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

CommodityLow(Rs)
Symbol Open(Rs) High(Rs) Low(Rs) Close(Rs) PCP(Rs)
Volume(In Lots)
ALUMINI
0
0
0
0
115.9
115.9
0
ALUMINI
117.4
117.4
117.4
117.4
117.4
115.9
1
ALUMINI
116.5
116.5
116.5
116.5
116.5
117.4
1
ALUMINI
114.4
114.4
114.4
114.4
114.4
116.5
5
ALUMINI
0
0
0
0
114.4
114.4
0
ALUMINI
110.95
111.55
112
110.95
111.45
114.4
14
ALUMINI
0
0
0
0
111.45
111.45
0
ALUMINI
109.45
109.95
110.25
109.45
109.9
111.45
4
ALUMINI
0
0
0
0
109.9
109.9
0
ALUMINI
0
0
0
0
109.9
109.9
0
ALUMINI
108.35
109.45
109.45
108.35
109.2
109.9
9
ALUMINI
0
0
0
0
109.2
109.2
0
ALUMINI
108.45
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

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

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
1-Aug-14
4-Aug-14
5-Aug-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

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
120.6
120.7
122.2
122.1
123.3
123.15

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
121.35
121.45
123.75
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
122.2
124.1
123.75
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
120.6
120.7
122.2
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
121.2
123.85
122.85
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
121.45
121.2
123.85
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
15728
17971
14949
19504
16407
13564

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

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
15728.000 KGS 19093
17971.000 KGS21965.4
14949.000 KGS
18355.71
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
7911
9454
8243
9506
9853
9825

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

114.65
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

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

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