SENSEX 85,600 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,223.75 and a low of ₹59.95. Final close ₹191.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹933.45 | ₹1,093.1 | ₹933.45 | ₹1,093.1 | 380 | 540 |
| 25 Nov 2025 | ₹1,061.5 | ₹1,110.05 | ₹616.8 | ₹1,011.65 | 15,820 | 11,840 |
| 26 Nov 2025 | ₹831.45 | ₹868.4 | ₹734.85 | ₹735 | 2,360 | 11,100 |
| 27 Nov 2025 | ₹735 | ₹783.85 | ₹589.4 | ₹629.6 | 6,240 | 10,980 |
| 28 Nov 2025 | ₹610 | ₹635.9 | ₹561.1 | ₹574.6 | 4,760 | 11,360 |
| 1 Dec 2025 | ₹563 | ₹655 | ₹480 | ₹602.35 | 8,100 | 11,340 |
| 2 Dec 2025 | ₹656 | ₹803.2 | ₹606 | ₹729.1 | 8,040 | 7,620 |
| 3 Dec 2025 | ₹802.25 | ₹934.35 | ₹722.35 | ₹784 | 2,240 | 8,100 |
| 4 Dec 2025 | ₹861.15 | ₹868.5 | ₹636.05 | ₹690 | 4,640 | 5,100 |
| 5 Dec 2025 | ₹695.3 | ₹726.35 | ₹458.15 | ₹466.25 | 15,280 | 2,080 |
| 8 Dec 2025 | ₹498.8 | ₹869.75 | ₹483.25 | ₹799.6 | 4,380 | 1,400 |
| 9 Dec 2025 | ₹1,000 | ₹1,150.2 | ₹854.6 | ₹995.2 | 600 | 1,260 |
| 10 Dec 2025 | ₹900 | ₹1,099 | ₹900 | ₹1,099 | 340 | 1,360 |
| 11 Dec 2025 | ₹1,080.55 | ₹1,117.7 | ₹844.95 | ₹845 | 340 | 1,460 |
| 12 Dec 2025 | ₹845 | ₹845 | ₹556 | ₹566.55 | 12,080 | 4,780 |
| 15 Dec 2025 | ₹719.9 | ₹850 | ₹586.75 | ₹609.3 | 8,420 | 3,800 |
| 16 Dec 2025 | ₹764.95 | ₹900.05 | ₹758.05 | ₹874.15 | 6,660 | 3,040 |
| 17 Dec 2025 | ₹914.95 | ₹1,080 | ₹755 | ₹958.65 | 11,980 | 2,740 |
| 18 Dec 2025 | ₹1,124.55 | ₹1,223.75 | ₹824.95 | ₹1,045.3 | 7,500 | 2,680 |
| 19 Dec 2025 | ₹849.05 | ₹849.05 | ₹628.65 | ₹677.8 | 2,47,960 | 19,780 |
| 22 Dec 2025 | ₹474.05 | ₹474.05 | ₹276.35 | ₹283.75 | 76,71,040 | 2,90,740 |
| 23 Dec 2025 | ₹289.45 | ₹347.95 | ₹136.7 | ₹213.25 | 3,12,92,820 | 6,69,100 |
| 24 Dec 2025 | ₹196.2 | ₹265 | ₹59.95 | ₹191.95 | 31,94,54,840 | 11,13,460 |