SENSEX 86,000 CE traded across 19 sessions from 5 Dec 2025 to 1 Jan 2026, with a life-high of ₹1,041.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Dec 2025 | ₹809.3 | ₹1,041.35 | ₹794.85 | ₹982.35 | 1,280 | 980 |
| 8 Dec 2025 | ₹806.9 | ₹806.9 | ₹650 | ₹657.5 | 280 | 940 |
| 9 Dec 2025 | ₹522.65 | ₹566.75 | ₹455 | ₹528 | 480 | 1,180 |
| 10 Dec 2025 | ₹526.05 | ₹537.45 | ₹351.05 | ₹373.55 | 4,020 | 3,240 |
| 11 Dec 2025 | ₹318.05 | ₹459.8 | ₹304.2 | ₹412.2 | 4,720 | 3,240 |
| 12 Dec 2025 | ₹510.35 | ₹577.2 | ₹448 | ₹520.7 | 7,280 | 2,140 |
| 15 Dec 2025 | ₹414.55 | ₹504.55 | ₹360.05 | ₹449.9 | 7,380 | 2,160 |
| 16 Dec 2025 | ₹365 | ₹373.45 | ₹270 | ₹274.55 | 17,940 | 4,400 |
| 17 Dec 2025 | ₹281.6 | ₹306.9 | ₹177.45 | ₹215.95 | 26,020 | 8,320 |
| 18 Dec 2025 | ₹190.05 | ₹230.5 | ₹145.05 | ₹161.3 | 56,700 | 14,960 |
| 19 Dec 2025 | ₹198.95 | ₹266.4 | ₹185 | ₹211.6 | 1,23,140 | 38,720 |
| 22 Dec 2025 | ₹281.1 | ₹347.35 | ₹281.1 | ₹340.6 | 1,67,700 | 51,260 |
| 23 Dec 2025 | ₹377.95 | ₹380 | ₹273.35 | ₹285.95 | 4,30,660 | 99,740 |
| 24 Dec 2025 | ₹280.25 | ₹323.95 | ₹165 | ₹165 | 13,37,380 | 2,21,540 |
| 26 Dec 2025 | ₹159.8 | ₹159.8 | ₹48.5 | ₹61.2 | 79,86,760 | 6,30,740 |
| 29 Dec 2025 | ₹55 | ₹59 | ₹18.3 | ₹25.15 | 88,88,840 | 8,14,900 |
| 30 Dec 2025 | ₹26.4 | ₹26.4 | ₹6.1 | ₹6.1 | 1,04,84,520 | 13,90,080 |
| 31 Dec 2025 | ₹6.65 | ₹24.4 | ₹4.2 | ₹7.85 | 6,53,00,000 | 22,82,000 |
| 1 Jan 2026 | ₹7.75 | ₹9 | ₹0.05 | ₹0.05 | 6,88,52,740 | 23,05,600 |