SENSEX 85,500 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,239.05 and a low of ₹31.35. Final close ₹92.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹900 | ₹1,051.6 | ₹824.15 | ₹1,051.6 | 2,380 | 1,620 |
| 25 Nov 2025 | ₹737.55 | ₹1,145 | ₹436.05 | ₹1,092.15 | 28,680 | 14,180 |
| 26 Nov 2025 | ₹909.6 | ₹932.15 | ₹701 | ₹707.85 | 23,020 | 15,820 |
| 27 Nov 2025 | ₹629.4 | ₹710 | ₹557.85 | ₹601.2 | 30,840 | 18,680 |
| 28 Nov 2025 | ₹621.05 | ₹649.95 | ₹526.25 | ₹546.65 | 18,860 | 21,060 |
| 1 Dec 2025 | ₹467.55 | ₹620 | ₹452.9 | ₹571.75 | 38,980 | 21,100 |
| 2 Dec 2025 | ₹625 | ₹760 | ₹602.3 | ₹685.2 | 25,920 | 17,620 |
| 3 Dec 2025 | ₹728.9 | ₹916.8 | ₹712.25 | ₹739.7 | 17,320 | 16,860 |
| 4 Dec 2025 | ₹823.15 | ₹825.75 | ₹590 | ₹655 | 39,100 | 21,300 |
| 5 Dec 2025 | ₹655 | ₹675.15 | ₹426.55 | ₹441 | 74,580 | 17,860 |
| 8 Dec 2025 | ₹455.25 | ₹827.7 | ₹432.55 | ₹743.05 | 50,240 | 13,920 |
| 9 Dec 2025 | ₹769.75 | ₹1,100.9 | ₹761.15 | ₹900.8 | 9,800 | 12,260 |
| 10 Dec 2025 | ₹942.65 | ₹1,170.15 | ₹721 | ₹1,140 | 25,260 | 8,180 |
| 11 Dec 2025 | ₹1,030 | ₹1,239.05 | ₹758.95 | ₹785.6 | 11,360 | 5,800 |
| 12 Dec 2025 | ₹632.75 | ₹703.95 | ₹507.45 | ₹522 | 73,760 | 19,660 |
| 15 Dec 2025 | ₹590 | ₹789.95 | ₹523.6 | ₹551.7 | 1,04,180 | 22,640 |
| 16 Dec 2025 | ₹686 | ₹838.85 | ₹651.15 | ₹814.5 | 53,560 | 13,280 |
| 17 Dec 2025 | ₹854.95 | ₹1,000.2 | ₹687.95 | ₹877.75 | 44,140 | 10,420 |
| 18 Dec 2025 | ₹940 | ₹1,162.6 | ₹750.55 | ₹997.8 | 82,440 | 23,980 |
| 19 Dec 2025 | ₹756.95 | ₹767.15 | ₹559.9 | ₹602.25 | 15,63,820 | 68,300 |
| 22 Dec 2025 | ₹418.15 | ₹450 | ₹228 | ₹234 | 2,35,12,800 | 9,25,860 |
| 23 Dec 2025 | ₹223.9 | ₹286.45 | ₹99.3 | ₹160.6 | 4,84,38,520 | 14,06,520 |
| 24 Dec 2025 | ₹139.2 | ₹196.7 | ₹31.35 | ₹92 | 62,35,44,860 | 23,37,700 |