SENSEX 85,300 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,115 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹816.95 | ₹963.5 | ₹782.8 | ₹959.6 | 700 | 260 |
| 25 Nov 2025 | ₹689.3 | ₹999.65 | ₹526.25 | ₹995.2 | 23,140 | 13,480 |
| 26 Nov 2025 | ₹847.55 | ₹847.55 | ₹634.35 | ₹635.6 | 2,880 | 13,460 |
| 27 Nov 2025 | ₹570 | ₹630 | ₹503.1 | ₹538.35 | 2,980 | 13,420 |
| 28 Nov 2025 | ₹522 | ₹538.5 | ₹472 | ₹488.05 | 1,360 | 13,720 |
| 1 Dec 2025 | ₹419.4 | ₹549.7 | ₹405.1 | ₹501.9 | 2,920 | 13,840 |
| 2 Dec 2025 | ₹545.65 | ₹677.7 | ₹524.55 | ₹610.65 | 11,100 | 8,320 |
| 3 Dec 2025 | ₹664.95 | ₹818 | ₹659 | ₹681.45 | 3,860 | 7,780 |
| 4 Dec 2025 | ₹620 | ₹683.55 | ₹491.55 | ₹570.9 | 7,160 | 4,960 |
| 5 Dec 2025 | ₹570.95 | ₹608.3 | ₹369.45 | ₹375 | 17,920 | 3,180 |
| 8 Dec 2025 | ₹389.9 | ₹727.3 | ₹388.6 | ₹645.9 | 11,600 | 2,820 |
| 9 Dec 2025 | ₹757.75 | ₹916.7 | ₹679.35 | ₹824.55 | 3,180 | 2,900 |
| 10 Dec 2025 | ₹731.05 | ₹997.3 | ₹598.75 | ₹997.3 | 1,480 | 2,700 |
| 11 Dec 2025 | ₹1,012.25 | ₹1,115 | ₹633.75 | ₹633.75 | 1,680 | 2,320 |
| 12 Dec 2025 | ₹518.1 | ₹592.65 | ₹426.85 | ₹430.7 | 29,120 | 5,360 |
| 15 Dec 2025 | ₹528.95 | ₹666.65 | ₹441.5 | ₹456.2 | 37,180 | 6,620 |
| 16 Dec 2025 | ₹549 | ₹711 | ₹549 | ₹685.8 | 27,600 | 5,740 |
| 17 Dec 2025 | ₹710 | ₹845 | ₹574.65 | ₹732.45 | 25,520 | 7,420 |
| 18 Dec 2025 | ₹870.05 | ₹992.3 | ₹611.6 | ₹836 | 24,000 | 7,460 |
| 19 Dec 2025 | ₹600.05 | ₹623.15 | ₹429.5 | ₹462.8 | 20,16,720 | 52,620 |
| 22 Dec 2025 | ₹304 | ₹304 | ₹154 | ₹158.35 | 1,62,32,280 | 6,06,180 |
| 23 Dec 2025 | ₹142.2 | ₹189 | ₹51.5 | ₹85 | 2,18,19,700 | 9,49,920 |
| 24 Dec 2025 | ₹72 | ₹93.7 | ₹0.05 | ₹0.05 | 67,67,02,360 | 28,07,440 |