SENSEX 86,500 PE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,071.75 and a low of ₹604.7. Final close ₹1,092.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,385.55 | ₹1,418.65 | ₹1,373.8 | ₹1,418.65 | 180 | 440 |
| 25 Nov 2025 | ₹604.7 | ₹1,721.35 | ₹604.7 | ₹1,721.35 | 16,840 | 7,880 |
| 26 Nov 2025 | ₹1,397.7 | ₹1,397.7 | ₹1,139.95 | ₹1,140 | 660 | 7,820 |
| 27 Nov 2025 | ₹1,034.1 | ₹1,160.1 | ₹922.5 | ₹996.8 | 4,420 | 6,480 |
| 28 Nov 2025 | ₹1,027.6 | ₹1,027.6 | ₹893.85 | ₹912.55 | 4,080 | 6,540 |
| 1 Dec 2025 | ₹821.95 | ₹1,061.05 | ₹795.15 | ₹997 | 5,840 | 6,740 |
| 2 Dec 2025 | ₹1,004 | ₹1,280.45 | ₹1,004 | ₹1,193.3 | 1,760 | 6,700 |
| 3 Dec 2025 | ₹1,292.75 | ₹1,501.75 | ₹1,286.8 | ₹1,334.25 | 3,440 | 6,580 |
| 4 Dec 2025 | ₹1,220 | ₹1,377.3 | ₹1,085.5 | ₹1,189 | 69,620 | 9,360 |
| 5 Dec 2025 | ₹1,172.7 | ₹1,233.25 | ₹848.85 | ₹863.5 | 74,740 | 9,400 |
| 8 Dec 2025 | ₹783.85 | ₹1,371.7 | ₹783.85 | ₹1,326.35 | 3,920 | 7,960 |
| 9 Dec 2025 | ₹1,632.95 | ₹1,832.55 | ₹1,491.9 | ₹1,630 | 1,640 | 6,740 |
| 10 Dec 2025 | ₹1,619.95 | ₹1,654.05 | ₹1,400 | ₹1,654.05 | 220 | 6,660 |
| 11 Dec 2025 | ₹1,808.15 | ₹2,058.5 | ₹1,483.45 | ₹1,537.5 | 4,520 | 4,080 |
| 12 Dec 2025 | ₹1,294.65 | ₹1,401.4 | ₹1,144.15 | ₹1,159.85 | 3,400 | 4,520 |
| 15 Dec 2025 | ₹1,398.3 | ₹1,499 | ₹1,199.95 | ₹1,210.65 | 1,240 | 4,420 |
| 16 Dec 2025 | ₹1,461.75 | ₹1,580.05 | ₹1,461.25 | ₹1,560 | 220 | 4,280 |
| 17 Dec 2025 | ₹1,669.4 | ₹1,840 | ₹1,529 | ₹1,755.1 | 1,740 | 4,560 |
| 18 Dec 2025 | ₹1,895 | ₹2,071.75 | ₹1,630 | ₹1,909.4 | 2,500 | 5,140 |
| 19 Dec 2025 | ₹1,640.1 | ₹1,640.1 | ₹1,410 | ₹1,499.6 | 11,500 | 7,640 |
| 22 Dec 2025 | ₹1,177 | ₹1,177 | ₹974.05 | ₹988.35 | 42,100 | 10,960 |
| 23 Dec 2025 | ₹950 | ₹1,130 | ₹837.5 | ₹985.1 | 88,840 | 13,040 |
| 24 Dec 2025 | ₹1,000.05 | ₹1,133.4 | ₹815.3 | ₹1,092.4 | 1,71,700 | 6,940 |