Commodity Live

Date LME - Open LME - Close LME - High
Friday, January 01, 2021

Monday, January 04, 2021 2745.5 2797 2808.5
Tuesday, January 05, 2021 2801.5 2829 2829.5
Wednesday, January 06, 2021 2826 2868.5 2873.75
Thursday, January 07, 2021 2873.5 2891.5 2894.25
Friday, January 08, 2021 2889.5 2799 2896.75
Monday, January 11, 2021 2799.25 2756 2813.5
Tuesday, January 12, 2021 2760.5 2785 2804.75
Wednesday, January 13, 2021 2792 2770 2798.25
Friday, January 15, 2021 2757 2684.25 2769.5
Monday, January 18, 2021 2686.5 2679.25 2711.25
Tuesday, January 19, 2021 2685.25 2690.5 2697.25
Wednesday, January 20, 2021 2699.5 2727.5 2729.5
Thursday, January 21, 2021 2726 2708.5 2747.5
Friday, January 22, 2021 2714.5 2710.25 2718.5
Monday, January 25, 2021 2714 2702.75 2733.5
Wednesday, January 27, 2021 2652 2573.5 2653.5
Friday, January 29, 2021 2586.5 2573.25 2627.75
Monday, February 01, 2021 2577 2576 2608.5
Tuesday, February 02, 2021 2579.5 2571 2581
Wednesday, February 03, 2021 2575.75 2632.25 2633.75
Thursday, February 04, 2021 2634.25 2637.5 2644
Friday, February 05, 2021 2640 2682.75 2684.5
Monday, February 08, 2021 2681 2645 2701
Tuesday, February 09, 2021 2649.25 2704.75 2706
Wednesday, February 10, 2021 2707.75 2728 2739.75
Thursday, February 11, 2021 2717.5 2801 2806.25
Friday, February 12, 2021 2793.5 2835 2838.25
Monday, February 15, 2021 2836.75 2842 2844.75
Tuesday, February 16, 2021 2841 2841.75 2843.5
Wednesday, February 17, 2021 2836.5 2806.75 2845.5
Thursday, February 18, 2021 2813 2876 2878.75
Friday, February 19, 2021 2870.5 2866 2890.25
Monday, February 22, 2021 2873.5 2889.75 2952.75
Tuesday, February 23, 2021 2893.25 2851.5 2927.5
Wednesday, February 24, 2021 2856 2869.25 2873.5
Thursday, February 25, 2021 2863 2865.25 2917.5
Friday, February 26, 2021 2863.5 2785 2873
Monday, March 01, 2021 2792.75 2792.25 2828.25
Tuesday, March 02, 2021 2798.5 2851.25 2872.25
Wednesday, March 03, 2021 2855 2783.25 2861.5
Thursday, March 04, 2021 2770.5 2739.75 2794.5
Friday, March 05, 2021 2723 2772 2782.75
Monday, March 08, 2021 2781.25 2784.75 2804
Tuesday, March 09, 2021 2790 2777.5 2793
Wednesday, March 10, 2021 2770.5 2758.75 2785.5
Thursday, March 11, 2021 2766.75 2831.75 2838.25
Friday, March 12, 2021 2831.75 2766.75 2838.25
Monday, March 15, 2021 2817.75 2858.25 2863
Tuesday, March 16, 2021 2857.25 2797.5 2857.5
Wednesday, March 17, 2021 2805.25 2838.25 2839.25
Thursday, March 18, 2021 2836 2777.5 2853.75
Friday, March 19, 2021 2778.5 2846 2847.5
Monday, March 22, 2021 2838.25 2877.5 2888.25
Tuesday, March 23, 2021 2877 2816.5 2899.25
Wednesday, March 24, 2021 2819.5 2786.5 2842
Thursday, March 25, 2021 2793.25 2781.75 2805.5
Friday, March 26, 2021 2790.75 2828.75 2834.75
Monday, March 29, 2021 2837 2826.75 2837
Tuesday, March 30, 2021 2828.5 2790.5 2837.5
Wednesday, March 31, 2021 2802.5 2806.75 2826
Thursday, April 01, 2021 2805 2770.25 2815.75
Monday, April 05, 2021
Tuesday, April 06, 2021 2811 2829 2840
Wednesday, April 07, 2021 2825.5 2826 2832.5
Thursday, April 08, 2021 2833.75 2862 2865.75
Friday, April 09, 2021 2863 2838 2869.25
Monday, April 12, 2021 2840.75 2757.75 2843.5
Tuesday, April 13, 2021 2755.5 2786.5 2791.75
Wednesday, April 14, 2021 2790 2832 2834.75
Thursday, April 15, 2021 2826.5 2868.25 2869.75
Friday, April 16, 2021 2870 2856.75 2884.75
Monday, April 19, 2021 2851.75 2854 2885
Tuesday, April 20, 2021 2857 2806.5 2875.25
Wednesday, April 21, 2021 2803.5 2815 2821.75
Thursday, April 22, 2021 2816.5 2794 2836.75
Friday, April 23, 2021 2797.25 2851 2859.75
Monday, April 26, 2021 2850 2926.25 2928.75
Tuesday, April 27, 2021 2928.25 2929 2942.75
Wednesday, April 28, 2021 2919.5 2924.5 2934.75
Thursday, April 29, 2021 2930.25 2912 2974.75
Friday, April 30, 2021 2914.75 2920.5 2942.75
Monday, May 03, 2021
Tuesday, May 04, 2021 2927.25 2953 2988.75
Wednesday, May 05, 2021 2963.25 2932 2980.5
Thursday, May 06, 2021 2931 2946.25 2947.5
Friday, May 07, 2021 2941 3025.25 3027
Monday, May 10, 2021 3036 2991.75 3062
Tuesday, May 11, 2021 2996.75 3013.25 3034.5
Wednesday, May 12, 2021 3006.5 2971.75 3027.25
Thursday, May 13, 2021 2974.75 2916.75 2982.5
Friday, May 14, 2021 2915.75 2940 2955
Monday, May 17, 2021 2942.75 3028.75 3032.25
Tuesday, May 18, 2021 3028.25 3055.5 3108
Wednesday, May 19, 2021 3051 2964.5 3059.25
Thursday, May 20, 2021 2954.25 2961.5 2986.25
Friday, May 21, 2021 2961.5 2968.75 3012.25
Monday, May 24, 2021 2969.5 2949.5 2969.5
Tuesday, May 25, 2021 2946.5 2984 2987.75
Wednesday, May 26, 2021 2982.75 2981 3007.5
Thursday, May 27, 2021 2978 3063.5 3067.5
Friday, May 28, 2021 3062.75 3072.25 3084.75
Tuesday, June 01, 2021 3055.5 3063.25 3094.75
Wednesday, June 02, 2021 3068 3078.75 3099.25
Thursday, June 03, 2021 3077.75 2986 3083.5
Friday, June 04, 2021 2987.25 3005.75 3024
Monday, June 07, 2021 3010.25 3019.25 3024.5
Tuesday, June 08, 2021 3019 3018.5 3035.75
Wednesday, June 09, 2021 3021.75 3014 3034.25
Thursday, June 10, 2021 3014.5 3001.75 3031.75
Friday, June 11, 2021 3003 3051.25 3052
Monday, June 14, 2021 3049 3057.25 3074.75
Tuesday, June 15, 2021 3054 3016 3057.25
Wednesday, June 16, 2021 3015.5 3023.25 3036.5
