SENSEX 84,200 CE traded across 18 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,967.4 and a low of ₹537.65. Final close ₹1,203.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹2,157.75 | ₹2,967.4 | ₹1,743.7 | ₹1,746.05 | 12,080 | 6,720 |
| 26 Nov 2025 | ₹1,746.05 | ₹2,097.5 | ₹1,746.05 | ₹2,089.35 | 140 | 6,680 |
| 27 Nov 2025 | ₹2,548 | ₹2,574.65 | ₹2,548 | ₹2,574.65 | 140 | 6,680 |
| 28 Nov 2025 | ₹2,513.1 | ₹2,560.5 | ₹2,396.9 | ₹2,424.35 | 1,320 | 6,680 |
| 1 Dec 2025 | ₹2,564.95 | ₹2,603.2 | ₹2,494.65 | ₹2,494.65 | 200 | 6,680 |
| 5 Dec 2025 | ₹1,992.4 | ₹2,143.9 | ₹1,979.05 | ₹2,143.9 | 1,140 | 5,780 |
| 9 Dec 2025 | ₹1,202.05 | ₹1,300 | ₹1,072.3 | ₹1,072.3 | 100 | 5,600 |
| 10 Dec 2025 | ₹1,156.5 | ₹1,156.5 | ₹944.3 | ₹945 | 180 | 5,600 |
| 11 Dec 2025 | ₹1,004.95 | ₹1,314.7 | ₹839.9 | ₹1,314.7 | 6,680 | 2,900 |
| 12 Dec 2025 | ₹1,380.1 | ₹1,470 | ₹1,280.65 | ₹1,421 | 380 | 2,920 |
| 15 Dec 2025 | ₹1,239.65 | ₹1,343.25 | ₹1,087.25 | ₹1,343.25 | 840 | 2,700 |
| 16 Dec 2025 | ₹1,082.8 | ₹1,082.8 | ₹915 | ₹924.5 | 3,320 | 3,040 |
| 17 Dec 2025 | ₹900 | ₹1,011.75 | ₹687.55 | ₹778 | 22,460 | 5,560 |
| 18 Dec 2025 | ₹631.85 | ₹859.05 | ₹537.65 | ₹620.85 | 1,20,140 | 19,760 |
| 19 Dec 2025 | ₹771 | ₹1,005 | ₹761.5 | ₹902.1 | 1,16,180 | 10,660 |
| 22 Dec 2025 | ₹1,135.75 | ₹1,359 | ₹1,135.7 | ₹1,352.15 | 12,100 | 8,000 |
| 23 Dec 2025 | ₹1,437.15 | ₹1,461.35 | ₹1,249.5 | ₹1,323.45 | 5,580 | 5,760 |
| 24 Dec 2025 | ₹1,329.95 | ₹1,480.55 | ₹1,171.2 | ₹1,203.15 | 3,440 | 5,540 |