SENSEX 86,200 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,816.35 and a low of ₹510. Final close ₹793.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,362.6 | ₹1,383 | ₹1,358.55 | ₹1,383 | 80 | 640 |
| 25 Nov 2025 | ₹566.85 | ₹1,371.3 | ₹562.3 | ₹1,172.9 | 19,080 | 15,700 |
| 26 Nov 2025 | ₹1,128.6 | ₹1,128.6 | ₹958.65 | ₹979.4 | 560 | 15,700 |
| 27 Nov 2025 | ₹896.65 | ₹1,009.05 | ₹785.15 | ₹907 | 1,840 | 15,700 |
| 28 Nov 2025 | ₹845.15 | ₹885.05 | ₹765.3 | ₹800.3 | 4,380 | 16,020 |
| 1 Dec 2025 | ₹702.6 | ₹911.75 | ₹626.35 | ₹846.2 | 6,020 | 16,260 |
| 2 Dec 2025 | ₹905 | ₹1,105 | ₹905 | ₹1,023.9 | 5,660 | 11,440 |
| 3 Dec 2025 | ₹1,278.8 | ₹1,278.8 | ₹1,100 | ₹1,138.15 | 1,580 | 10,320 |
| 4 Dec 2025 | ₹925.35 | ₹1,107.85 | ₹919.75 | ₹1,098.3 | 1,880 | 8,460 |
| 5 Dec 2025 | ₹1,029.05 | ₹1,029.05 | ₹696.05 | ₹711.3 | 13,260 | 3,120 |
| 8 Dec 2025 | ₹753.3 | ₹1,219.4 | ₹732.4 | ₹1,107.55 | 2,980 | 2,160 |
| 9 Dec 2025 | ₹1,366.15 | ₹1,505.9 | ₹1,250 | ₹1,250 | 200 | 1,980 |
| 10 Dec 2025 | ₹1,300.35 | ₹1,300.35 | ₹1,300.35 | ₹1,300.35 | 20 | 1,960 |
| 11 Dec 2025 | ₹1,526.35 | ₹1,526.35 | ₹1,155.25 | ₹1,382.25 | 140 | 1,860 |
| 12 Dec 2025 | ₹1,024.45 | ₹1,150 | ₹915 | ₹940 | 1,980 | 2,460 |
| 15 Dec 2025 | ₹1,150 | ₹1,210 | ₹968.05 | ₹997.6 | 1,260 | 2,520 |
| 16 Dec 2025 | ₹1,010 | ₹1,350 | ₹1,010 | ₹1,350 | 220 | 2,440 |
| 17 Dec 2025 | ₹1,397.6 | ₹1,584.55 | ₹1,240.4 | ₹1,492.2 | 880 | 2,720 |
| 18 Dec 2025 | ₹1,661.65 | ₹1,816.35 | ₹1,371.5 | ₹1,669.3 | 1,780 | 2,780 |
| 19 Dec 2025 | ₹1,352.85 | ₹1,352.85 | ₹1,145.75 | ₹1,205.65 | 1,040 | 2,920 |
| 22 Dec 2025 | ₹824.45 | ₹830 | ₹692.4 | ₹716.25 | 69,560 | 10,920 |
| 23 Dec 2025 | ₹650.05 | ₹842 | ₹552.7 | ₹694.25 | 2,73,080 | 13,200 |
| 24 Dec 2025 | ₹765.25 | ₹845.2 | ₹510 | ₹793.65 | 7,74,660 | 20,020 |