SENSEX 85,700 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,372.65 and a low of ₹110.3. Final close ₹291.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,016.05 | ₹1,123.8 | ₹975 | ₹1,121.8 | 580 | 400 |
| 25 Nov 2025 | ₹1,085.75 | ₹1,241.3 | ₹855.9 | ₹1,241.3 | 2,360 | 1,340 |
| 26 Nov 2025 | ₹1,024.1 | ₹1,024.1 | ₹775 | ₹815.1 | 2,480 | 2,160 |
| 27 Nov 2025 | ₹705.25 | ₹777.35 | ₹619.85 | ₹665 | 2,660 | 3,240 |
| 28 Nov 2025 | ₹651.7 | ₹685.05 | ₹554.65 | ₹614 | 7,560 | 4,300 |
| 1 Dec 2025 | ₹525.55 | ₹694.6 | ₹510.6 | ₹640.05 | 5,600 | 4,340 |
| 2 Dec 2025 | ₹715 | ₹842.8 | ₹686 | ₹772.8 | 4,940 | 5,440 |
| 3 Dec 2025 | ₹880 | ₹1,000 | ₹825.75 | ₹836.15 | 680 | 5,140 |
| 4 Dec 2025 | ₹920 | ₹920 | ₹670.85 | ₹750.65 | 4,520 | 3,280 |
| 5 Dec 2025 | ₹729.7 | ₹773.55 | ₹490 | ₹500.2 | 16,140 | 2,200 |
| 8 Dec 2025 | ₹520.05 | ₹930.05 | ₹504.4 | ₹870.3 | 4,460 | 1,820 |
| 9 Dec 2025 | ₹1,100 | ₹1,227.95 | ₹989.6 | ₹1,051.4 | 340 | 1,800 |
| 10 Dec 2025 | ₹1,051.4 | ₹1,253.15 | ₹1,016.85 | ₹1,016.85 | 220 | 1,820 |
| 11 Dec 2025 | ₹1,372.65 | ₹1,372.65 | ₹955.4 | ₹1,054 | 400 | 1,720 |
| 12 Dec 2025 | ₹708.9 | ₹805.75 | ₹609.25 | ₹618.8 | 12,740 | 5,720 |
| 15 Dec 2025 | ₹774.95 | ₹900 | ₹640 | ₹665.95 | 6,780 | 4,840 |
| 16 Dec 2025 | ₹800 | ₹968.65 | ₹780 | ₹954 | 5,280 | 4,320 |
| 17 Dec 2025 | ₹975 | ₹1,152.85 | ₹830 | ₹1,038.9 | 3,800 | 4,260 |
| 18 Dec 2025 | ₹1,208.25 | ₹1,317.15 | ₹908.5 | ₹1,133.25 | 5,620 | 4,840 |
| 19 Dec 2025 | ₹890 | ₹914.15 | ₹702 | ₹758.05 | 1,59,140 | 11,100 |
| 22 Dec 2025 | ₹492.85 | ₹499.2 | ₹330 | ₹340.55 | 34,22,920 | 1,50,720 |
| 23 Dec 2025 | ₹292.1 | ₹423.85 | ₹181 | ₹277.45 | 1,63,99,620 | 3,11,620 |
| 24 Dec 2025 | ₹235 | ₹348.65 | ₹110.3 | ₹291.15 | 12,05,20,680 | 2,67,180 |