SENSEX 84,600 CE traded across 20 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,857.4 and a low of ₹330. Final close ₹806.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹1,853.85 | ₹2,857.4 | ₹1,614.95 | ₹1,754.8 | 12,720 | 11,560 |
| 27 Nov 2025 | ₹2,000 | ₹2,000 | ₹2,000 | ₹2,000 | 40 | 11,560 |
| 28 Nov 2025 | ₹2,160 | ₹2,218.85 | ₹2,060.1 | ₹2,060.1 | 140 | 11,560 |
| 1 Dec 2025 | ₹2,178.75 | ₹2,178.75 | ₹2,036.7 | ₹2,036.7 | 80 | 11,560 |
| 2 Dec 2025 | ₹1,799.25 | ₹1,799.3 | ₹1,542.5 | ₹1,615.2 | 5,560 | 6,780 |
| 3 Dec 2025 | ₹1,515.8 | ₹1,517.25 | ₹1,250 | ₹1,272.6 | 600 | 6,800 |
| 4 Dec 2025 | ₹1,510 | ₹1,510 | ₹1,385.55 | ₹1,434.6 | 720 | 6,360 |
| 5 Dec 2025 | ₹1,447.65 | ₹1,838.8 | ₹1,447.65 | ₹1,799.75 | 4,540 | 2,900 |
| 9 Dec 2025 | ₹1,452.15 | ₹1,452.15 | ₹878.7 | ₹907.8 | 5,460 | 3,960 |
| 10 Dec 2025 | ₹901.4 | ₹1,080 | ₹699.45 | ₹725.7 | 6,440 | 4,780 |
| 11 Dec 2025 | ₹788.65 | ₹959.8 | ₹595 | ₹878.3 | 23,180 | 2,800 |
| 12 Dec 2025 | ₹979.95 | ₹1,189.6 | ₹975.05 | ₹1,124.25 | 3,420 | 2,740 |
| 15 Dec 2025 | ₹1,114.1 | ₹1,114.1 | ₹820 | ₹1,012.9 | 6,760 | 3,720 |
| 16 Dec 2025 | ₹820.05 | ₹820.05 | ₹631.6 | ₹644.25 | 23,620 | 10,360 |
| 17 Dec 2025 | ₹650 | ₹730 | ₹446.75 | ₹513.5 | 2,01,180 | 50,220 |
| 18 Dec 2025 | ₹493.5 | ₹572.15 | ₹330 | ₹390 | 11,46,080 | 1,76,920 |
| 19 Dec 2025 | ₹476.05 | ₹690 | ₹476.05 | ₹578.7 | 24,16,440 | 69,720 |
| 22 Dec 2025 | ₹701.25 | ₹980.95 | ₹701.25 | ₹975 | 1,19,020 | 44,100 |
| 23 Dec 2025 | ₹1,065.3 | ₹1,078.5 | ₹814.85 | ₹925.1 | 72,580 | 37,200 |
| 24 Dec 2025 | ₹964.05 | ₹1,083.6 | ₹758.15 | ₹806.7 | 68,500 | 35,160 |