SENSEX 85,200 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,833.7 and a low of ₹136.3. Final close ₹207.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,509.85 | ₹1,602 | ₹1,489 | ₹1,523.95 | 120 | 200 |
| 25 Nov 2025 | ₹1,288.35 | ₹1,372 | ₹1,066.85 | ₹1,066.85 | 3,080 | 2,440 |
| 26 Nov 2025 | ₹1,193.85 | ₹1,612 | ₹1,183.55 | ₹1,580 | 960 | 2,560 |
| 27 Nov 2025 | ₹1,630.85 | ₹1,833.7 | ₹1,630.85 | ₹1,725.05 | 200 | 2,640 |
| 28 Nov 2025 | ₹1,725.05 | ₹1,747 | ₹1,600 | ₹1,747 | 140 | 2,580 |
| 1 Dec 2025 | ₹1,747.8 | ₹1,747.8 | ₹1,719.45 | ₹1,719.45 | 60 | 2,560 |
| 2 Dec 2025 | ₹1,388.25 | ₹1,408.5 | ₹1,131.25 | ₹1,190.1 | 1,400 | 3,380 |
| 3 Dec 2025 | ₹1,128.45 | ₹1,128.45 | ₹871.9 | ₹1,014.8 | 4,940 | 4,580 |
| 4 Dec 2025 | ₹970 | ₹1,216.2 | ₹901.2 | ₹1,050 | 5,540 | 4,340 |
| 5 Dec 2025 | ₹1,035.45 | ₹1,372.2 | ₹972 | ₹1,319.2 | 4,680 | 2,260 |
| 8 Dec 2025 | ₹1,275 | ₹1,275 | ₹807.2 | ₹836.3 | 3,020 | 3,620 |
| 9 Dec 2025 | ₹725.8 | ₹739.75 | ₹574.15 | ₹593.65 | 5,020 | 3,720 |
| 10 Dec 2025 | ₹591 | ₹716.7 | ₹413.8 | ₹435 | 5,000 | 4,540 |
| 11 Dec 2025 | ₹446.1 | ₹602.9 | ₹357.25 | ₹533.4 | 9,780 | 4,740 |
| 12 Dec 2025 | ₹675 | ₹782 | ₹584.95 | ₹704.45 | 46,440 | 7,760 |
| 15 Dec 2025 | ₹538.65 | ₹655 | ₹468.6 | ₹610 | 75,340 | 15,680 |
| 16 Dec 2025 | ₹599 | ₹599 | ₹313.5 | ₹326.45 | 98,000 | 24,620 |
| 17 Dec 2025 | ₹309.65 | ₹381.4 | ₹202 | ₹243.05 | 1,23,940 | 41,180 |
| 18 Dec 2025 | ₹228.95 | ₹260.8 | ₹136.3 | ₹158.6 | 4,42,580 | 82,880 |
| 19 Dec 2025 | ₹210 | ₹319.1 | ₹187.5 | ₹227.2 | 1,10,47,400 | 2,30,740 |
| 22 Dec 2025 | ₹247 | ₹472.8 | ₹247 | ₹462.5 | 60,94,680 | 1,18,500 |
| 23 Dec 2025 | ₹523.05 | ₹543.45 | ₹325 | ₹376 | 48,07,140 | 1,38,320 |
| 24 Dec 2025 | ₹407.05 | ₹501.3 | ₹170 | ₹207.4 | 2,42,73,240 | 2,00,220 |