SENSEX 85,300 CE traded across 22 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,999.7 and a low of ₹83.5. Final close ₹107.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,504.55 | ₹1,517.95 | ₹1,362.55 | ₹1,366.8 | 240 | 320 |
| 25 Nov 2025 | ₹1,586.8 | ₹1,950 | ₹992.9 | ₹998.1 | 28,000 | 13,060 |
| 26 Nov 2025 | ₹1,136 | ₹1,550 | ₹1,131.95 | ₹1,520.85 | 540 | 13,060 |
| 27 Nov 2025 | ₹1,599.95 | ₹1,999.7 | ₹1,439.65 | ₹1,439.65 | 200 | 12,980 |
| 1 Dec 2025 | ₹1,425 | ₹1,425 | ₹1,425 | ₹1,425 | 60 | 12,940 |
| 2 Dec 2025 | ₹1,301.25 | ₹1,333.35 | ₹1,071.8 | ₹1,137.6 | 10,080 | 6,340 |
| 3 Dec 2025 | ₹956.15 | ₹975.3 | ₹827.8 | ₹957.1 | 1,860 | 6,460 |
| 4 Dec 2025 | ₹860.05 | ₹1,134.45 | ₹850.6 | ₹988.45 | 5,300 | 4,400 |
| 5 Dec 2025 | ₹913.45 | ₹1,300 | ₹912.9 | ₹1,205.15 | 8,320 | 1,680 |
| 8 Dec 2025 | ₹1,168.45 | ₹1,168.45 | ₹743.65 | ₹780.1 | 3,880 | 3,060 |
| 9 Dec 2025 | ₹637.15 | ₹661.8 | ₹528.55 | ₹552.55 | 3,580 | 3,700 |
| 10 Dec 2025 | ₹580 | ₹651.5 | ₹383 | ₹416.85 | 4,960 | 3,760 |
| 11 Dec 2025 | ₹415 | ₹550 | ₹311.15 | ₹484.55 | 14,960 | 4,920 |
| 12 Dec 2025 | ₹600 | ₹720.5 | ₹535 | ₹645 | 22,720 | 5,880 |
| 15 Dec 2025 | ₹494.6 | ₹601 | ₹420 | ₹552 | 47,140 | 11,460 |
| 16 Dec 2025 | ₹401.05 | ₹414.65 | ₹276.95 | ₹286.15 | 53,440 | 17,080 |
| 17 Dec 2025 | ₹274.3 | ₹333.75 | ₹175 | ₹212.7 | 90,960 | 26,100 |
| 18 Dec 2025 | ₹201 | ₹223.3 | ₹115.15 | ₹137.75 | 5,28,840 | 77,700 |
| 19 Dec 2025 | ₹175.9 | ₹274.75 | ₹154.25 | ₹188.45 | 91,27,240 | 2,25,660 |
| 22 Dec 2025 | ₹196.25 | ₹399.2 | ₹196.25 | ₹392.65 | 1,42,28,440 | 2,39,520 |
| 23 Dec 2025 | ₹408.1 | ₹473.85 | ₹263.65 | ₹301.7 | 97,99,240 | 2,24,560 |
| 24 Dec 2025 | ₹325 | ₹406.7 | ₹83.5 | ₹107.75 | 10,15,88,020 | 6,39,900 |