.4 | ₹13.6 | ₹4 | ₹4.85 | 19,53,140 | 2,47,460 |
| 24 Dec 2025 | ₹2.9 | ₹3.2 | ₹0.05 | ₹0.05 | 80,23,220 | 3,11,680 |