SENSEX 84,500 CE traded across 22 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,528.7 and a low of ₹375.25. Final close ₹907.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹1,750 | ₹2,528.7 | ₹1,470 | ₹1,516.9 | 11,080 | 7,980 |
| 26 Nov 2025 | ₹1,590.5 | ₹2,114.05 | ₹1,590.5 | ₹2,068.05 | 3,480 | 7,860 |
| 27 Nov 2025 | ₹2,280 | ₹2,425.25 | ₹2,098.2 | ₹2,098.2 | 260 | 7,800 |
| 28 Nov 2025 | ₹2,098.2 | ₹2,307.8 | ₹2,098.2 | ₹2,175 | 1,300 | 7,800 |
| 1 Dec 2025 | ₹2,348.15 | ₹2,348.15 | ₹2,032.5 | ₹2,032.5 | 160 | 7,820 |
| 2 Dec 2025 | ₹1,879.35 | ₹1,928.3 | ₹1,604.2 | ₹1,644.65 | 480 | 7,720 |
| 3 Dec 2025 | ₹1,533.9 | ₹1,533.9 | ₹1,301.8 | ₹1,489.65 | 1,840 | 7,980 |
| 4 Dec 2025 | ₹1,347.35 | ₹1,706.15 | ₹1,343.1 | ₹1,557.05 | 6,160 | 6,020 |
| 5 Dec 2025 | ₹1,545 | ₹1,915 | ₹1,545 | ₹1,835.4 | 2,740 | 3,640 |
| 8 Dec 2025 | ₹1,610.3 | ₹1,610.3 | ₹1,234 | ₹1,311.7 | 1,760 | 3,780 |
| 9 Dec 2025 | ₹1,275 | ₹1,275 | ₹912.15 | ₹994.2 | 24,280 | 7,420 |
| 10 Dec 2025 | ₹952.05 | ₹1,155 | ₹750 | ₹757.8 | 27,660 | 11,600 |
| 11 Dec 2025 | ₹859.1 | ₹1,034.5 | ₹650 | ₹932.95 | 61,340 | 21,200 |
| 12 Dec 2025 | ₹1,099 | ₹1,280.65 | ₹1,030 | ₹1,191.75 | 11,940 | 19,600 |
| 15 Dec 2025 | ₹976.7 | ₹1,140 | ₹866 | ₹1,095 | 38,620 | 24,420 |
| 16 Dec 2025 | ₹866.35 | ₹891.95 | ₹693.2 | ₹709.8 | 1,32,100 | 61,760 |
| 17 Dec 2025 | ₹720.05 | ₹800.7 | ₹500.15 | ₹573.35 | 5,48,200 | 1,06,320 |
| 18 Dec 2025 | ₹522.25 | ₹639.8 | ₹375.25 | ₹446.65 | 23,20,020 | 3,37,200 |
| 19 Dec 2025 | ₹560 | ₹765 | ₹540.05 | ₹654.75 | 31,79,300 | 2,42,360 |
| 22 Dec 2025 | ₹750.05 | ₹1,073 | ₹750 | ₹1,071.15 | 3,65,760 | 1,42,340 |
| 23 Dec 2025 | ₹1,154 | ₹1,176.65 | ₹909.15 | ₹1,015 | 2,45,620 | 1,18,000 |
| 24 Dec 2025 | ₹1,064.05 | ₹1,190 | ₹857.75 | ₹907.6 | 2,57,280 | 98,420 |