Date

22-Apr-14
23-Apr-14
25-Apr-14
28-Apr-14
29-Apr-14
30-Apr-14
1-May-14
2-May-14
5-May-14
6-May-14
7-May-14
8-May-14
9-May-14

CommodityContract/Expiry
Symbol Open(Rs)
MonthHigh(Rs) Low(Rs) Close(Rs) PCP(Rs)
Volume(In Lots)
ALUMINI 28-Aug-14
0
0
0
115.9
115.9
0
ALUMINI 28-Aug-14
117.4
117.4
117.4
117.4
115.9
1
ALUMINI 28-Aug-14
116.5
116.5
116.5
116.5
117.4
1
ALUMINI 28-Aug-14
114.4
114.4
114.4
114.4
116.5
5
ALUMINI 28-Aug-14
0
0
0
114.4
114.4
0
ALUMINI 28-Aug-14
111.55
112
110.95
111.45
114.4
14
ALUMINI 28-Aug-14
0
0
0
111.45
111.45
0
ALUMINI 28-Aug-14
109.95
110.25
109.45
109.9
111.45
4
ALUMINI 28-Aug-14
0
0
0
109.9
109.9
0
ALUMINI 28-Aug-14
0
0
0
109.9
109.9
0
ALUMINI 28-Aug-14
109.45
109.45
108.35
109.2
109.9
9
ALUMINI 28-Aug-14
0
0
0
109.2
109.2
0
ALUMINI 28-Aug-14
456
108.7
108.45
108.6
109.2
2

1234567890-=

1234567890-

20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14
26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14
18-Jun-14
19-Jun-14
20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14

ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI

28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14

114.2
114.25
113.55
114.65
115.05
114.2
113.6
114.15
113.4
115.1
111.9
112.55
114.2
114.25
113.55
114.65

114.65
114.9
114.85
115.7
115.3
114.65
114.7
114.5
115.55
116.3
113.5
114.15
114.65
114.9
114.85
115.7

113.35
113.6
113.15
114.15
114.2
113.4
112.8
113.05
112.7
115
111.45
112.55
113.35
113.6
113.15
114.15

113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4
115.6
113.3
114.1
113.85
113.75
114.65
114.8

114.1
113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4
111.9
113.3
114.1
113.85
113.75
114.65

45
74
54
96
62
88
322
485
1033
678
56
47
45
74
54
96

26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14
4-Jul-14
7-Jul-14
8-Jul-14
9-Jul-14
10-Jul-14
11-Jul-14
14-Jul-14
15-Jul-14
16-Jul-14
17-Jul-14
18-Jul-14
21-Jul-14
22-Jul-14
23-Jul-14
24-Jul-14
25-Jul-14
28-Jul-14
29-Jul-14
30-Jul-14
31-Jul-14
29-Jul-14
30-Jul-14
31-Jul-14
6-Aug-14
7-Aug-14
8-Aug-14

ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI

28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14

115.05
114.2
113.6
114.15
113.4
115.1
115.5
115.1
115.45
116.5
115.75
116.4
116.8
116.9
118.55
118.85
120.1
119.85
122.15
122.65
120.7
121.9
120.15
120.85
119.6
121.85
120.85
119.6
121.85
122.95
123.75
123.9

115.3
114.65
114.7
114.5
115.55
116.3
116
116.15
116.8
117.3
116.6
116.95
117.65
118.45
119.9
120.65
120.45
122.3
123.3
123.05
122.5
122.45
121.2
120.85
122.45
123.4
120.85
122.45
123.4
124.6
124.5
124.45

114.2
113.4
112.8
113.05
112.7
115
115.05
114.85
115.3
115.8
115
115.85
116.5
116.65
118.2
118.75
119.15
118.95
121.8
120.5
120.7
120.1
120.15
119.2
118.8
121.25
119.2
118.8
121.25
122.1
123.3
123.15

