SENSEX 85,000 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,303.85 and a low of ₹184.1. Final close ₹408.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,624 | ₹1,824 | ₹1,381.25 | ₹1,395 | 3,800 | 4,040 |
| 25 Nov 2025 | ₹1,447.3 | ₹2,303.85 | ₹1,000.15 | ₹1,152.5 | 41,560 | 13,840 |
| 26 Nov 2025 | ₹1,236.8 | ₹1,782.95 | ₹1,231.05 | ₹1,647.9 | 9,620 | 10,580 |
| 27 Nov 2025 | ₹1,820 | ₹2,020 | ₹1,617.7 | ₹1,778.45 | 1,720 | 9,760 |
| 28 Nov 2025 | ₹1,739.95 | ₹1,920.6 | ₹1,708.85 | ₹1,768.1 | 1,740 | 9,840 |
| 1 Dec 2025 | ₹1,927.15 | ₹1,954.25 | ₹1,612 | ₹1,670 | 2,000 | 10,060 |
| 2 Dec 2025 | ₹1,507.8 | ₹1,565 | ₹1,256.3 | ₹1,330.2 | 6,520 | 9,120 |
| 3 Dec 2025 | ₹1,242.4 | ₹1,268.2 | ₹985 | ₹1,149.35 | 22,200 | 12,240 |
| 4 Dec 2025 | ₹1,022.45 | ₹1,346.2 | ₹1,007.05 | ₹1,176.5 | 22,080 | 12,860 |
| 5 Dec 2025 | ₹1,088.95 | ₹1,525 | ₹1,088.95 | ₹1,445.05 | 15,920 | 11,560 |
| 8 Dec 2025 | ₹1,449.15 | ₹1,449.15 | ₹900 | ₹955 | 20,800 | 15,980 |
| 9 Dec 2025 | ₹850 | ₹887.85 | ₹649.95 | ₹694.95 | 96,220 | 32,040 |
| 10 Dec 2025 | ₹661.15 | ₹829.95 | ₹503 | ₹508.3 | 96,100 | 41,500 |
| 11 Dec 2025 | ₹555.4 | ₹722.8 | ₹426 | ₹625 | 1,22,360 | 24,660 |
| 12 Dec 2025 | ₹749.95 | ₹914.4 | ₹694.65 | ₹837.25 | 1,32,260 | 31,480 |
| 15 Dec 2025 | ₹679.35 | ₹788.5 | ₹563.2 | ₹729.05 | 2,22,800 | 53,800 |
| 16 Dec 2025 | ₹580.05 | ₹592.75 | ₹402.2 | ₹418 | 6,51,500 | 1,91,040 |
| 17 Dec 2025 | ₹425.75 | ₹484 | ₹265.05 | ₹318.55 | 10,94,940 | 2,88,380 |
| 18 Dec 2025 | ₹301.85 | ₹347 | ₹184.1 | ₹223.2 | 27,99,380 | 4,07,100 |
| 19 Dec 2025 | ₹250.25 | ₹425.8 | ₹250.25 | ₹324.25 | 3,26,77,720 | 7,95,100 |
| 22 Dec 2025 | ₹350 | ₹626 | ₹350 | ₹616.75 | 50,98,620 | 3,44,900 |
| 23 Dec 2025 | ₹700.05 | ₹709.2 | ₹468.2 | ₹543.85 | 36,63,240 | 2,60,520 |
| 24 Dec 2025 | ₹538.4 | ₹697 | ₹358.85 | ₹408.15 | 78,50,560 | 1,71,500 |