Thursday, June 17, 2021 2998.5 2888.5 3014.25
Friday, June 18, 2021 2,887.75 2,838.50 2,927.50
Monday, June 21, 2021 2,833.50 2,840.00 2,845.50
Tuesday, June 22, 2021 2,842.75 2,858.25 2,869.00
Wednesday, June 23, 2021 2,852.25 2,894.25 2,911.25
Thursday, June 24, 2021 2,891.50 2,915.00 2,919.00
Friday, June 25, 2021 2,914.75 2,907.75 2,927.25
Monday, June 28, 2021 2,905.00 2,918.50 2,919.00
Tuesday, June 29, 2021 2,924.25 2,945.25 2,954.25
Wednesday, June 30, 2021 2,949.25 2,973.25 2,976.75
Thursday, July 01, 2021 2,973.25 2,932.50 2,985.75
Friday, July 02, 2021 2,934.25 2,937.25 2,943.50
Monday, July 05, 2021 2,939.50 2,947.50 2,977.75
Tuesday, July 06, 2021 2,950.00 2,925.75 2,982.25
Wednesday, July 07, 2021 2,928.50 2,957.00 2,973.25
Thursday, July 08, 2021 2,950.75 2,939.75 2,952.50
Friday, July 09, 2021 2,938.50 2,977.50 2,998.50
Monday, July 12, 2021 2,977.50 2,948.00 2,981.50
Tuesday, July 13, 2021 2,947.25 2,935.75 2,958.25
Wednesday, July 14, 2021 2,934.75 2,918.25 2,949.50
Thursday, July 15, 2021 2,917.75 2,962.25 2,978.00
Friday, July 16, 2021 2,962.00 2,990.25 3,008.50
Monday, July 19, 2021 2,989.00 2,957.25 2,999.25
Tuesday, July 20, 2021 2,960.00 2,962.50 2,984.25
Wednesday, July 21, 2021 2,966.50 2,938.00 2,970.25
Thursday, July 22, 2021 2,941.75 2,934.25 2,958.50
Friday, July 23, 2021 2,938.00 2,975.75 2,978.50
Monday, July 26, 2021 2,978.25 3,009.75 3,012.75
Tuesday, July 27, 2021 3,002.25 2,969.75 3,013.75
Wednesday, July 28, 2021 2,974.50 2,967.00 2,988.75
Thursday, July 29, 2021 2,963.75 3,000.50 3,009.50
Friday, July 30, 2021 3,001.00 3,030.75 3,047.75
Monday, August 02, 2021 3,024.75 3,025.75 3,059.00
Tuesday, August 03, 2021 3,022.00 2,975.00 3,031.25
Wednesday, August 04, 2021 2,971.00 2,963.00 2,984.00
Thursday, August 05, 2021 2,964.50 3,018.00 3,031.50
Friday, August 06, 2021 3,019.25 2,992.75 3,032.75
Monday, August 09, 2021
Tuesday, August 10, 2021
Wednesday, August 11, 2021
Thursday, August 12, 2021
Friday, August 13, 2021
Wednesday, September 01, 2021
Thursday, September 02, 2021
Friday, September 03, 2021
Monday, September 06, 2021
Tuesday, September 07, 2021
Friday, October 01, 2021
Monday, October 04, 2021
Tuesday, October 05, 2021
Wednesday, October 06, 2021
Thursday, October 07, 2021
Monday, November 01, 2021
Tuesday, November 02, 2021
Wednesday, November 03, 2021
Thursday, November 04, 2021
Friday, November 05, 2021
Wednesday, December 01, 2021
Thursday, December 02, 2021
Friday, December 03, 2021
Monday, December 06, 2021
Tuesday, December 07, 2021
Monday, January 03, 2022
Tuesday, January 04, 2022
Wednesday, January 05, 2022
Thursday, January 06, 2022
Tuesday, February 01, 2022
Wednesday, February 02, 2022
Thursday, February 03, 2022
Friday, February 04, 2022
Monday, February 07, 2022
Tuesday, March 01, 2022
Wednesday, March 02, 2022
Thursday, March 03, 2022
Friday, March 04, 2022
Monday, March 07, 2022
Friday, April 01, 2022
Tuesday, April 05, 2022
Wednesday, April 06, 2022
Thursday, April 07, 2022
Tuesday, May 03, 2022
Wednesday, May 04, 2022
Thursday, May 05, 2022
Friday, May 06, 2022
LME % LME - O/C LME - H/L MCX - Put
LME - Low Expiry Date
Change difference difference call ratio
0
2745.5 1.67% 51.5 63 0
2789 1.14% 27.5 40.5 0
2824.5 1.40% 42.5 49.25 0
2859.5 0.80% 18 34.75 0
2798.75 -3.20% -90.5 98 0
2748.25 -1.54% -43.25 65.25 0
2758.75 1.05% 24.5 46 0
2766.25 -0.54% -22 32 0
2718.75 -0.60% -21.25 62.5 0
2683.25 -2.51% -72.75 86.25 0
2675.5 -0.19% -7.25 35.75 0
2667.5 0.42% 5.25 29.75 0
2675.5 1.38% 28 54 0
2705.25 -0.70% -17.5 42.25 0
2655.25 0.06% -4.25 63.25 0
2695.5 -0.28% -11.25 38 0
2570.5 -3.01% -78.5 83 0
2552.5 0.63% 13.5 59 0
2569.25 -0.64% -13.25 58.5 0
2556.25 0.11% -1 52.25 0
2546.5 -0.19% -8.5 34.5 0
2562.5 2.38% 56.5 71.25 0
2605.5 0.20% 3.25 38.5 0
2628.5 1.72% 42.75 56 0
2644 -1.41% -36 57 0
2641.5 2.26% 55.5 64.5 0
2686.25 0.86% 20.25 53.5 0
2716.75 2.68% 83.5 89.5 0
2781.5 1.21% 41.5 56.75 0
2808.25 0.25% 5.25 36.5 0
2817.25 -0.01% 0.75 26.25 0
2792.25 -1.23% -29.75 53.25 0
2810.5 2.47% 63 68.25 0
2848.75 -0.35% -4.5 41.5 0
2868 0.83% 16.25 84.75 0
2842 -1.32% -41.75 85.5 0
2808.5 0.62% 13.25 65 0
2857.5 -0.14% 2.25 60 0
2776.25 -2.80% -78.5 96.75 0
2776.25 0.26% -0.5 52 0
2781.75 2.11% 52.75 90.5 0
2781.25 -2.38% -71.75 80.25 0
2642.5 -1.56% -30.75 152 0
2716 1.18% 49 66.75 0
2749.75 0.46% 3.5 54.25 0
2745.25 -0.26% -12.5 47.75 0
2754.25 -0.68% -11.75 31.25 0
2743.25 2.65% 65 95 0
2743.25 -0.77% -65 95 0
2808.25 1.72% 40.5 54.75 0
2795.75 -2.13% -59.75 61.75 0
2798 1.46% 33 41.25 0
2762.75 -2.14% -58.5 91 0
2770.5 2.47% 67.5 77 0
2832.25 1.11% 39.25 56 0
2801.25 -2.12% -60.5 98 0
2785.75 -1.07% -33 56.25 0
2762.25 -0.17% -11.5 43.25 0
2786.25 1.69% 38 48.5 0
2805.5 -0.07% -10.25 31.5 0
2790.25 -1.28% -38 47.25 0
2775.5 0.58% 4.25 50.5 ` 0
2764.5 -1.30% -34.75 51.25 30 April 2021 0
30 April 2021 0
2798.75 2.19% 18 41.25 30 April 2021 0
2824.25 -0.07% 0.5 8.25 30 April 2021 0
2822 1.17% 28.25 43.75 30 April 2021 0
2817 -0.84% -25 52.25 30 April 2021 0
2752.75 -2.83% -83 90.75 30 April 2021 0
2753 1.04% 31 38.75 30 April 2021 0
2770.5 1.63% 42 64.25 30 April 2021 0
2816.5 1.28% 41.75 53.25 30 April 2021 0
