SENSEX 86,300 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,101.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹925.05 | ₹925.05 | ₹722.35 | ₹722.35 | 440 | 520 |
| 25 Nov 2025 | ₹770.7 | ₹936.1 | ₹537.95 | ₹537.95 | 7,280 | 1,520 |
| 26 Nov 2025 | ₹639.85 | ₹925 | ₹632.15 | ₹911.45 | 1,540 | 1,740 |
| 27 Nov 2025 | ₹978 | ₹1,101.2 | ₹872.7 | ₹950 | 920 | 1,840 |
| 28 Nov 2025 | ₹978.65 | ₹1,005 | ₹898.3 | ₹927.4 | 760 | 2,040 |
| 1 Dec 2025 | ₹1,062.3 | ₹1,062.3 | ₹785 | ₹828.3 | 1,420 | 2,600 |
| 2 Dec 2025 | ₹693.25 | ₹695.6 | ₹582.35 | ₹611.4 | 960 | 3,080 |
| 3 Dec 2025 | ₹548.75 | ₹548.75 | ₹397.95 | ₹486.7 | 1,720 | 3,640 |
| 4 Dec 2025 | ₹432.95 | ₹585.25 | ₹414.85 | ₹480.85 | 3,780 | 2,540 |
| 5 Dec 2025 | ₹447.6 | ₹665.75 | ₹447.6 | ₹605.85 | 3,280 | 2,400 |
| 8 Dec 2025 | ₹456.5 | ₹508.5 | ₹337 | ₹347.1 | 2,460 | 2,180 |
| 9 Dec 2025 | ₹277 | ₹295.8 | ₹216.4 | ₹219.7 | 2,360 | 1,880 |
| 10 Dec 2025 | ₹238.7 | ₹266.8 | ₹149.25 | ₹162.15 | 7,160 | 1,940 |
| 11 Dec 2025 | ₹158 | ₹204.55 | ₹124.9 | ₹168.25 | 3,560 | 2,220 |
| 12 Dec 2025 | ₹223.6 | ₹268.95 | ₹188.1 | ₹219.1 | 15,100 | 3,820 |
| 15 Dec 2025 | ₹160.6 | ₹188.45 | ₹129.55 | ₹160.65 | 14,460 | 6,460 |
| 16 Dec 2025 | ₹111.3 | ₹113.1 | ₹54.05 | ₹56.15 | 54,800 | 15,860 |
| 17 Dec 2025 | ₹52.8 | ₹64.9 | ₹37.4 | ₹43.6 | 1,67,420 | 55,620 |
| 18 Dec 2025 | ₹38.75 | ₹42.2 | ₹24.8 | ₹25.2 | 2,47,440 | 95,560 |
| 19 Dec 2025 | ₹35 | ₹46.75 | ₹19 | ₹22.05 | 34,91,040 | 1,85,980 |
| 22 Dec 2025 | ₹27.15 | ₹46.9 | ₹24.3 | ₹37.2 | 59,06,360 | 1,93,920 |
| 23 Dec 2025 | ₹39.05 | ₹42.7 | ₹6.4 | ₹6.7 | 1,36,52,960 | 6,01,380 |
| 24 Dec 2025 | ₹3.8 | ₹5.9 | ₹0.05 | ₹0.05 | 3,22,96,280 | 11,43,140 |