SENSEX 85,100 CE traded across 22 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,896 and a low of ₹159.1. Final close ₹308.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,633.25 | ₹1,633.75 | ₹1,380.1 | ₹1,380.1 | 480 | 240 |
| 25 Nov 2025 | ₹1,342.3 | ₹1,464.2 | ₹1,091.2 | ₹1,091.2 | 4,760 | 3,660 |
| 26 Nov 2025 | ₹1,252.1 | ₹1,655.45 | ₹1,245.85 | ₹1,655.45 | 1,000 | 3,720 |
| 27 Nov 2025 | ₹1,849.8 | ₹1,896 | ₹1,679.05 | ₹1,679.05 | 100 | 3,740 |
| 28 Nov 2025 | ₹1,679.05 | ₹1,750 | ₹1,679.05 | ₹1,750 | 40 | 3,760 |
| 2 Dec 2025 | ₹1,300.1 | ₹1,308.75 | ₹1,193.45 | ₹1,193.45 | 420 | 3,760 |
| 3 Dec 2025 | ₹1,161.15 | ₹1,161.15 | ₹989.75 | ₹1,095 | 1,640 | 4,260 |
| 4 Dec 2025 | ₹1,064.65 | ₹1,274.75 | ₹995 | ₹1,122 | 1,780 | 3,880 |
| 5 Dec 2025 | ₹1,100 | ₹1,397.1 | ₹1,055.55 | ₹1,385.35 | 2,480 | 2,240 |
| 8 Dec 2025 | ₹874.05 | ₹982.7 | ₹873.4 | ₹900 | 840 | 2,340 |
| 9 Dec 2025 | ₹762.35 | ₹800 | ₹610.25 | ₹635.6 | 6,560 | 2,780 |
| 10 Dec 2025 | ₹676.1 | ₹760 | ₹467.05 | ₹475 | 4,840 | 3,820 |
| 11 Dec 2025 | ₹463.2 | ₹655 | ₹400.1 | ₹587.35 | 8,820 | 4,180 |
| 12 Dec 2025 | ₹640 | ₹844.15 | ₹640 | ₹770.3 | 29,860 | 5,100 |
| 15 Dec 2025 | ₹617.2 | ₹715 | ₹517.75 | ₹664.45 | 36,720 | 6,640 |
| 16 Dec 2025 | ₹560 | ₹560 | ₹358.75 | ₹370.5 | 75,160 | 29,280 |
| 17 Dec 2025 | ₹370.5 | ₹428.3 | ₹233.5 | ₹282.75 | 1,22,200 | 29,600 |
| 18 Dec 2025 | ₹220.4 | ₹301.3 | ₹159.1 | ₹188 | 4,84,920 | 97,780 |
| 19 Dec 2025 | ₹234.6 | ₹372.95 | ₹225.85 | ₹272.65 | 1,35,16,360 | 2,52,720 |
| 22 Dec 2025 | ₹295 | ₹546 | ₹294.85 | ₹538.35 | 38,75,660 | 88,220 |
| 23 Dec 2025 | ₹598.55 | ₹620.8 | ₹393.85 | ₹456.3 | 23,07,860 | 60,920 |
| 24 Dec 2025 | ₹491 | ₹597.95 | ₹261.6 | ₹308.5 | 71,61,360 | 65,200 |