SENSEX 85,500 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,679.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,350.35 | ₹1,411 | ₹1,085 | ₹1,127 | 1,180 | 2,020 |
| 25 Nov 2025 | ₹1,113.45 | ₹1,523 | ₹856 | ₹890 | 12,220 | 6,860 |
| 26 Nov 2025 | ₹1,021 | ₹1,434.5 | ₹1,015 | ₹1,390.7 | 4,540 | 7,360 |
| 27 Nov 2025 | ₹1,499.95 | ₹1,679.95 | ₹1,284.6 | ₹1,425.55 | 4,580 | 8,020 |
| 28 Nov 2025 | ₹1,500 | ₹1,520 | ₹1,369.3 | ₹1,369.3 | 6,620 | 8,460 |
| 1 Dec 2025 | ₹1,599.95 | ₹1,600 | ₹1,260 | ₹1,318.05 | 4,960 | 8,500 |
| 2 Dec 2025 | ₹1,250 | ₹1,253.7 | ₹958.15 | ₹1,013.05 | 8,920 | 10,360 |
| 3 Dec 2025 | ₹937.1 | ₹960.9 | ₹720 | ₹854.7 | 18,760 | 11,840 |
| 4 Dec 2025 | ₹747.15 | ₹1,012.45 | ₹745.55 | ₹864.85 | 28,740 | 15,740 |
| 5 Dec 2025 | ₹796.8 | ₹1,160.25 | ₹789.95 | ₹1,072.75 | 28,940 | 16,680 |
| 8 Dec 2025 | ₹1,087.55 | ₹1,087.55 | ₹644.6 | ₹673.2 | 24,680 | 18,700 |
| 9 Dec 2025 | ₹584.6 | ₹591.15 | ₹440 | ₹470 | 31,480 | 19,320 |
| 10 Dec 2025 | ₹450 | ₹558.95 | ₹323.65 | ₹331.7 | 49,220 | 14,040 |
| 11 Dec 2025 | ₹355.9 | ₹461.35 | ₹267.35 | ₹402 | 50,660 | 15,640 |
| 12 Dec 2025 | ₹524.95 | ₹608.2 | ₹440 | ₹529.2 | 86,580 | 23,900 |
| 15 Dec 2025 | ₹498.9 | ₹498.9 | ₹340 | ₹445.7 | 1,71,020 | 39,160 |
| 16 Dec 2025 | ₹400 | ₹400 | ₹204.1 | ₹212.55 | 3,59,740 | 1,10,020 |
| 17 Dec 2025 | ₹216.95 | ₹251.8 | ₹128 | ₹157.8 | 5,52,760 | 1,11,020 |
| 18 Dec 2025 | ₹125.15 | ₹162.7 | ₹82.1 | ₹96.8 | 16,76,320 | 2,25,820 |
| 19 Dec 2025 | ₹110.1 | ₹198.35 | ₹103 | ₹124.6 | 1,21,17,240 | 4,19,540 |
| 22 Dec 2025 | ₹150.55 | ₹283.1 | ₹150.5 | ₹269.5 | 2,77,01,660 | 8,17,920 |
| 23 Dec 2025 | ₹282 | ₹329.2 | ₹162.2 | ₹177.15 | 4,67,87,520 | 12,32,040 |
| 24 Dec 2025 | ₹190 | ₹235 | ₹0.05 | ₹0.05 | 67,79,72,880 | 54,21,920 |