SENSEX 86,500 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,011.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹798.7 | ₹867.6 | ₹619.35 | ₹631.1 | 1,580 | 2,220 |
| 25 Nov 2025 | ₹802.95 | ₹915.25 | ₹365.4 | ₹460 | 10,120 | 5,360 |
| 26 Nov 2025 | ₹560.6 | ₹833.45 | ₹547.8 | ₹824.5 | 4,800 | 4,560 |
| 27 Nov 2025 | ₹880 | ₹1,011.65 | ₹747.05 | ₹834.8 | 3,580 | 4,920 |
| 28 Nov 2025 | ₹848.55 | ₹919 | ₹782.9 | ₹829.9 | 16,920 | 6,900 |
| 1 Dec 2025 | ₹970.8 | ₹970.85 | ₹693.1 | ₹729.55 | 7,800 | 7,340 |
| 2 Dec 2025 | ₹649.3 | ₹686.15 | ₹495.5 | ₹521.8 | 6,120 | 6,880 |
| 3 Dec 2025 | ₹458.2 | ₹497.9 | ₹341.4 | ₹413.5 | 12,980 | 6,260 |
| 4 Dec 2025 | ₹361.5 | ₹509.7 | ₹351.3 | ₹404.35 | 14,360 | 5,020 |
| 5 Dec 2025 | ₹351.6 | ₹577.25 | ₹347.2 | ₹513.55 | 22,980 | 6,660 |
| 8 Dec 2025 | ₹501.65 | ₹513.9 | ₹273.5 | ₹289.85 | 14,900 | 6,760 |
| 9 Dec 2025 | ₹217.75 | ₹249 | ₹175 | ₹178 | 16,540 | 9,280 |
| 10 Dec 2025 | ₹185.75 | ₹215 | ₹125.55 | ₹143.2 | 28,700 | 14,220 |
| 11 Dec 2025 | ₹145.05 | ₹169.95 | ₹105 | ₹129.35 | 30,520 | 18,200 |
| 12 Dec 2025 | ₹136.95 | ₹215.95 | ₹136.95 | ₹169.7 | 93,360 | 23,600 |
| 15 Dec 2025 | ₹125.45 | ₹141.05 | ₹99.75 | ₹125.4 | 2,05,240 | 45,080 |
| 16 Dec 2025 | ₹102.5 | ₹102.6 | ₹36.8 | ₹38.5 | 5,84,040 | 1,76,140 |
| 17 Dec 2025 | ₹42 | ₹45.4 | ₹27.95 | ₹33.95 | 8,10,420 | 1,78,820 |
| 18 Dec 2025 | ₹28.1 | ₹33 | ₹19.75 | ₹20.3 | 10,64,420 | 3,05,260 |
| 19 Dec 2025 | ₹22.2 | ₹33.15 | ₹14 | ₹16 | 56,96,880 | 3,95,480 |
| 22 Dec 2025 | ₹23.15 | ₹30.15 | ₹14.35 | ₹22.05 | 76,09,180 | 6,12,960 |
| 23 Dec 2025 | ₹22.95 | ₹24.9 | ₹4 | ₹4.1 | 1,31,76,920 | 13,69,400 |
| 24 Dec 2025 | ₹3.9 | ₹3.9 | ₹0.05 | ₹0.05 | 3,83,16,980 | 17,88,400 |