SENSEX 84,800 CE traded across 22 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,009.3 and a low of ₹250.9. Final close ₹605.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,624.35 | ₹1,650.1 | ₹1,624.35 | ₹1,650.1 | 120 | 120 |
| 25 Nov 2025 | ₹1,537.5 | ₹1,552 | ₹1,355.5 | ₹1,355.5 | 1,820 | 1,340 |
| 26 Nov 2025 | ₹1,550 | ₹1,649.3 | ₹1,550 | ₹1,649.3 | 140 | 1,360 |
| 28 Nov 2025 | ₹1,898.7 | ₹2,009.3 | ₹1,898.7 | ₹1,909 | 60 | 1,320 |
| 1 Dec 2025 | ₹1,997.85 | ₹1,997.85 | ₹1,938.95 | ₹1,938.95 | 120 | 1,340 |
| 2 Dec 2025 | ₹1,672.15 | ₹1,672.15 | ₹1,444.05 | ₹1,479.85 | 820 | 1,620 |
| 3 Dec 2025 | ₹1,350.6 | ₹1,402.8 | ₹1,092 | ₹1,280.5 | 4,100 | 3,920 |
| 4 Dec 2025 | ₹1,173.2 | ₹1,450 | ₹1,173.2 | ₹1,328.05 | 540 | 3,940 |
| 5 Dec 2025 | ₹1,312.75 | ₹1,665.25 | ₹1,275.15 | ₹1,565.85 | 2,460 | 2,560 |
| 8 Dec 2025 | ₹1,230.35 | ₹1,230.35 | ₹1,020.45 | ₹1,020.45 | 120 | 2,580 |
| 9 Dec 2025 | ₹906.4 | ₹978.1 | ₹763.85 | ₹809.05 | 6,860 | 3,240 |
| 10 Dec 2025 | ₹769.75 | ₹950 | ₹600 | ₹604.35 | 14,780 | 4,360 |
| 11 Dec 2025 | ₹655.4 | ₹831.2 | ₹509.85 | ₹743.3 | 24,000 | 3,700 |
| 12 Dec 2025 | ₹927.9 | ₹1,056.85 | ₹824.5 | ₹976.9 | 11,260 | 4,440 |
| 15 Dec 2025 | ₹790.05 | ₹919.2 | ₹680.95 | ₹872.35 | 30,120 | 6,500 |
| 16 Dec 2025 | ₹679.25 | ₹689.25 | ₹510.2 | ₹521.95 | 1,35,380 | 30,400 |
| 17 Dec 2025 | ₹535 | ₹600 | ₹350 | ₹404.45 | 2,21,940 | 39,960 |
| 18 Dec 2025 | ₹348.05 | ₹451 | ₹250.9 | ₹297 | 9,75,040 | 1,32,660 |
| 19 Dec 2025 | ₹377.95 | ₹550 | ₹369.9 | ₹442.2 | 1,14,21,880 | 1,49,520 |
| 22 Dec 2025 | ₹540.05 | ₹797.75 | ₹530.05 | ₹788.85 | 5,13,660 | 57,920 |
| 23 Dec 2025 | ₹876.05 | ₹882.3 | ₹632 | ₹726.75 | 2,18,400 | 49,800 |
| 24 Dec 2025 | ₹761 | ₹890.15 | ₹557.05 | ₹605.8 | 2,94,740 | 52,480 |