SENSEX 86,300 PE traded across 21 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,867.35 and a low of ₹587.05. Final close ₹892.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,334.55 | ₹1,446.55 | ₹1,308.75 | ₹1,438.35 | 780 | 800 |
| 25 Nov 2025 | ₹587.2 | ₹1,676.45 | ₹587.05 | ₹1,676.45 | 15,580 | 11,220 |
| 26 Nov 2025 | ₹1,177.3 | ₹1,177.3 | ₹998.3 | ₹1,062 | 540 | 11,340 |
| 27 Nov 2025 | ₹933.4 | ₹983.7 | ₹824.8 | ₹900 | 680 | 11,420 |
| 28 Nov 2025 | ₹860 | ₹932.9 | ₹707.1 | ₹845.75 | 1,500 | 11,940 |
| 1 Dec 2025 | ₹734.45 | ₹939.6 | ₹711.2 | ₹894.45 | 5,940 | 11,620 |
| 2 Dec 2025 | ₹1,014.6 | ₹1,160.1 | ₹1,014.6 | ₹1,082.25 | 3,600 | 9,120 |
| 3 Dec 2025 | ₹1,330.7 | ₹1,342.45 | ₹1,163.15 | ₹1,163.15 | 160 | 8,780 |
| 4 Dec 2025 | ₹1,300 | ₹1,300 | ₹972.25 | ₹1,069.4 | 4,160 | 6,540 |
| 5 Dec 2025 | ₹1,044.85 | ₹1,088.65 | ₹751.25 | ₹760.1 | 9,540 | 2,520 |
| 8 Dec 2025 | ₹782.2 | ₹1,285.8 | ₹782.2 | ₹1,285.8 | 160 | 2,460 |
| 11 Dec 2025 | ₹1,528.35 | ₹1,528.35 | ₹1,503.05 | ₹1,503.05 | 100 | 2,340 |
| 12 Dec 2025 | ₹1,074.05 | ₹1,206.65 | ₹986.3 | ₹1,063.4 | 520 | 2,600 |
| 15 Dec 2025 | ₹1,189.95 | ₹1,333.85 | ₹1,068.2 | ₹1,068.2 | 500 | 2,440 |
| 16 Dec 2025 | ₹1,400 | ₹1,405 | ₹1,400 | ₹1,405 | 40 | 2,420 |
| 17 Dec 2025 | ₹1,472.95 | ₹1,677.25 | ₹1,335.6 | ₹1,675 | 220 | 2,400 |
| 18 Dec 2025 | ₹1,746.3 | ₹1,867.35 | ₹1,702.15 | ₹1,716.65 | 980 | 2,040 |
| 19 Dec 2025 | ₹1,379.4 | ₹1,435.85 | ₹1,280 | ₹1,305.7 | 520 | 2,080 |
| 22 Dec 2025 | ₹904.7 | ₹920.8 | ₹790 | ₹801.9 | 46,100 | 5,100 |
| 23 Dec 2025 | ₹732 | ₹935 | ₹646.45 | ₹790 | 88,220 | 11,500 |
| 24 Dec 2025 | ₹861.2 | ₹926.45 | ₹612.5 | ₹892.7 | 2,27,120 | 10,000 |