2850 -0.40% -13.25 34.75 30 April 2021 0
2843 -0.10% 2.25 42 30 April 2021 0
2803.25 -1.66% -50.5 72 30 April 2021 0
2790.5 0.30% 11.5 31.25 30 April 2021 0
2793.25 -0.75% -22.5 43.5 30 April 2021 0
2790.75 2.04% 53.75 69 30 April 2021 0
2846.5 2.64% 76.25 82.25 31 May 2021 0
2879 0.09% 0.75 63.75 31 May 2021 0
2889.75 -0.15% 5 45 31 May 2021 0
2884.75 -0.15% -18.25 90 31 May 2021 0
2889.25 0.29% 5.75 53.5 31 May 2021 0
0 0 31 May 2021 0
2927.25 1.11% 25.75 61.5 31 May 2021 0
2905.75 -0.71% -31.25 74.75 31 May 2021 0
2904.25 0.49% 15.25 43.25 31 May 2021 0
2936.25 2.68% 84.25 90.75 31 May 2021 0
2980.25 -1.11% -44.25 81.75 31 May 2021 0
2976.25 0.72% 16.5 58.25 31 May 2021 0
2962.75 -1.38% -34.75 64.5 31 May 2021 0
2882.25 -1.85% -58 100.25 31 May 2021 0
2893.25 0.80% 24.25 61.75 31 May 2021 0
2929.25 3.02% 272.5 405 31 May 2021 0
3026.75 0.88% 87.5 287.5 31 May 2021 0
2931.5 -2.98% -642.5 802.5 31 May 2021 0
2938.5 -0.10% 7.25 47.75 31 May 2021 0
2937.25 0.24% 7.25 75 31 May 2021 0
2911.5 -0.65% -20 58 31 May 2021 0
2936.75 1.17% 37.5 51 30 June 2021 0
2962.25 -0.10% -1.75 45.25 30 June 2021 0
2967 2.77% 85.5 100.5 30 June 2021 0
3032.5 0.29% 9.5 52.25 30 June 2021 0
0 0 30 June 2021 0
3038.25 -0.29% 7.75 56.5 30 June 2021 0
3061.5 0.51% 10.75 37.75 30 June 2021 0
2974.75 -3.01% -91.75 108.75 30 June 2021 0
2977 0.66% 18.5 47 30 June 2021 0
2964 0.45% 9 60.5 30 June 2021 0
2983.25 -0.02% -0.5 52.5 30 June 2021 0
3010.5 -0.15% -7.75 23.75 30 June 2021 0
2977.75 -0.41% -12.75 54 30 June 2021 0
2997.5 1.65% 48.25 54.5 30 June 2021 0
3038 0.20% 8.25 36.75 30 June 2021 0
2979.25 -1.35% -38 78 30 June 2021 0
2968.5 0.24% 7.75 68 30 June 2021 0
2884 -4.46% -110 130.25 30 June 2021 0
2,820.25 -1.73% -49.25 107.25 30 June 2021 0
2,810.25 0.05% 6.50 35.25 30 June 2021 0
2,830.00 0.64% 15.50 39 30 June 2021 0
2,850.00 1.26% 42.00 61.25 30 June 2021 0
2,868.25 0.72% 23.50 50.75 30 June 2021 0
2,892.25 -0.25% -7.00 35 30 June 2021 0
2,882.75 0.37% 13.50 36.25 30 June 2021 0
2,893.25 0.92% 21.00 61 30 June 2021 0
2,927.50 0.95% 24.00 49.25 30 June 2021 0
2,923.25 -1.37% -40.75 62.5 31 July 2021 0
2,908.25 0.16% 3.00 35.25 31 July 2021 0
2,905.25 0.35% 8.00 72.5 31 July 2021 0
2,913.25 -0.74% -24.25 69 31 July 2021 0
2,914.50 1.07% 28.50 58.75 31 July 2021 0
2,923.00 -0.58% -11.00 29.5 31 July 2021 0
2,938.50 1.28% 39.00 60 31 July 2021 0
2,932.50 -0.99% -29.50 49 31 July 2021 0
2,906.25 -0.42% -11.50 52 31 July 2021 0
2,909.25 -0.60% -16.50 40.25 31 July 2021 0
2,916.25 1.51% 44.50 61.75 31 July 2021 0
2,959.50 0.95% 28.25 49 31 July 2021 0
2,930.25 -1.10% -31.75 69 31 July 2021 0
2,942.25 0.18% 2.50 42 31 July 2021 0
2,923.25 -0.83% -28.50 47 31 July 2021 0
2,925.50 -0.13% -7.50 33 31 July 2021 0
2,932.00 1.41% 37.75 46.5 31 July 2021 0
2,943.75 1.14% 31.50 69 31 July 2021 0
2,953.75 -1.33% -32.50 60 31 July 2021 0
2,950.25 -0.09% -7.50 38.5 31 July 2021 0
2,962.50 1.13% 36.75 47 31 July 2021 0
2,991.25 1.01% 29.75 56.5 31 July 2021 0
3,009.50 -0.16% 1.00 49.5 31 August 2021 0
2,960.25 -1.68% -47.00 71 31 August 2021 0
2,955.50 -0.40% -8.00 28.5 31 August 2021 0
2,964.50 1.86% 53.50 67 31 August 2021 0
2,966.50 -0.84% -26.50 66.25 31 August 2021 0
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0 31 August 2021
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
MCX - MCX - MCX - MCX % MCX - O/C
MCX - Volume MCX - Open MCX - High
OI(mini) Close Low Change difference
1583 991 214.2 214.9 215.5 214.15 -0.21% 0.7

1688 9509 215.95 218.4 219.25 215.95 1.68% 2.45
1689 10611 219.4 220.9 221.15 218.55 1.14% 1.5
2233 13807 221.55 224.05 224.35 220.8 1.43% 2.5
2426 12793 224.5 226.7 226.9 223.8 1.18% 2.2
1781 13534 226.1 220.8 226.3 220 -2.60% -5.3
1659 11975 220.05 216.8 220.95 216.35 -1.81% -3.25
1566 9115 217.8 219 220.4 217.55 1.01% 1.2
1645 11143 219.35 218.65 220.25 218.2 -0.16% -0.7
1366 9694 217.5 217.55 218.4 214.7 -0.50% 0.05
1581 11185 218.4 213.45 218.9 213.15 -1.88% -4.95
1417 7319 214 213.9 215.15 213.1 0.21% -0.1
1329 8905 214.5 217.15 217.45 214.5 1.52% 2.65
1077 8623 216.4 218.5 218.7 215.95 0.62% 2.1
460 7731 218.75 216.15 220 215.2 -1.08% -2.6
223 1112 215 214.75 216.4 211.3 -0.65% -0.25
124 45 217 216.15 217.6 215.5 0.65% -0.85
119 13 210.75 209.8 212.9 207.9 -2.94% -0.95
32 20 201.45 204.75 205 201.45 -2.41% 3.3
1753 11709 205.7 205.9 208.5 203.8 0.00% 0.2
1662 8152 208.1 205.7 208.35 203.9 0.46% -2.4
1814 9787 204.5 205.65 206.3 203.3 -0.02% 1.15
1854 11637 205.2 209.15 209.4 204.75 1.70% 3.95
1834 11128 209.1 209.45 210.4 207.8 0.14% 0.35
1933 8792 210 212.8 212.95 210 1.60% 2.8
1785 9210 212 210.85 213.4 210.55 -0.92% -1.15
1646 10565 211.25 215 215.4 211 1.97% 3.75
1584 14555 215.4 216.9 217.7 214.2 0.88% 1.5
1920 13404 216.45 221.85 222.15 216.2 2.28% 5.4
1968 13470 222.7 224.3 224.9 221.1 1.10% 1.6
1986 10237 224.7 226.5 226.75 224.35 0.98% 1.8
2169 10325 226.5 228.65 229.1 225.1 0.95% 2.15
2199 9472 227.3 227.55 228.95 225.55 -0.48% 0.25
1972 9846 228.1 234.1 234.55 228.1 2.88% 6
1062 10055 233.9 234.35 236 231.7 0.11% 0.45
636 739 237 237.65 241 235.9 1.41% 0.65
388 123 239.55 232.7 239.9 231.7 -2.08% -6.85
296 105 230 227.4 231.15 227.1 -2.28% -2.6
