SENSEX 86,000 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,332.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,099.95 | ₹1,118 | ₹841 | ₹841 | 5,200 | 3,760 |
| 25 Nov 2025 | ₹1,198 | ₹1,198 | ₹401.2 | ₹655 | 15,840 | 7,520 |
| 26 Nov 2025 | ₹771.75 | ₹1,113.2 | ₹764.65 | ₹1,113.2 | 10,040 | 7,880 |
| 27 Nov 2025 | ₹1,121.55 | ₹1,332.25 | ₹990 | ₹1,107.55 | 19,000 | 10,320 |
| 28 Nov 2025 | ₹1,101 | ₹1,215 | ₹1,021.85 | ₹1,115.95 | 10,680 | 11,260 |
| 1 Dec 2025 | ₹1,199.95 | ₹1,262 | ₹940 | ₹988.35 | 24,400 | 15,940 |
| 2 Dec 2025 | ₹800 | ₹936.95 | ₹703.35 | ₹756.9 | 19,580 | 15,380 |
| 3 Dec 2025 | ₹679.05 | ₹685.1 | ₹501 | ₹607.65 | 25,060 | 16,080 |
| 4 Dec 2025 | ₹524.9 | ₹734.8 | ₹520.8 | ₹596.75 | 37,340 | 14,840 |
| 5 Dec 2025 | ₹543.15 | ₹844.7 | ₹530 | ₹767.65 | 44,020 | 17,320 |
| 8 Dec 2025 | ₹740.05 | ₹795.9 | ₹433 | ₹454.4 | 38,460 | 18,820 |
| 9 Dec 2025 | ₹400 | ₹400 | ₹282.25 | ₹300 | 50,200 | 20,880 |
| 10 Dec 2025 | ₹300 | ₹358.8 | ₹200 | ₹206.3 | 72,720 | 31,380 |
| 11 Dec 2025 | ₹230 | ₹285 | ₹164.6 | ₹235.9 | 85,440 | 30,380 |
| 12 Dec 2025 | ₹300.95 | ₹374.2 | ₹260 | ₹311.3 | 1,19,540 | 28,960 |
| 15 Dec 2025 | ₹296.9 | ₹297 | ₹186.85 | ₹246.15 | 2,12,160 | 53,300 |
| 16 Dec 2025 | ₹246.15 | ₹246.15 | ₹89.85 | ₹93.55 | 5,47,820 | 1,67,280 |
| 17 Dec 2025 | ₹94 | ₹111.4 | ₹59 | ₹71.45 | 8,11,720 | 1,57,220 |
| 18 Dec 2025 | ₹67.9 | ₹69.8 | ₹38 | ₹41.3 | 13,85,300 | 2,85,960 |
| 19 Dec 2025 | ₹49.05 | ₹80.8 | ₹35.45 | ₹41.6 | 1,05,42,740 | 5,70,140 |
| 22 Dec 2025 | ₹50.05 | ₹96 | ₹49.9 | ₹83.45 | 1,97,14,340 | 7,18,940 |
| 23 Dec 2025 | ₹89.75 | ₹102.75 | ₹26.05 | ₹27.7 | 2,93,70,600 | 17,40,540 |
| 24 Dec 2025 | ₹25.8 | ₹25.8 | ₹0.05 | ₹0.05 | 16,40,52,000 | 17,10,400 |