SENSEX 86,200 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,185.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹924.2 | ₹924.2 | ₹750 | ₹750 | 280 | 1,140 |
| 25 Nov 2025 | ₹680.75 | ₹816.9 | ₹580 | ₹580 | 2,680 | 1,240 |
| 26 Nov 2025 | ₹678.65 | ₹985.85 | ₹673.3 | ₹975.45 | 1,400 | 1,340 |
| 27 Nov 2025 | ₹1,056.4 | ₹1,185.5 | ₹925.55 | ₹987.4 | 1,080 | 1,660 |
| 28 Nov 2025 | ₹983.1 | ₹1,065 | ₹966.2 | ₹977.2 | 1,080 | 1,860 |
| 1 Dec 2025 | ₹1,091.05 | ₹1,128.2 | ₹849 | ₹877.75 | 2,320 | 2,960 |
| 2 Dec 2025 | ₹817.2 | ₹858.95 | ₹617.6 | ₹657.55 | 2,080 | 3,560 |
| 3 Dec 2025 | ₹568.75 | ₹625.5 | ₹407.7 | ₹527.35 | 2,640 | 4,320 |
| 4 Dec 2025 | ₹456.6 | ₹636.95 | ₹424.35 | ₹529.65 | 4,260 | 3,760 |
| 5 Dec 2025 | ₹460.7 | ₹731.65 | ₹448.7 | ₹656.25 | 5,800 | 2,800 |
| 8 Dec 2025 | ₹634.95 | ₹645.1 | ₹366.8 | ₹381 | 5,920 | 2,780 |
| 9 Dec 2025 | ₹305.1 | ₹323.8 | ₹236.45 | ₹243.05 | 7,480 | 2,740 |
| 10 Dec 2025 | ₹254.9 | ₹292.7 | ₹166.85 | ₹179 | 4,240 | 2,700 |
| 11 Dec 2025 | ₹177 | ₹224.85 | ₹134.4 | ₹180.25 | 5,900 | 2,720 |
| 12 Dec 2025 | ₹242.25 | ₹300.55 | ₹210 | ₹249.2 | 19,300 | 4,860 |
| 15 Dec 2025 | ₹183.4 | ₹213.05 | ₹145.7 | ₹189.95 | 21,600 | 6,020 |
| 16 Dec 2025 | ₹142.55 | ₹142.55 | ₹65.05 | ₹67.35 | 60,100 | 18,120 |
| 17 Dec 2025 | ₹65.95 | ₹78.5 | ₹42.65 | ₹50.15 | 1,02,780 | 30,580 |
| 18 Dec 2025 | ₹40.85 | ₹49.7 | ₹28.7 | ₹31.55 | 2,30,800 | 45,580 |
| 19 Dec 2025 | ₹39.65 | ₹56.1 | ₹23.35 | ₹27 | 32,26,100 | 1,52,040 |
| 22 Dec 2025 | ₹34.8 | ₹59.55 | ₹30.75 | ₹48.3 | 64,02,460 | 2,31,300 |
| 23 Dec 2025 | ₹53.05 | ₹57.4 | ₹8.9 | ₹9.95 | 1,69,56,040 | 9,15,860 |
| 24 Dec 2025 | ₹6.7 | ₹8.6 | ₹0.05 | ₹0.05 | 5,05,83,940 | 8,71,440 |