204 24 230 225.7 232.5 227.9 1.34% -4.3
2115 12426 226.1 219.55 226.1 218.15 -2.82% -6.55
2117 7397 222.2 218.8 222.65 218.45 -2.30% -3.4
2164 10544 220.3 223.7 224.7 218.55 2.24% 3.4
2064 10169 221.7 217.3 223.6 217 -2.86% -4.4
1836 19004 218 214.9 218.45 210.5 -1.10% -3.1
1805 9972 214.7 218.1 218.75 214.4 1.49% 3.4
1915 9220 218.3 219.35 219.55 215.9 0.57% 1.05
2004 10548 218 215.65 219.4 214.5 -1.69% -2.35
1869 8812 214.95 212.25 215.6 212.05 -1.58% -2.7
1848 5286 214.65 217.8 218.35 214.6 2.61% 3.15
1804 8261 218.35 215.1 218.35 213.7 -1.24% -3.25
1876 9019 216.15 220.55 220.95 215.85 2.53% 4.4
1734 8166 219.9 216.8 220.05 216.4 -1.70% -3.1
1743 7854 217.1 219.35 219.55 217.05 1.18% 2.25
1874 7558 219 216.45 219.45 215.8 -1.32% -2.55
8834 217 219.5 220.1 215.15 1.41% 2.5
1644 6544 220.9 221.45 221.85 219.8 0.89% 0.55
1275 6914 220.2 217.75 220.2 217.25 -1.67% -2.45
914 5320 218.15 215.9 219.3 215.55 -0.85% -2.25
542 671 215.85 215.5 216.65 213.55 -0.19% -0.35
340 148 216.5 219.75 219.85 216.5 1.97% 3.25
302 4 218.95 219.25 219.9 218.95 -0.23% 0.3
250 154 219.65 217.75 220.75 217.75 -0.68% -1.9
27 2 220 223.7 220 220 1.03% 3.7
1687 6928 219.9 218.3 221.1 217.7 -0.77% -1.6
1687 3566 218.6 219.65 220.8 218.15 0.62% 1.05
2067 6892 220.8 223.65 224.25 220.8 1.82% 2.85
2301 7126 223.1 226.45 227.15 223.05 1.25% 3.35
2302 8773 226.5 230.1 230.6 226.45 1.61% 3.6
2197 9019 229.05 227.7 229.55 226.95 -1.04% -1.35
1710 6867 226.3 221.15 226.3 220.7 -2.88% -5.15
1667 5581 221.5 224.25 224.7 221.5 1.40% 2.75
1725 4061 224.75 227.75 228.25 224.75 1.56% 3
1764 6046 226.95 229.7 230.05 226.75 0.86% 2.75
1728 6129 229 228.1 229.95 227.4 -0.70% -0.9
1562 7042 228.2 229.35 231.45 228.2 0.55% 1.15
1146 10012 230.25 228.15 233 227.6 -0.52% -2.1
1118 5144 228.2 227.45 229 225.4 -0.31% -0.75
1077 8634 226.75 228.75 229.7 225.8 0.57% 2
716 4540 229.2 233 234.25 228 1.86% 3.8
2271 7143 230.95 235.65 235.9 230.5 1.14% 4.7
2442 9601 235.35 234.9 236.45 230.8 -0.32% -0.45
2321 8032 234.5 234.65 235.6 231.4 -0.11% 0.15
2273 10230 234.5 231.5 237.25 229.8 -1.34% -3
2268 9675 230.9 232.45 233.75 229 0.41% 1.55
2331 5868 232.05 234.15 234.8 232.05 0.73% 2.1
2292 10421 233.7 234.85 237.7 233.4 0.30% 1.15
2326 11136 236.35 232.45 237.1 230.75 -1.02% -3.9
1898 9268 231.05 232.5 233.35 230.45 0.02% 1.45
2268 11617 233.5 237.25 237.5 232.95 2.04% 3.75
2124 12029 238.5 235 240.5 234.25 -0.95% -3.5
2134 9433 236.7 236.35 237.95 235 0.57% -0.35
1995 10804 236 233.9 237.5 232.9 -1.04% -2.1
1755 6331 232.7 229.65 232.7 227.9 -1.82% -3.05
1741 9194 229.75 231.15 231.8 227.5 0.65% 1.4
1931 10137 232.25 238.2 238.75 231.55 3.05% 5.95
1853 11689 241.15 238.4 243.3 237.9 0.08% -2.75
1472 12447 236.55 231.5 236.95 229.55 -2.89% -5.05
1280 9855 231.15 230.9 233.2 229.9 -0.26% -0.25
1186 11584 231.35 231.15 234.3 230.25 0.11% -0.2
624 7133 227.75 229.25 231 226.8 -0.82% 1.5
1778 8540 231.55 233.55 234.4 230.15 1.88% 2
1723 8140 233 232.45 234.85 231.65 -0.47% -0.55
2242 10288 233.35 238.55 238.85 232.85 2.62% 5.2
2054 10824 239 237.85 239.4 235.45 -0.29% -1.15
2189 4637 238.35 237.35 239.1 236.5 -0.21% -1
2367 7478 238.3 239.2 240.9 238.15 0.78% 0.9
2952 7631 240.4 241.7 242.95 240.4 1.05% 1.3
2134 9533 241.25 235.7 241.8 234.85 -2.48% -5.55
2103 6296 235.7 236.65 238.2 235.55 0.40% 0.95
2172 7874 236.3 237.3 237.85 233.4 0.27% 1
2177 7579 236.55 237.75 238.15 234.9 0.19% 1.2
2233 5692 237.5 238.05 239.2 237.2 0.13% 0.55
2165 6506 237 237.6 238.45 235.4 -0.19% 0.6
2717 7399 238.15 242.05 242.35 237.35 1.87% 3.9
2752 6802 242 242.7 244.1 241 0.27% 0.7
2464 9281 239.2 240.45 241.6 236.4 -0.93% 1.25
2248 9641 240.45 240.85 241.7 236.95 0.17% 0.4
1625 10363 241.05 233.55 241.6 233.2 -3.03% -7.5
1220 235.1 228.75 235.4 228.75 -2.06% -6.35
6660 230.3 232.2 232.9 228.6 1.51% 1.9
6570 232.4 232.15 234.4 231.6 -0.02% -0.25
5280 231.65 236.6 237.9 230.6 1.92% 4.95
540 235.8 239.3 239.85 234.75 1.14% 3.5
110 240 235.85 240.3 235.8 -1.44% -4.15
20 237.9 236.8 237.9 235.4 0.40% -1.1
20 237 236.85 237 236 0.02% -0.15
10 242.75 241 242.75 240 1.75% -1.75
6620 239.8 237.8 240.95 237.05 -1.33% -2
5210 238.2 238.1 239.2 236.6 0.13% -0.1
5000 238.1 238.25 240.75 237.5 0.06% 0.15
8290 239.15 238.05 241.45 236.3 1.08% -1.1
5710 238.6 240.2 241 238.1 0.90% 1.6
6170 239.3 239.8 240.3 237.65 -0.17% 0.5
6480 240.1 242.4 243.6 240.1 1.08% 2.3
5770 241.8 240.75 241.95 240 -0.68% -1.05
5750 241.2 240.05 241.6 238.45 -0.29% -1.15
4680 239 239.2 240.9 238.55 -0.35% 0.2
5810 239.75 241.8 242.45 239.5 1.09% 2.05
6030 242.55 243.85 244.2 241.9 0.85% 1.3
6590 243.85 242.4 243.9 240.35 -0.59% -1.45
5510 243.45 242.75 243.9 241.4 0.14% -0.7
1740 242.1 241.75 242.1 241 -0.41% -0.35
3520 241.75 242.75 243.45 241.55 0.41% 1
4550 243.45 247.75 249.75 243.1 2.06% 4.3
440 248.2 251.7 251.8 247.6 1.59% 3.5
110 251.5 250.3 251.7 250.05 -0.56% -1.2
80 253.75 252.1 253.75 249.5 0.72% -1.65
40 252.2 251.1 252.6 250.25 -0.40% -1.1
70 252 248.35 252 248 -1.10% -3.65
5970 247.9 247.95 249.8 247.65 -0.16% 0.05
6200 247.1 245.15 247.25 243.8 -1.13% -1.95
4450 245.55 244.5 245.75 243.9 -0.27% -1.05
4850 245.25 248.35 249.1 245.1 1.57% 3.1
4850 248.5 247.05 249.75 245.35 -0.52% -1.45
