SENSEX 84,700 CE traded across 21 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,222.7 and a low of ₹287.8. Final close ₹705.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,654.9 | ₹1,654.95 | ₹1,654.9 | ₹1,654.9 | 60 | 40 |
| 25 Nov 2025 | ₹1,596.85 | ₹2,222.7 | ₹1,346.8 | ₹1,346.8 | 5,460 | 4,920 |
| 26 Nov 2025 | ₹1,470 | ₹1,815.8 | ₹1,470 | ₹1,812.15 | 780 | 4,400 |
| 28 Nov 2025 | ₹1,960.15 | ₹1,960.15 | ₹1,958.95 | ₹1,958.95 | 120 | 4,400 |
| 1 Dec 2025 | ₹2,100 | ₹2,104.8 | ₹1,950 | ₹1,950 | 220 | 4,340 |
| 2 Dec 2025 | ₹1,673.7 | ₹1,673.7 | ₹1,547.25 | ₹1,560.45 | 540 | 3,900 |
| 3 Dec 2025 | ₹1,416.55 | ₹1,416.55 | ₹1,200 | ₹1,344.9 | 700 | 4,020 |
| 4 Dec 2025 | ₹1,209.75 | ₹1,522.65 | ₹1,204.6 | ₹1,400.9 | 500 | 4,340 |
| 5 Dec 2025 | ₹1,384.1 | ₹1,760.2 | ₹1,350.65 | ₹1,717.65 | 3,400 | 1,600 |
| 9 Dec 2025 | ₹775.8 | ₹1,056.05 | ₹775.8 | ₹866.1 | 4,940 | 3,040 |
| 10 Dec 2025 | ₹904.95 | ₹1,020.95 | ₹640.65 | ₹671.15 | 6,140 | 4,320 |
| 11 Dec 2025 | ₹627.95 | ₹889.9 | ₹555 | ₹793.75 | 15,000 | 3,820 |
| 12 Dec 2025 | ₹936 | ₹1,128.7 | ₹889.95 | ₹1,048 | 8,080 | 4,320 |
| 15 Dec 2025 | ₹838.65 | ₹970 | ₹739.25 | ₹935.25 | 7,700 | 5,160 |
| 16 Dec 2025 | ₹746 | ₹753.6 | ₹569.95 | ₹582 | 78,580 | 20,840 |
| 17 Dec 2025 | ₹625 | ₹662.7 | ₹397.55 | ₹452.75 | 2,35,240 | 44,800 |
| 18 Dec 2025 | ₹424.2 | ₹511.4 | ₹287.8 | ₹343 | 9,70,980 | 1,07,140 |
| 19 Dec 2025 | ₹416 | ₹618 | ₹416 | ₹506.3 | 47,64,620 | 89,340 |
| 22 Dec 2025 | ₹595 | ₹883.4 | ₹579.95 | ₹883.4 | 2,30,620 | 46,100 |
| 23 Dec 2025 | ₹960.05 | ₹980.55 | ₹720.3 | ₹823.25 | 97,760 | 39,660 |
| 24 Dec 2025 | ₹869.05 | ₹995.35 | ₹661.3 | ₹705.9 | 1,39,560 | 44,480 |