SENSEX 85,400 CE traded across 21 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,502.45 and a low of ₹3.65. Final close ₹7.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,437.25 | ₹1,449.05 | ₹1,411.25 | ₹1,411.25 | 160 | 260 |
| 25 Nov 2025 | ₹1,186.55 | ₹1,213.1 | ₹933.95 | ₹935.3 | 3,420 | 2,320 |
| 26 Nov 2025 | ₹1,078.5 | ₹1,502.45 | ₹1,060.3 | ₹1,502.45 | 1,220 | 2,720 |
| 1 Dec 2025 | ₹1,380 | ₹1,380 | ₹1,380 | ₹1,380 | 60 | 2,740 |
| 2 Dec 2025 | ₹1,197.9 | ₹1,197.9 | ₹1,030.25 | ₹1,030.25 | 460 | 3,040 |
| 3 Dec 2025 | ₹896.05 | ₹931.45 | ₹768.7 | ₹900 | 1,980 | 4,200 |
| 4 Dec 2025 | ₹801.85 | ₹1,076 | ₹800.6 | ₹933.5 | 3,240 | 4,380 |
| 5 Dec 2025 | ₹900 | ₹1,254.3 | ₹844.75 | ₹1,156.7 | 5,300 | 3,100 |
| 8 Dec 2025 | ₹1,083.3 | ₹1,116.35 | ₹682.8 | ₹729.3 | 5,600 | 4,520 |
| 9 Dec 2025 | ₹614.25 | ₹621.3 | ₹488.5 | ₹510.15 | 4,940 | 4,280 |
| 10 Dec 2025 | ₹528.05 | ₹595 | ₹352.85 | ₹370.4 | 6,320 | 4,880 |
| 11 Dec 2025 | ₹365 | ₹506.05 | ₹293.9 | ₹434.15 | 9,560 | 4,440 |
| 12 Dec 2025 | ₹568.05 | ₹657.4 | ₹487.95 | ₹589.3 | 20,120 | 6,360 |
| 15 Dec 2025 | ₹479.05 | ₹544.85 | ₹378 | ₹499.4 | 61,140 | 9,020 |
| 16 Dec 2025 | ₹457.8 | ₹457.8 | ₹239.55 | ₹248 | 38,080 | 11,240 |
| 17 Dec 2025 | ₹229.95 | ₹289 | ₹150 | ₹180.9 | 73,940 | 22,600 |
| 18 Dec 2025 | ₹150 | ₹189.65 | ₹97.05 | ₹114.95 | 4,61,540 | 64,560 |
| 19 Dec 2025 | ₹149.8 | ₹238.55 | ₹126.5 | ₹153.35 | 82,33,260 | 1,98,540 |
| 22 Dec 2025 | ₹210.05 | ₹338 | ₹202.1 | ₹327.1 | 2,49,68,520 | 3,54,500 |
| 23 Dec 2025 | ₹317.25 | ₹400 | ₹209.05 | ₹235.2 | 1,99,26,720 | 4,29,300 |
| 24 Dec 2025 | ₹253.75 | ₹316.2 | ₹3.65 | ₹7.65 | 49,02,13,980 | 39,21,120 |