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
MCX - H/L
USD/INR EUR/USD USD/INR Diff Eur/ USD Diff
difference
1.35 73.12 1.2212

3.3 73.07 1.2248 -0.050000000000011 0.0036
2.6 73.12 1.2294 0.050000000000011 0.0046
3.55 73.118 1.2325 -0.00200000000001 0.0031
3.1 73.42 1.227 0.302000000000007 -0.0055
6.3 73.33 1.2218 -0.090000000000003 -0.0052
4.6 73.455 1.2149 0.125 -0.0069
2.85 73.22 1.2207 -0.234999999999999 0.0058
2.05 73.16 1.2157 -0.060000000000002 -0.005
3.7 73.07 1.2156 -0.090000000000003 -9.9999999999989E-05
5.75 73.12 1.2078 0.050000000000011 -0.0078
2.05 73.181 1.2076 0.060999999999993 -0.0002
2.95 73.19 1.2128 0.009 0.0052
2.75 72.91 1.2104 -0.280000000000001 -0.0024
4.8 72.96 1.2162 0.049999999999997 0.0058
5.1 72.98 1.2167 0.02000000000001 0.0005
2.1 72.96 1.2137 -0.02000000000001 -0.003
5 73.06 1.2108 0.100000000000009 -0.0029
3.55 72.931 1.2121 -0.129000000000005 0.0013
4.7 72.877 1.2136 -0.054000000000002 0.0015
4.45 73.11 1.2059 0.233000000000004 -0.0077
3 72.899 1.2042 -0.210999999999999 -0.0017
4.65 72.81 1.2034 -0.088999999999999 -0.0008
2.6 72.95 1.1962 0.140000000000001 -0.0072
2.95 72.81 1.2042 -0.140000000000001 0.008
2.85 72.93 1.2048 0.120000000000005 0.0006
4.4 72.854 1.2117 -0.076000000000008 0.0069
3.5 72.79 1.2116 -0.063999999999993 -9.9999999999989E-05
5.95 72.7 1.2128 -0.090000000000003 0.0012
3.8 72.58 1.2118 -0.120000000000005 -0.001
2.4 72.618 1.2127 0.037999999999997 0.0009
4 72.86 1.2104 0.242000000000004 -0.0023
3.4 72.815 1.2036 -0.045000000000002 -0.0068
6.45 72.58 1.2088 -0.234999999999999 0.0052
4.3 72.56 1.2117 -0.019999999999996 0.0029
5.1 72.505 1.2174 -0.055000000000007 0.0057
8.2 72.455 1.2161 -0.049999999999997 -0.0013
4.05 72.32 1.216 -0.135000000000005 -9.9999999999989E-05
4.6 72.415 1.216 0.095000000000013 0
7.95 73.465 1.2077 1.05 -0.0083
4.2 73.54 1.2031 0.075000000000003 -0.0046
6.15 73.3575 1.2085 -0.182500000000005 0.0054
6.6 72.71 1.2055 -0.647500000000008 -0.003
7.95 72.83 1.2045 0.120000000000005 -0.001
4.35 73.18 1.1917 0.350000000000009 -0.0128
3.65 73.35 1.1843 0.169999999999988 -0.0074
4.9 72.92 1.1878 -0.429999999999993 0.0035
3.55 72.905 1.1935 -0.015000000000001 0.0057
3.75 72.557 1.1982 -0.347999999999999 0.0047
4.65 72.51 1.1956 -0.046999999999997 -0.0026
5.1 72.53 1.1928 0.019999999999996 -0.0028
3.65 72.51 1.19 -0.019999999999996 -0.0028
2.5 72.557 1.1978 0.046999999999997 0.0078
3.65 72.69 1.1915 0.132999999999996 -0.0063
4.95 72.401 1.1903 -0.289000000000001 -0.0012
2.05 72.37 1.1931 -0.030999999999992 0.0028
2.95 72.55 1.1849 0.179999999999993 -0.0082
3.75 72.59 1.1812 0.040000000000006 -0.0037
3.1 72.66 1.1764 0.069999999999993 -0.0048
3.35 72.61 1.1796 -0.049999999999997 0.0032
0.95 72.748 1.1762 0.138000000000005 -0.0034
3 73.44 1.1714 0.691999999999993 -0.0048
0 73.137 1.1728 -0.302999999999997 0.0014
3.4 73.323 1.1775 0.185999999999993 0.0047
2.65 73.294 1.1811 -0.028999999999996 0.0036
3.45 73.486 1.1875 0.192000000000007 0.0064
4.1 74.352 1.187 0.866 -0.0005
4.15 74.572 1.1912 0.219999999999999 0.0042
2.6 74.722 1.1896 0.149999999999991 -0.0016
5.6 74.98 1.1909 0.25800000000001 0.0013
3.2 75.26 1.1946 0.280000000000001 0.0037
3.5 75.06 1.1983 -0.200000000000003 0.0037
3.3 74.72 1.1965 -0.340000000000003 -0.0018
2.55 74.53 1.1983 -0.189999999999998 0.0018
3.25 74.85 1.2033 0.319999999999993 0.005
5.4 75.38 1.2033 0.530000000000001 0
3.6 75.421 1.2033 0.041000000000011 0
3.9 75.11 1.2015 -0.311000000000007 -0.0018
6.25 74.92 1.21 -0.189999999999998 0.0085
5.4 74.757 1.2079 -0.162999999999997 -0.0021
5.65 74.59 1.209 -0.167000000000002 0.0011
4.2 74.493 1.2123 -0.097000000000009 0.0033
7.45 74.1 1.2118 -0.393000000000001 -0.0005
4.75 74.055 1.2018 -0.044999999999988 -0.01
2.75 73.82 1.2061 -0.235000000000014 0.0043
4.3 73.833 1.2015 0.013000000000005 -0.0046
6.35 73.81 1.2007 -0.022999999999996 -0.0008
2.9 73.605 1.2064 -0.204999999999998 0.0057
4.55 73.252 1.2163 -0.353000000000009 0.0099
6.25 73.45 1.2129 0.198000000000008 -0.0034
2.95 73.37 1.2146 -0.079999999999998 0.0017
4.6 73.53 1.2069 0.159999999999997 -0.0077
4.8 73.47 1.2078 -0.060000000000002 0.0009
4.3 73.29 1.214 -0.179999999999993 0.0062
7.2 73.33 1.2151 0.039999999999992 0.0011
5.4 73.05 1.222 -0.280000000000001 0.0069
7.4 73.21 1.2172 0.159999999999997 -0.0048
3.3 73.01 1.2226 -0.199999999999989 0.0054
4.05 72.817 1.2179 -0.193000000000012 -0.0047
4.2 72.83 1.2215 0.013000000000005 0.0036
4.25 72.79 1.225 -0.039999999999992 0.0035
3.2 72.72 1.219 -0.070000000000007 -0.006
6 72.7 1.2192 -0.019999999999996 0.0002
3.95 72.4 1.2189 -0.299999999999997 -0.0003
2.6 72.511 1.2225 0.11099999999999 0.0036
2.75 72.86 1.2211 0.349000000000004 -0.0014
2.55 72.95 1.2209 0.090000000000003 -0.0002
6.95 73.04 1.2124 0.090000000000003 -0.0085
2.65 72.86 1.2165 -0.180000000000007 0.0041
4.45 72.786 1.2189 -0.073999999999998 0.0024
3.25 72.95 1.2171 0.164000000000001 -0.0018
2 72.98 1.2178 0.030000000000001 0.0007
3.05 73.08 1.2172 0.099999999999994 -0.0006
5 73.245 1.2109 0.165000000000006 -0.0063
3.1 73.18 1.2118 -0.064999999999998 0.0009
5.2 73.35 1.2124 0.169999999999988 0.0006
4.75 73.27 1.1994 -0.079999999999998 -0.013
