SENSEX 84,900 CE traded across 20 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,201.55 and a low of ₹215.95. Final close ₹507.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹1,467.1 | ₹2,201.55 | ₹1,206.1 | ₹1,216.25 | 4,660 | 3,780 |
| 26 Nov 2025 | ₹1,382.3 | ₹1,763.5 | ₹1,362.6 | ₹1,763.5 | 2,000 | 4,080 |
| 28 Nov 2025 | ₹1,962.45 | ₹1,962.45 | ₹1,871.1 | ₹1,871.1 | 80 | 4,060 |
| 1 Dec 2025 | ₹1,750 | ₹1,798.85 | ₹1,750 | ₹1,798.85 | 80 | 4,120 |
| 2 Dec 2025 | ₹1,568.35 | ₹1,568.35 | ₹1,335.55 | ₹1,335.55 | 60 | 4,060 |
| 3 Dec 2025 | ₹1,289.25 | ₹1,289.25 | ₹1,046.2 | ₹1,100.95 | 800 | 4,320 |
| 4 Dec 2025 | ₹1,391 | ₹1,401 | ₹1,163.2 | ₹1,245.7 | 1,000 | 4,360 |
| 5 Dec 2025 | ₹1,233.6 | ₹1,590 | ₹1,213.05 | ₹1,566.15 | 3,160 | 2,480 |
| 9 Dec 2025 | ₹685.35 | ₹929.15 | ₹685.35 | ₹754.9 | 5,160 | 3,720 |
| 10 Dec 2025 | ₹775 | ₹887.8 | ₹547.6 | ₹557.7 | 9,960 | 4,940 |
| 11 Dec 2025 | ₹534.5 | ₹777 | ₹466.8 | ₹683.4 | 13,100 | 3,340 |
| 12 Dec 2025 | ₹762 | ₹976.45 | ₹761.95 | ₹889.4 | 11,720 | 3,780 |
| 15 Dec 2025 | ₹737.3 | ₹850 | ₹621 | ₹803.1 | 25,640 | 6,120 |
| 16 Dec 2025 | ₹616.45 | ₹630.85 | ₹456.2 | ₹465.4 | 86,460 | 22,060 |
| 17 Dec 2025 | ₹486.4 | ₹540 | ₹306.8 | ₹358 | 1,81,540 | 38,680 |
| 18 Dec 2025 | ₹304 | ₹396.9 | ₹215.95 | ₹256.05 | 5,10,900 | 75,980 |
| 19 Dec 2025 | ₹286.25 | ₹486.25 | ₹286.25 | ₹380.15 | 1,82,25,860 | 3,49,560 |
| 22 Dec 2025 | ₹477.6 | ₹710 | ₹437.15 | ₹705.6 | 14,35,220 | 69,060 |
| 23 Dec 2025 | ₹773 | ₹791.75 | ₹550 | ₹634.95 | 4,83,140 | 48,620 |
| 24 Dec 2025 | ₹665 | ₹793.9 | ₹457 | ₹507 | 8,92,360 | 50,740 |