SENSEX 86,800 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹851.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹709.3 | ₹715.95 | ₹548.35 | ₹552.8 | 480 | 1,600 |
| 25 Nov 2025 | ₹608.75 | ₹748.25 | ₹369.45 | ₹376.7 | 7,420 | 3,380 |
| 26 Nov 2025 | ₹382.7 | ₹706.4 | ₹382.7 | ₹686.8 | 800 | 3,060 |
| 27 Nov 2025 | ₹736.15 | ₹851.65 | ₹625.3 | ₹685.2 | 1,380 | 2,480 |
| 28 Nov 2025 | ₹711.4 | ₹752.8 | ₹643.6 | ₹683.95 | 680 | 2,500 |
| 1 Dec 2025 | ₹772.5 | ₹787.7 | ₹577.5 | ₹606.5 | 1,560 | 2,580 |
| 2 Dec 2025 | ₹518.1 | ₹553.8 | ₹395.5 | ₹415 | 2,600 | 2,980 |
| 3 Dec 2025 | ₹365.35 | ₹441.9 | ₹264.55 | ₹324.75 | 3,800 | 3,860 |
| 4 Dec 2025 | ₹273.1 | ₹401 | ₹271.6 | ₹309.1 | 5,860 | 2,380 |
| 5 Dec 2025 | ₹294.5 | ₹449.95 | ₹288.4 | ₹389.7 | 6,360 | 1,380 |
| 8 Dec 2025 | ₹375.6 | ₹393.65 | ₹208.7 | ₹215.15 | 4,960 | 2,060 |
| 9 Dec 2025 | ₹157 | ₹181.5 | ₹131.45 | ₹133.2 | 4,400 | 3,320 |
| 10 Dec 2025 | ₹155.7 | ₹155.7 | ₹93.4 | ₹104.7 | 1,700 | 3,140 |
| 11 Dec 2025 | ₹99.95 | ₹118.85 | ₹81.6 | ₹86.55 | 3,880 | 2,160 |
| 12 Dec 2025 | ₹99.95 | ₹151.55 | ₹99.95 | ₹115.8 | 10,160 | 5,540 |
| 15 Dec 2025 | ₹90 | ₹91.7 | ₹66.15 | ₹77.45 | 13,820 | 7,020 |
| 16 Dec 2025 | ₹49.95 | ₹53.6 | ₹22.45 | ₹22.45 | 28,400 | 12,260 |
| 17 Dec 2025 | ₹21.9 | ₹27 | ₹18.1 | ₹23.35 | 99,080 | 29,680 |
| 18 Dec 2025 | ₹17.15 | ₹22.95 | ₹14.45 | ₹15.15 | 2,06,360 | 43,660 |
| 19 Dec 2025 | ₹18 | ₹21.1 | ₹9.75 | ₹10.8 | 23,16,260 | 2,16,000 |
| 22 Dec 2025 | ₹12.05 | ₹17.5 | ₹8 | ₹11 | 21,87,900 | 2,20,220 |
| 23 Dec 2025 | ₹10.95 | ₹12.15 | ₹2.4 | ₹2.65 | 38,86,320 | 3,21,360 |
| 24 Dec 2025 | ₹2.45 | ₹2.65 | ₹0.05 | ₹0.05 | 77,44,380 | 4,91,160 |