8.4 74.162 1.1906 0.89200000000001 -0.0088
6.65 74.1 1.186 -0.08% -0.39%
4.3 74.13 1.1915 0.04% 0.46%
2.8 74.33 1.1938 0.27% 0.19%
7.3 74.14 1.1925 -0.26% -0.11%
5.1 74.18 1.193 0.05% 0.04%
4.5 74.21 1.1933 0.04% 0.03%
2.5 74.27 1.1924 0.08% -0.08%
1 74.29 1.1895 0.03% -0.24%
2.75 74.36 1.1855 0.09% -0.34%
3.9 74.56 1.1848 0.27% -0.06%
2.6 74.512 1.1864 -0.06% 0.14%
3.25 74.288 1.1861 -0.30% -0.03%
5.15 74.582 1.1822 0.40% -0.33%
2.9 74.79 1.1789 0.28% -0.28%
2.65 74.73 1.1842 -0.08% 0.45%
3.5 74.485 1.1873 -0.33% 0.26%
1.95 74.53 1.1859 0.06% -0.12%
3.15 74.59 1.1774 0.08% -0.72%
2.35 74.46 1.1835 -0.17% 0.52%
2.95 74.54 1.1812 0.11% -0.19%
2.3 74.606 1.1805 0.09% -0.06%
3.55 74.851 1.1798 0.33% -0.06%
2.5 74.53 1.1779 -0.43% -0.16%
1.1 74.486 1.1792 -0.06% 0.11%
1.9 74.45 1.177 -0.05% -0.19%
6.65 74.425 1.1771 -0.03% 0.01%
4.2 74.33 1.1799 -0.13% 0.24%
1.65 74.498 1.1814 0.23% 0.13%
4.25 74.49 1.1842 -0.01% 0.24%
2.35 74.245 1.1886 -0.33% 0.37%
4 74.337 1.187 0.12% -0.13%
2.15 74.354 1.1867 0.02% -0.03%
3.45 74.249 1.186 -0.14% -0.06%
1.85 74.149 1.1835 -0.13% -0.21%
4 74.098 1.1832 -0.07% -0.03%
4.4 74.24 1.176 0.19% -0.61%
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Date LME - Open LME - Close LME - High LME - Low LME % LME - O/C
Change difference
Friday, January 01, 2021 0

Monday, January 04, 2021 16660 17370 17505 16660 4.72% 710
Tuesday, January 05, 2021 17387.5 17732.5 17757.5 17327.5 2.09% 345
Wednesday, January 06, 2021 17767.5 17775 17937.5 17517.5 0.24% 7.5
Thursday, January 07, 2021 17792.5 18090 18195 17757.5 1.77% 297.5
Friday, January 08, 2021 18095 17525 18167.5 17467.5 -3.12% -570
Monday, January 11, 2021 17525 17202.5 17632.5 17037.5 -1.84% -322.5
Tuesday, January 12, 2021 17172.5 17672.5 17715 17157.5 2.73% 500
Wednesday, January 13, 2021 17782.5 17680 17870 17500 0.04% -102.5
Thursday, January 14, 2021 17697.5 18320 18397.5 17605 3.62% 622.5
Friday, January 15, 2021 18322.5 18042.5 18452.5 17792.5 -1.51% -280
Monday, January 18, 2021 18005 18097.5 18237.5 18005 0.30% 92.5
Tuesday, January 19, 2021 18132.5 18185 18405 17952.5 0.48% 52.5
Wednesday, January 20, 2021 18210 18195 18262.5 18022.5 0.05% -15
Thursday, January 21, 2021 18210 18382.5 18510 18200 1.03% 172.5
Friday, January 22, 2021 18365 18200 18407.5 17860 -0.99% -165
Monday, January 25, 2021 18212.5 18295 18477.5 18112.5 0.52% 82.5
Wednesday, January 27, 2021 18117.5 17815 18185 17687.5 -1.55% -302.5
Thursday, January 28, 2021 17785 17830 17972.5 17562.5 0.08% 45
Friday, January 29, 2021 17780 17675 18010 17520 -0.87% -105
Monday, February 01, 2021 17700 17887.5 17965 17692.5 1.20% 187.5
Tuesday, February 02, 2021 17890 17725 17935 17657.5 -0.91% -165
Wednesday, February 03, 2021 17750 17612.5 17822.5 17522.5 -0.63% -137.5
Thursday, February 04, 2021 17640 17620 17720 17482.5 0.04% -20
Friday, February 05, 2021 17637.5 18100 18117.5 17637.5 2.72% 462.5
Monday, February 08, 2021 18102.5 18182.5 18190 18042.5 0.46% 80
Tuesday, February 09, 2021 18195 18382.5 18417.5 18117.5 1.10% 187.5
Wednesday, February 10, 2021 18352.5 18712.5 18717.5 18245 1.80% 360
Thursday, February 11, 2021 18635 18612.5 18717.5 18572.5 -0.53% -22.5
Friday, February 12, 2021 18600 18610 18642.5 18262.5 -0.01% 10
Monday, February 15, 2021 18625 18597.5 18787.5 18585 -0.07% -27.5
Tuesday, February 16, 2021 18622.5 18835 18857.5 18515 1.28% 212.5
Wednesday, February 17, 2021 18805 18777.5 18837.5 18677.5 -0.31% -27.5
Thursday, February 18, 2021 18767.5 19202.5 19207.5 18730 2.26% 435
Friday, February 19, 2021 19192.5 19650 19807.5 19092.5 2.33% 457.5
Monday, February 22, 2021 19727.5 19510 20107.5 19315 -0.71% -217.5
Tuesday, February 23, 2021 19525 19387.5 19895 18995 -0.63% -137.5
Wednesday, February 24, 2021 19367.5 19865 19882.5 19107.5 2.46% 497.5
Thursday, February 25, 2021 19895 18892.5 19965 18745 -4.90% -1002.5
Friday, February 26, 2021 18875 18562.5 19127.5 18517.5 -1.75% -312.5
Monday, March 01, 2021 18612.5 18672.5 18887.5 18505 0.27% 60
Tuesday, March 02, 2021 18647.5 18717.5 18722.5 18280 0.56% 70
Wednesday, March 03, 2021 18682.5 17315 18732.5 17220 -7.49% -1367.5
Thursday, March 04, 2021 17222.5 15985 17470 15952.5 -7.68% -1237.5
Friday, March 05, 2021 15930 16317.5 16685 15902.5 2.08% 387.5
Monday, March 08, 2021 16540 16372.5 16627.5 16067.5 0.34% -167.5
Tuesday, March 09, 2021 16380 16157.5 16412.5 15670 -1.31% -222.5
Wednesday, March 10, 2021 16127.5 16122.5 16350 15930 -0.22% -5
Thursday, March 11, 2021 16117.5 16320 16535 16057.5 1.22% 202.5
Friday, March 12, 2021 16117.5 16320 16535 16057.5 -1.95% 202.5
Monday, March 15, 2021 16025 16200 16375 15852.5 1.23% 175
Tuesday, March 16, 2021 16182.5 16122.5 16320 16025 -0.48% -60
Wednesday, March 17, 2021 16130 16202.5 16205 15940 0.50% 72.5
Thursday, March 18, 2021 16182.5 16012.5 16332.5 16012.5 -1.17% -170
Friday, March 19, 2021 15995 16262.5 16332.5 15802.5 1.56% 267.5
Monday, March 22, 2021 16230 16450 16547.5 16157.5 1.15% 220
Tuesday, March 23, 2021 16450 16055 16677.5 16025 -2.40% -395
Wednesday, March 24, 2021 16102.5 16167.5 16245 16055 0.70% 65
Thursday, March 25, 2021 16147.5 16172.5 16232.5 15945 0.03% 25