114.55
113.55
113.9
113.35
115.4
115.6
115.3
115.65
116.5
115.85
116.05
116.8
116.9
118.35
118.85
120.45
119.55
122.05
123
120.55
121.65
120.4
121.1
119.3
122.25
121.45
119.3
122.25
121.45
123.9
124.25
123.9

114.8
114.55
113.55
113.9
113.35
115.4
115.6
115.3
115.65
116.5
115.85
116.05
116.8
116.9
118.35
118.85
120.45
119.55
122.05
123
120.55
121.65
120.4
121.1
119.3
122.25
121.1
119.3
122.25
122.85
123.9
124.25

62
88
322
485
1033
678
351
713
792
794
884
591
733
1129
1507
1875
1479
2607
2172
2446
2221
2333
3051
2269
7932
17577
2269
7932
17577
19504
16407
13564

29-Jul-14 ALUMINI
30-Jul-14 ALUMINI
31-Jul-14 ALUMINI

28-Aug-14
28-Aug-14
28-Aug-14

120.85
119.6
121.85

120.85
122.45
123.4

119.2
118.8
121.25

119.3
122.25
121.45

121.1
119.3
122.25

2269
7932
17577

20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14
26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14

ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI

28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14

114.2
114.25
113.55
114.65
115.05
114.2
113.6
114.15
113.4
115.1

Volume(In 000's)
Value(In Lakhs)
OI(In Lots)
0.000 KGS
0
0
1.000 KGS
1.17
1
1.000 KGS
1.17
2
5.000 KGS
5.72
7
0.000 KGS
0
7
14.000 KGS
15.62
14
0.000 KGS
0
14
4.000 KGS
4.4
15
0.000 KGS
0
15
0.000 KGS
0
15
9.000 KGS
9.83
8
0.000 KGS
0
8
23456789
2.17
10

34567

45.000 KGS
51.3
74.000 KGS
84.61
54.000 KGS
61.65
96.000 KGS
110.49
62.000 KGS
71.12
88.000 KGS
100.15
322.000 KGS 365.99
485.000 KGS 551.14
1033.000 KGS1179.44
678.000 KGS
784.6
56.000 KGS
63.13
47.000 KGS
53.35
45.000 KGS
51.3
74.000 KGS
84.61
54.000 KGS
61.65
96.000 KGS
110.49

109
129
154
197
214
252
374
421
786
923
78
96
109
129
154
197

20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14
26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14

ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI

28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14

114.2
114.25
113.55
114.65
115.05
114.2
113.6
114.15
113.4
115.1

62.000 KGS
71.12
88.000 KGS
100.15
322.000 KGS 365.99
485.000 KGS 551.14
1033.000 KGS1179.44
678.000 KGS
784.6
351.000 KGS 405.75
713.000 KGS 824.01
792.000 KGS 919.52
794.000 KGS
925.6
884.000 KGS 1023.07
591.000 KGS 687.88
733.000 KGS 857.74
1129.000 KGS1328.97
1507.000 KGS1793.85
1875.000 KGS2244.31
1479.000 KGS1770.84
2607.000 KGS3150.18
2172.000 KGS2661.14
2446.000 KGS2973.57
2221.000 KGS2702.44
2333.000 KGS 2831.4
3051.000 KGS3684.11
2269.000 KGS2714.74
7932.000 KGS9557.77
17577.000 KGS
21477.45
2269.000 KGS2714.74
7932.000 KGS9557.77
17577.000 KGS
21477.45
19504.000 KGS
24038.39
16407.000 KGS
20333.06
13564.000 KGS
16788.57

214
252
374
421
786
923
960
1036
1213
1227
1339
1539
1619
1987
2215
2778
2641
3332
3642
3255
3627
3615
4262
4126
6709
8064
4126
6709
8064
9506
9853
9825

2269.000 KGS2714.74
7932.000 KGS9557.77
17577.000 KGS
21477.45

4126
6709
8064

20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14
26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14

