SENSEX 86,700 PE traded across 19 sessions from 25 Nov 2025 to 24 Dec 2025, with a life-high of ₹2,235.15 and a low of ₹911.25. Final close ₹1,297.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2025 | ₹928.8 | ₹1,592.8 | ₹928.8 | ₹1,575.05 | 4,880 | 4,380 |
| 27 Nov 2025 | ₹1,045.4 | ₹1,241.25 | ₹999.8 | ₹1,186.7 | 560 | 4,700 |
| 28 Nov 2025 | ₹1,069.25 | ₹1,069.25 | ₹1,069.25 | ₹1,069.25 | 20 | 4,700 |
| 1 Dec 2025 | ₹916.1 | ₹1,080.8 | ₹911.25 | ₹1,080.8 | 780 | 4,580 |
| 2 Dec 2025 | ₹1,261.4 | ₹1,409.75 | ₹1,261.4 | ₹1,383.7 | 640 | 4,160 |
| 3 Dec 2025 | ₹1,580.15 | ₹1,580.15 | ₹1,477.95 | ₹1,477.95 | 80 | 4,100 |
| 4 Dec 2025 | ₹1,212.8 | ₹1,432.95 | ₹1,205.85 | ₹1,432.95 | 1,340 | 2,880 |
| 5 Dec 2025 | ₹1,090.35 | ₹1,093.5 | ₹962.3 | ₹967.05 | 2,000 | 1,900 |
| 9 Dec 2025 | ₹1,805.35 | ₹1,805.35 | ₹1,805.35 | ₹1,805.35 | 20 | 1,920 |
| 11 Dec 2025 | ₹1,920.55 | ₹1,920.55 | ₹1,660.2 | ₹1,783.25 | 300 | 1,680 |
| 12 Dec 2025 | ₹1,328.35 | ₹1,328.35 | ₹1,328.35 | ₹1,328.35 | 20 | 1,660 |
| 15 Dec 2025 | ₹1,647.6 | ₹1,652.7 | ₹1,403.9 | ₹1,403.9 | 260 | 1,660 |
| 16 Dec 2025 | ₹1,566.5 | ₹1,705.6 | ₹1,566.5 | ₹1,705.6 | 120 | 1,580 |
| 17 Dec 2025 | ₹1,859.3 | ₹2,009.25 | ₹1,697.8 | ₹2,003.7 | 220 | 1,480 |
| 18 Dec 2025 | ₹2,170.35 | ₹2,235.15 | ₹1,880 | ₹2,089.05 | 820 | 1,020 |
| 19 Dec 2025 | ₹1,720.2 | ₹1,728.7 | ₹1,633.35 | ₹1,699.2 | 200 | 1,180 |
| 22 Dec 2025 | ₹1,278.15 | ₹1,297 | ₹1,185 | ₹1,191 | 1,260 | 1,480 |
| 23 Dec 2025 | ₹1,196.35 | ₹1,257.7 | ₹1,040 | ₹1,184.6 | 3,440 | 1,420 |
| 24 Dec 2025 | ₹1,225.95 | ₹1,297.9 | ₹1,015 | ₹1,297.9 | 5,300 | 1,380 |