Friday, March 26, 2021 16182.5 16392.5 16445 16152.5 1.36% 210
Monday, March 29, 2021 16410 16202.5 16457.5 16112.5 -1.16% -207.5
Tuesday, March 30, 2021 16200 15897.5 16395 15847.5 -1.88% -302.5
Wednesday, March 31, 2021 15955 16127.5 16177.5 15872.5 1.45% 172.5
Thursday, April 01, 2021 16150 16220 16245 15947 0.57% 70
Monday, April 05, 2021 0
Tuesday, April 06, 2021 16372.5 16595 16690 16327.5 3.16% 222.5
Wednesday, April 07, 2021 16725 16632.5 16730 16590 -0.61% -92.5
Thursday, April 08, 2021 16647.5 16820 16872.5 16485 1.14% 172.5
Friday, April 09, 2021 16800 16640 16862.5 16547.5 -1.07% -160
Monday, April 12, 2021 16667.5 16165 16687.5 16127.5 -2.85% -502.5
Tuesday, April 13, 2021 16170 16075 16285 16052.5 -0.56% -95
Wednesday, April 14, 2021 16117.5 16370 16397.5 16047.5 1.84% 252.5
Thursday, April 15, 2021 16350 16332.5 16412.5 16062.5 -0.23% -17.5
Friday, April 16, 2021 16355 16162.5 16482.5 16110 -1.04% -192.5
Monday, April 19, 2021 16235 16127.5 16235 16012.5 -0.22% -107.5
Tuesday, April 20, 2021 16185 15985 16322.5 15947.5 -0.88% -200
Wednesday, April 21, 2021 15990 16230 16272.5 15982.5 1.53% 240
Thursday, April 22, 2021 16225 15992.5 16232.5 15960 -1.46% -232.5
Friday, April 23, 2021 16012.5 16375 16410 15927.5 2.39% 362.5
Monday, April 26, 2021 16387.5 16670 16697.5 16315 1.80% 282.5
Tuesday, April 27, 2021 16685 16972.5 16997.5 16657.5 1.81% 287.5
Wednesday, April 28, 2021 16952.5 17377.5 17437.5 16847.5 2.39% 425
Thursday, April 29, 2021 17420 17277.5 17587.5 17172.5 2.39% -142.5
Friday, April 30, 2021 17315 17585 17697.5 17222.5 1.78% 270
Monday, May 03, 2021 0
Tuesday, May 04, 2021 17665 17687.5 17992.5 17580 0.58% 22.5
Wednesday, May 05, 2021 17747.5 17880 18032.5 17712.5 1.09% 132.5
Thursday, May 06, 2021 17840 17900 18032.5 17435 0.11% 60
Friday, May 07, 2021 17937.5 18060 18112.5 17765 0.89% 122.5
Monday, May 10, 2021 18172.5 17712.5 18257.5 17627.5 -1.92% -460
Tuesday, May 11, 2021 17695 17985 18055 17620 1.54% 290
Wednesday, May 12, 2021 17970 17770 18177.5 17675 -1.20% -200
Thursday, May 13, 2021 17770 17335 17782.5 17152.5 -2.45% -435
Friday, May 14, 2021 17330 17647.5 17695 17070 1.80% 317.5
Monday, May 17, 2021 17660 17932.5 17945 17540 1.61% 272.5
Tuesday, May 18, 2021 17935 18022.5 18217.5 17930 0.50% 87.5
Wednesday, May 19, 2021 17990 17347.5 18087.5 17285 -3.75% -642.5
Thursday, May 20, 2021 17300 17095 17470 17070 -1.46% -205
Friday, May 21, 2021 17087.5 16730 17187.5 16657.5 -2.14% -357.5
Monday, May 24, 2021 16745 17147.5 17227.5 16627.5 2.50% 402.5
Tuesday, May 25, 2021 17162.5 17082.5 17225 16997.5 -0.38% -80
Wednesday, May 26, 2021 17090 17300 17360 17047.5 1.27% 210
Thursday, May 27, 2021 17280 18027.5 18207.5 17132.5 4.21% 747.5
Friday, May 28, 2021 18050 18187.5 18232.5 17772.5 0.89% 137.5
Tuesday, June 01, 2021 18180 18110 18407.5 18005 -0.43% -70
Wednesday, June 02, 2021 18127.5 18200 18365 18065 0.50% 72.5
Thursday, June 03, 2021 18227.5 17920 18472.5 17757.5 -1.54% -307.5
Friday, June 04, 2021 17935 17995 18180 17797.5 0.42% 60
Monday, June 07, 2021 18005 17947.5 18030 17655 -0.26% -57.5
Tuesday, June 08, 2021 17967.5 17985 18057.5 17745 0.21% 17.5
Wednesday, June 09, 2021 17967.5 18132.5 18195 17957.5 0.82% 165
Thursday, June 10, 2021 18097.5 18195 18327.5 17797.5 0.34% 97.5
Friday, June 11, 2021 18212.5 18327.5 18427.5 18177.5 0.73% 115
Monday, June 14, 2021 18300 18467.5 18492.5 18242.5 0.76% 167.5
Tuesday, June 15, 2021 18440 17585 18455 17530 -4.78% -855
Wednesday, June 16, 2021 17590 17557.5 17707.5 17427.5 -0.16% -32.5
Thursday, June 17, 2021 17350 17202.5 17512.5 17095 -2.02% -147.5
Friday, June 18, 2021 17,190.00 17,177.50 17,445.00 17,107.50 -0.15% -12.5
Monday, June 21, 2021 17,197.50 17,482.50 17,547.50 17,170.00 1.78% 285
Tuesday, June 22, 2021 17,477.50 17,762.50 17,827.50 17,430.00 1.60% 285
Wednesday, June 23, 2021 17,767.50 18,072.50 18,077.50 17,720.00 1.75% 305
Thursday, June 24, 2021 18,067.50 18,447.50 18,497.50 17,902.50 2.07% 380
Friday, June 25, 2021 18,450.00 18,567.50 18,587.50 18,415.00 0.65% 117.5
Monday, June 28, 2021 18,560.00 18,280.00 18,597.50 18,215.00 -1.55% -280
Tuesday, June 29, 2021 18,272.50 18,390.00 18,412.50 18,115.00 0.60% 117.5
Wednesday, June 30, 2021 18,387.50 18,225.00 18,565.00 18,182.50 -0.90% -162.5
Thursday, July 01, 2021 18,242.50 18,107.50 18,312.50 18,012.50 -0.64% -135
Friday, July 02, 2021 18,122.50 18,320.00 18,442.50 17,925.00 1.17% 197.5
Monday, July 05, 2021 18,315.00 18,427.50 18,512.50 18,250.00 0.59% 112.5
Tuesday, July 06, 2021 18,440.00 18,017.50 18,615.00 17,935.00 -2.22% -422.5
Wednesday, July 07, 2021 18,027.50 18,307.50 18,460.00 17,990.00 1.61% 280
Thursday, July 08, 2021 18,307.50 18,372.50 18,427.50 18,165.00 0.36% 65
Friday, July 09, 2021 18,375.00 18,750.00 18,775.00 18,310.00 2.05% 375
Monday, July 12, 2021 18,760.00 18,662.50 18,827.50 18,465.00 -0.47% -97.5
Tuesday, July 13, 2021 18,692.50 18,720.00 18,855.00 18,477.50 0.31% 27.5
Wednesday, July 14, 2021 18,665.00 18,570.00 18,817.50 18,520.00 -0.80% -95
Thursday, July 15, 2021 18,552.50 18,735.00 18,807.50 18,437.50 0.89% 182.5
Friday, July 16, 2021 18,742.50 19,085.00 19,212.50 18,692.50 1.87% 342.5