29-Jul-14 ALUMINI
30-Jul-14 ALUMINI
31-Jul-14 ALUMINI

28-Aug-14
28-Aug-14
28-Aug-14

ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI
ALUMINI

120.85
119.6
121.85

28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14
28-Aug-14

120.85
122.45
123.4

114.65
114.9
114.85
115.7
115.3
114.65
114.7
114.5
115.55
116.3

113.35
113.6
113.15
114.15
114.2
113.4
112.8
113.05
112.7
115

113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4
115.6

114.1
113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4

45
74
54
96
62
88
322
485
1033
678

45.000 KGS
51.3
74.000 KGS
84.61
54.000 KGS
61.65
96.000 KGS
110.49
62.000 KGS
71.12
88.000 KGS
100.15
322.000 KGS 365.99
485.000 KGS 551.14
1033.000 KGS1179.44
678.000 KGS
784.6

109
129
154
197
214
252
374
421
786
923

114.65
114.9
114.85
115.7
115.3
114.65
114.7
114.5
115.55
116.3

113.35
113.6
113.15
114.15
114.2
113.4
112.8
113.05
112.7
115

113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4
115.6

114.1
113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4

45
74
54
96
62
88
322
485
1033
678

45.000 KGS
51.3
74.000 KGS
84.61
54.000 KGS
61.65
96.000 KGS
110.49
62.000 KGS
71.12
88.000 KGS
100.15
322.000 KGS 365.99
485.000 KGS 551.14
1033.000 KGS1179.44
678.000 KGS
784.6

109
129
154
197
214
252
374
421
786
923

114.2
114.25
113.55
114.65
115.05
114.2
113.6
114.15
113.4
115.1

114.65
114.9
114.85
115.7
115.3
114.65
114.7
114.5
115.55
116.3

113.35
113.6
113.15
114.15
114.2
113.4
112.8
113.05
112.7
115

113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4
115.6

114.1
113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4

45
74
54
96
62
88
322
485
1033
678

119.2
118.8
121.25

119.3
122.25
121.45

121.1
119.3
122.25

2269 2269.000 KGS2714.74

7932 7932.000 KGS9557.77
17577 17577.000 KGS
21477.45

45.000 KGS
51.3
74.000 KGS
84.61
54.000 KGS
61.65
96.000 KGS
110.49
62.000 KGS
71.12
88.000 KGS
100.15
322.000 KGS 365.99
485.000 KGS 551.14
1033.000 KGS1179.44
678.000 KGS
784.6

4126
6709
8064

29-Jul-14 ALUMINI
30-Jul-14 ALUMINI
31-Jul-14 ALUMINI

109
129
154
197
214
252
374
421
786
923

120.85
119.6
121.85

28-Aug-14
28-Aug-14
28-Aug-14

120.85
119.6
121.85

114.2
114.25
113.55
114.65
115.05
114.2
113.6
114.15
113.4
115.1

114.65
114.9
114.85
115.7
115.3
114.65
114.7
114.5
115.55
116.3

113.35
113.6
113.15
114.15
114.2
113.4
112.8
113.05
112.7
115

113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4
115.6

114.1
113.85
113.75
114.65
114.8
114.55
113.55
113.9
113.35
115.4

45
74
54
96
62
88
322
485
1033
678

45.000 KGS
51.3
74.000 KGS
84.61
54.000 KGS
61.65
96.000 KGS
110.49
62.000 KGS
71.12
88.000 KGS
100.15
322.000 KGS 365.99
485.000 KGS 551.14
1033.000 KGS1179.44
678.000 KGS
784.6

109
129
154
197
214
252
374
421
786
923

120.85
122.45
123.4

119.2
118.8
121.25

119.3
122.25
121.45

121.1
119.3
122.25

2269 2269.000 KGS2714.74

7932 7932.000 KGS9557.77
17577 17577.000 KGS
21477.45

4126
6709
8064

120.85
122.45
123.4

119.2
118.8
121.25

119.3
122.25
121.45

121.1
119.3
122.25

2269 2269.000 KGS2714.74

7932 7932.000 KGS9557.77
17577 17577.000 KGS
21477.45

4126
6709
8064