SENSEX 85,800 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,395.05 and a low of ₹169.65. Final close ₹391.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹973.6 | ₹1,177.35 | ₹973.6 | ₹1,177.35 | 120 | 120 |
| 25 Nov 2025 | ₹1,150.15 | ₹1,207.2 | ₹837.15 | ₹1,189.1 | 3,440 | 2,980 |
| 26 Nov 2025 | ₹938.9 | ₹958.85 | ₹827.55 | ₹827.55 | 1,200 | 3,540 |
| 27 Nov 2025 | ₹729.7 | ₹820 | ₹657.75 | ₹704.35 | 5,960 | 3,460 |
| 28 Nov 2025 | ₹722.2 | ₹722.2 | ₹621 | ₹647.65 | 4,280 | 4,220 |
| 1 Dec 2025 | ₹570.5 | ₹736.8 | ₹540 | ₹689.45 | 3,760 | 4,240 |
| 2 Dec 2025 | ₹735 | ₹874.6 | ₹735 | ₹867.3 | 1,260 | 4,320 |
| 3 Dec 2025 | ₹914.3 | ₹1,057.5 | ₹845.3 | ₹910.75 | 320 | 4,320 |
| 4 Dec 2025 | ₹886.85 | ₹939.55 | ₹722.35 | ₹797.7 | 3,900 | 3,340 |
| 5 Dec 2025 | ₹778.3 | ₹797.85 | ₹529.95 | ₹538 | 5,480 | 2,620 |
| 8 Dec 2025 | ₹560 | ₹960.95 | ₹556.95 | ₹925.3 | 9,380 | 2,420 |
| 9 Dec 2025 | ₹1,100 | ₹1,134.1 | ₹1,023.6 | ₹1,107.35 | 120 | 2,380 |
| 10 Dec 2025 | ₹964.2 | ₹1,333.75 | ₹912 | ₹1,333.75 | 540 | 2,340 |
| 11 Dec 2025 | ₹1,295 | ₹1,295 | ₹975 | ₹975 | 340 | 2,300 |
| 12 Dec 2025 | ₹783.9 | ₹873.55 | ₹669.15 | ₹686.05 | 23,380 | 7,440 |
| 15 Dec 2025 | ₹850 | ₹970 | ₹699.65 | ₹718.85 | 29,000 | 2,760 |
| 16 Dec 2025 | ₹895.5 | ₹1,051 | ₹889.5 | ₹1,023.75 | 14,380 | 2,500 |
| 17 Dec 2025 | ₹1,070 | ₹1,247 | ₹900 | ₹1,122.1 | 7,160 | 5,140 |
| 18 Dec 2025 | ₹1,236.4 | ₹1,395.05 | ₹1,015.25 | ₹1,249.6 | 2,780 | 5,600 |
| 19 Dec 2025 | ₹1,001.95 | ₹1,020.65 | ₹778.35 | ₹826.9 | 57,660 | 10,860 |
| 22 Dec 2025 | ₹600.25 | ₹600.25 | ₹392 | ₹403 | 19,59,920 | 93,260 |
| 23 Dec 2025 | ₹380 | ₹493.15 | ₹241.5 | ₹348.85 | 73,45,460 | 1,61,780 |
| 24 Dec 2025 | ₹351.55 | ₹446.9 | ₹169.65 | ₹391.15 | 4,37,30,200 | 1,15,380 |