SENSEX 86,000 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,597.75 and a low of ₹321. Final close ₹591.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,099.95 | ₹1,321.2 | ₹1,050 | ₹1,319.05 | 6,360 | 5,660 |
| 25 Nov 2025 | ₹1,319.7 | ₹1,389.7 | ₹701 | ₹1,388.7 | 26,760 | 12,940 |
| 26 Nov 2025 | ₹1,200 | ₹1,200 | ₹890 | ₹890 | 11,840 | 13,420 |
| 27 Nov 2025 | ₹902.35 | ₹919.95 | ₹717.7 | ₹771.15 | 26,880 | 12,600 |
| 28 Nov 2025 | ₹740.4 | ₹850 | ₹617.65 | ₹721.2 | 25,160 | 12,640 |
| 1 Dec 2025 | ₹623.55 | ₹820 | ₹585.05 | ₹760 | 37,360 | 17,600 |
| 2 Dec 2025 | ₹831.25 | ₹1,005 | ₹778.9 | ₹913.45 | 17,380 | 14,840 |
| 3 Dec 2025 | ₹949.95 | ₹1,199.95 | ₹949.95 | ₹990 | 9,560 | 12,240 |
| 4 Dec 2025 | ₹1,086.3 | ₹1,089.8 | ₹810 | ₹895.65 | 14,860 | 9,480 |
| 5 Dec 2025 | ₹873.35 | ₹923 | ₹608.95 | ₹624 | 39,640 | 13,940 |
| 8 Dec 2025 | ₹650 | ₹1,105.8 | ₹630 | ₹1,016.9 | 20,620 | 10,940 |
| 9 Dec 2025 | ₹1,150 | ₹1,420 | ₹1,087.1 | ₹1,232.4 | 9,060 | 7,240 |
| 10 Dec 2025 | ₹1,242 | ₹1,531.5 | ₹1,032.45 | ₹1,503.15 | 2,580 | 6,660 |
| 11 Dec 2025 | ₹1,490 | ₹1,597.75 | ₹1,100 | ₹1,121.6 | 7,340 | 5,960 |
| 12 Dec 2025 | ₹944.75 | ₹1,013.5 | ₹781.55 | ₹796.2 | 28,800 | 10,380 |
| 15 Dec 2025 | ₹999.65 | ₹1,123 | ₹823 | ₹856.15 | 39,540 | 9,100 |
| 16 Dec 2025 | ₹1,031 | ₹1,205 | ₹1,030.95 | ₹1,190 | 21,440 | 9,380 |
| 17 Dec 2025 | ₹1,209.5 | ₹1,426.55 | ₹1,060 | ₹1,290 | 19,500 | 8,640 |
| 18 Dec 2025 | ₹1,451.25 | ₹1,593.7 | ₹1,162 | ₹1,429.65 | 21,220 | 12,100 |
| 19 Dec 2025 | ₹1,188.45 | ₹1,188.45 | ₹945 | ₹1,019.15 | 1,21,840 | 16,080 |
| 22 Dec 2025 | ₹800 | ₹800 | ₹535 | ₹545.6 | 16,76,740 | 85,000 |
| 23 Dec 2025 | ₹500 | ₹660 | ₹383.1 | ₹510.3 | 40,94,600 | 1,62,560 |
| 24 Dec 2025 | ₹488.25 | ₹658.2 | ₹321 | ₹591.15 | 1,26,42,040 | 65,320 |