SENSEX 85,700 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,451.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,180.95 | ₹1,267.95 | ₹1,026.5 | ₹1,026.5 | 480 | 360 |
| 25 Nov 2025 | ₹1,132.4 | ₹1,132.4 | ₹781.85 | ₹781.85 | 4,700 | 2,680 |
| 26 Nov 2025 | ₹926.55 | ₹1,269.3 | ₹904.15 | ₹1,262.65 | 680 | 2,460 |
| 27 Nov 2025 | ₹1,451.15 | ₹1,451.15 | ₹1,217.45 | ₹1,288.5 | 1,200 | 2,920 |
| 28 Nov 2025 | ₹1,288.6 | ₹1,399 | ₹1,261.15 | ₹1,261.15 | 1,580 | 3,140 |
| 1 Dec 2025 | ₹1,414.95 | ₹1,445 | ₹1,153.25 | ₹1,166.75 | 840 | 3,140 |
| 2 Dec 2025 | ₹1,068.6 | ₹1,085.05 | ₹847.95 | ₹893.45 | 1,880 | 3,740 |
| 3 Dec 2025 | ₹874.05 | ₹874.05 | ₹624.3 | ₹750 | 1,200 | 4,300 |
| 4 Dec 2025 | ₹663.45 | ₹904.75 | ₹654.6 | ₹749.65 | 3,800 | 4,420 |
| 5 Dec 2025 | ₹739.4 | ₹1,025 | ₹654.1 | ₹943.3 | 5,820 | 2,780 |
| 8 Dec 2025 | ₹943.3 | ₹943.3 | ₹560 | ₹582.1 | 2,180 | 3,320 |
| 9 Dec 2025 | ₹477.35 | ₹483.9 | ₹370.05 | ₹387.75 | 2,960 | 3,640 |
| 10 Dec 2025 | ₹374.35 | ₹470.6 | ₹268.4 | ₹275.8 | 10,820 | 4,060 |
| 11 Dec 2025 | ₹270 | ₹378.9 | ₹223.8 | ₹320.1 | 11,420 | 6,800 |
| 12 Dec 2025 | ₹415.3 | ₹504.15 | ₹360.35 | ₹438.45 | 16,120 | 8,360 |
| 15 Dec 2025 | ₹360 | ₹391.2 | ₹272.2 | ₹352.8 | 23,920 | 9,120 |
| 16 Dec 2025 | ₹290.05 | ₹302.9 | ₹150.65 | ₹155.95 | 62,980 | 23,540 |
| 17 Dec 2025 | ₹155.95 | ₹184.05 | ₹92 | ₹112.95 | 2,28,700 | 45,720 |
| 18 Dec 2025 | ₹85.25 | ₹115 | ₹57.95 | ₹67.05 | 3,93,120 | 66,320 |
| 19 Dec 2025 | ₹90.35 | ₹140.15 | ₹67 | ₹80.85 | 67,13,360 | 1,54,940 |
| 22 Dec 2025 | ₹102.05 | ₹189 | ₹102 | ₹176 | 1,02,72,840 | 3,28,250 |
| 23 Dec 2025 | ₹199.7 | ₹220.05 | ₹83.55 | ₹94.8 | 2,74,22,000 | 11,57,820 |
| 24 Dec 2025 | ₹94 | ₹110 | ₹0.05 | ₹0.05 | 38,91,58,940 | 22,85,700 |