SENSEX 85,900 PE traded across 22 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,500 and a low of ₹242.2. Final close ₹491.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,105 | ₹1,228.6 | ₹1,105 | ₹1,228.6 | 140 | 480 |
| 25 Nov 2025 | ₹1,199.85 | ₹1,240.45 | ₹837.1 | ₹1,240.45 | 8,260 | 6,800 |
| 26 Nov 2025 | ₹1,048.4 | ₹1,048.4 | ₹858.65 | ₹858.65 | 1,380 | 6,740 |
| 27 Nov 2025 | ₹733.9 | ₹866.2 | ₹680 | ₹746.15 | 4,200 | 4,220 |
| 28 Nov 2025 | ₹718.85 | ₹731.8 | ₹658.65 | ₹660.25 | 18,280 | 4,940 |
| 1 Dec 2025 | ₹591.85 | ₹772.05 | ₹573.45 | ₹717.75 | 11,160 | 4,280 |
| 2 Dec 2025 | ₹775 | ₹902.15 | ₹755.35 | ₹872.85 | 3,800 | 5,040 |
| 3 Dec 2025 | ₹937.05 | ₹1,101.65 | ₹915 | ₹1,001.9 | 340 | 4,900 |
| 4 Dec 2025 | ₹1,016 | ₹1,016 | ₹761.3 | ₹827.5 | 3,020 | 3,500 |
| 5 Dec 2025 | ₹847.85 | ₹847.85 | ₹563.2 | ₹576.2 | 5,900 | 1,800 |
| 8 Dec 2025 | ₹599.7 | ₹1,034 | ₹596.65 | ₹910 | 1,840 | 760 |
| 9 Dec 2025 | ₹1,176.15 | ₹1,298.25 | ₹1,027.75 | ₹1,189.15 | 360 | 560 |
| 11 Dec 2025 | ₹1,500 | ₹1,500 | ₹1,020.2 | ₹1,200 | 600 | 460 |
| 12 Dec 2025 | ₹799.5 | ₹942.35 | ₹723.8 | ₹734.9 | 4,480 | 2,460 |
| 15 Dec 2025 | ₹915.35 | ₹1,040 | ₹762.55 | ₹789.15 | 4,520 | 1,660 |
| 16 Dec 2025 | ₹989.05 | ₹1,131.8 | ₹975 | ₹1,115.2 | 2,180 | 1,600 |
| 17 Dec 2025 | ₹1,000 | ₹1,320.35 | ₹975 | ₹1,213 | 1,440 | 1,660 |
| 18 Dec 2025 | ₹1,361.95 | ₹1,439.55 | ₹1,130 | ₹1,341.95 | 1,980 | 1,740 |
| 19 Dec 2025 | ₹1,075.65 | ₹1,075.65 | ₹860 | ₹932.3 | 26,360 | 2,780 |
| 22 Dec 2025 | ₹617.3 | ₹617.3 | ₹460 | ₹471.4 | 10,57,300 | 64,580 |
| 23 Dec 2025 | ₹464.1 | ₹572.95 | ₹308.35 | ₹424.75 | 32,15,560 | 58,380 |
| 24 Dec 2025 | ₹395.35 | ₹547.45 | ₹242.2 | ₹491.8 | 1,37,45,680 | 57,300 |