SENSEX 84,300 CE traded across 20 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,885.45 and a low of ₹477.55. Final close ₹1,106.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹2,079.6 | ₹2,885.45 | ₹1,582.1 | ₹1,582.1 | 22,980 | 13,360 |
| 26 Nov 2025 | ₹1,913.65 | ₹2,006.45 | ₹1,913.65 | ₹2,006.45 | 60 | 13,300 |
| 27 Nov 2025 | ₹2,462 | ₹2,479.35 | ₹2,462 | ₹2,479.35 | 60 | 13,280 |
| 28 Nov 2025 | ₹2,400.05 | ₹2,471.1 | ₹2,294.9 | ₹2,354.75 | 1,400 | 12,320 |
| 1 Dec 2025 | ₹2,521.3 | ₹2,571.95 | ₹2,433.1 | ₹2,433.1 | 960 | 11,720 |
| 2 Dec 2025 | ₹1,916.2 | ₹1,941.75 | ₹1,773.9 | ₹1,795.05 | 1,820 | 10,020 |
| 4 Dec 2025 | ₹1,877.75 | ₹1,877.75 | ₹1,647.3 | ₹1,647.9 | 920 | 9,100 |
| 5 Dec 2025 | ₹1,971 | ₹2,085.7 | ₹1,900.2 | ₹1,900.2 | 320 | 8,740 |
| 9 Dec 2025 | ₹1,182.75 | ₹1,182.75 | ₹1,182.75 | ₹1,182.75 | 80 | 8,740 |
| 10 Dec 2025 | ₹1,182.75 | ₹1,182.75 | ₹873.5 | ₹881.95 | 1,400 | 8,420 |
| 11 Dec 2025 | ₹903.95 | ₹1,149.5 | ₹772.5 | ₹1,039.45 | 10,200 | 3,100 |
| 12 Dec 2025 | ₹1,314.3 | ₹1,385.1 | ₹1,191.15 | ₹1,347 | 460 | 3,020 |
| 15 Dec 2025 | ₹1,148.35 | ₹1,262.1 | ₹1,014 | ₹1,248 | 2,560 | 3,380 |
| 16 Dec 2025 | ₹1,039.85 | ₹1,039.85 | ₹835.05 | ₹842.15 | 6,260 | 5,400 |
| 17 Dec 2025 | ₹857.55 | ₹942.35 | ₹622.1 | ₹713.15 | 26,860 | 8,120 |
| 18 Dec 2025 | ₹672 | ₹779.95 | ₹477.55 | ₹560 | 3,14,520 | 33,220 |
| 19 Dec 2025 | ₹670.45 | ₹926.55 | ₹670.45 | ₹816.95 | 2,98,640 | 16,660 |
| 22 Dec 2025 | ₹930 | ₹1,260.45 | ₹930 | ₹1,253.1 | 15,980 | 12,560 |
| 23 Dec 2025 | ₹1,215.95 | ₹1,362.05 | ₹1,140 | ₹1,218.05 | 6,020 | 11,240 |
| 24 Dec 2025 | ₹1,148.95 | ₹1,360 | ₹1,071.6 | ₹1,106.95 | 9,560 | 11,160 |