Monday, July 19, 2021 19,080.00 18,387.50 19,157.50 18,355.00 -3.65% -692.5
Tuesday, July 20, 2021 18,430.00 18,652.50 18,692.50 18,402.50 1.44% 222.5
Wednesday, July 21, 2021 18,675.00 18,595.00 18,687.50 18,277.50 -0.31% -80
Thursday, July 22, 2021 18,617.50 18,872.50 18,952.50 18,520.00 1.49% 255
Friday, July 23, 2021 18,862.50 19,480.00 19,497.50 18,842.50 3.22% 617.5
Monday, July 26, 2021 19,477.50 19,705.00 19,777.50 19,390.00 1.16% 227.5
Tuesday, July 27, 2021 19,680.00 19,330.00 19,792.50 19,220.00 -1.90% -350
Wednesday, July 28, 2021 19,360.00 19,530.00 19,782.50 19,360.00 1.03% 170
Thursday, July 29, 2021 19,560.00 19,890.00 19,907.50 19,552.50 1.84% 330
Friday, July 30, 2021 19,880.00 19,562.50 19,957.50 19,415.00 -1.65% -317.5
Monday, August 02, 2021 19,547.50 19,455.00 19,757.50 19,325.00 -0.55% -92.5
Tuesday, August 03, 2021 19,475.00 19,360.00 19,500.00 19,130.00 -0.49% -115
Wednesday, August 04, 2021 19,360.00 19,252.50 19,475.00 19,212.50 -0.56% -107.5
Thursday, August 05, 2021 19,262.50 19,390.00 19,557.50 19,150.00 0.71% 127.5
Friday, August 06, 2021 19,380.00 19,207.50 19,567.50 19,170.00 -0.94% -172.5
Monday, August 09, 2021 19,152.50 18,590.00 19,175.00 18,537.50 -3.21% -562.5
Tuesday, August 10, 2021 0
Wednesday, August 11, 2021 0
Thursday, August 12, 2021 0
Friday, August 13, 2021 0
Monday, August 16, 2021 0
Wednesday, September 01, 2021 0
Thursday, September 02, 2021 0
Friday, September 03, 2021 0
Monday, September 06, 2021 0
Tuesday, September 07, 2021 0
Friday, October 01, 2021 0
Monday, October 04, 2021 0
Tuesday, October 05, 2021 0
Wednesday, October 06, 2021 0
Thursday, October 07, 2021 0
Monday, November 01, 2021 0
Tuesday, November 02, 2021 0
Wednesday, November 03, 2021 0
Thursday, November 04, 2021 0
Friday, November 05, 2021 0
Wednesday, December 01, 2021 0
Thursday, December 02, 2021 0
Friday, December 03, 2021 0
Monday, December 06, 2021 0
Tuesday, December 07, 2021 0
Monday, January 03, 2022 0
Tuesday, January 04, 2022 0
Wednesday, January 05, 2022 0
Thursday, January 06, 2022 0
Tuesday, February 01, 2022 0
Wednesday, February 02, 2022 0
Thursday, February 03, 2022 0
Friday, February 04, 2022 0
Monday, February 07, 2022 0
Tuesday, March 01, 2022 0
Wednesday, March 02, 2022 0
Thursday, March 03, 2022 0
Friday, March 04, 2022 0
Monday, March 07, 2022 0
Friday, April 01, 2022 0
Tuesday, April 05, 2022 0
Wednesday, April 06, 2022 0
Thursday, April 07, 2022 0
Tuesday, May 03, 2022 0
Wednesday, May 04, 2022 0
Thursday, May 05, 2022 0
Friday, May 06, 2022 0
Saturday, January 29, 2022 0
Sunday, January 30, 2022 0
Saturday, February 05, 2022 0
Sunday, February 06, 2022 0
Saturday, March 05, 2022 0
Sunday, March 06, 2022 0
Saturday, April 02, 2022 0
Sunday, April 03, 2022 0
Sunday, May 01, 2022 0
Saturday, May 07, 2022 0
LME - H/L Expiry Date MCX - Put MCX - MCX - Volume MCX - Open MCX -
difference call ratio OI(mini) Close
0 1973 2481 1214.2 1213.6

845 1845 14610 1226 1269.3
430 1858 11996 1283.8 1297.1
420 1805 13187 1289.2 1300.7
437.5 1796 15603 1315 1329.4
700 1388 15058 1318 1292.4
595 1504 12554 1288 1256.6
557.5 1528 13285 1267.8 1287.5
370 1557 12836 1302 1284.4
792.5 1898 17610 1287 1332.2
660 1615 16846 1329.4 1312.8
232.5 1655 9816 1319.3 1317.8
452.5 1622 13537 1316.4 1323.5
240 1437 12329 1317.8 1322.1
310 1049 9695 1332 1334.4
547.5 580 1435 1322.2 1318
365 283 54 1328.8 1323.2
497.5 229 82 1306.3 1296.3
410 187 46 1293 1291.6
490 145 32 1279 1303.5
272.5 1624 10774 1294 1297.4
277.5 1717 9907 1299.5 1286.1
300 1767 11050 1277 1280.1
237.5 1733 11126 1278.1 1282.2
480 1708 12402 1293.7 1315.9
147.5 1697 8836 1313.8 1324.4
300 1963 10326 1329.6 1339
472.5 2337 14265 1339 1358.5
145 2209 8917 1360.5 1350.6
380 1898 13861 1348.2 1343.6
202.5 1799 7871 1355.5 1348.2
342.5 1908 9878 1351.9 1365.7
160 1739 7523 1360.5 1361.7
477.5 1634 10171 1361 1387.7
715 727 11768 1386.8 1416
792.5 492 828 1435.7 1401.1
900 86 73 1421 1385.7
775 104 55 1395 1398
1220 99 69 1446 1375.7
610 1739 19641 1388.2 1367.7
382.5 1737 8363 1370 1357.4
442.5 1824 10345 1341.3 1364.1
1512.5 2202 21990 1362.9 1259.8
1517.5 2176 20202 1241.5 1162.9
782.5 1812 11260 1170.4 1192.2
560 1789 8842 1188 1201.2
742.5 1833 11047 1195.8 1179.4
420 1862 8918 1172.5 1167.9
477.5 1852 5057 1191.5 1181.3
477.5 2099 8441 1174 1155.7
522.5 2012 6534 1179 1164.7
295 2014 6120 1160 1163.5
265 1992 6266 1161.5 1161.9
320 1919 4639 1162 1159.6
530 1750 7109 1157.8 1168.6
390 1544 5247 1174 1179.6
652.5 1680 8717 1173.3 1148.5
190 1369 5182 1151 1161.5
287.5 375 2121 1155.5 1208.3
292.5 315 57 1205 1206.8
345 132 12 1210 1204.3
547.5 111 25 1210 1217.9
305 68 18 1212 1205.7
298 30 April 2021 1449 6523 1182 1202.8
0 30 April 2021 1390 4816 1204.5 1231.7
362.5 30 April 2021 1526 5587 227 1247.4
140 30 April 2021 1416 6754 1240 1256.7
387.5 30 April 2021 1523 6182 1264.5 1270.9
315 30 April 2021 1442 7024 1266.6 1252.7
560 30 April 2021 1388 7037 1243 1216.3
232.5 30 April 2021 1376 5591 1214.7 1216.5
350 30 April 2021 1366 4152 1227 1239.4
350 30 April 2021 1468 7296 1223 1238.1
372.5 30 April 2021 1326 8602 1240.7 1214.4
222.5 30 April 2021 1477 8306 1216.4 1215
375 30 April 2021 1546 10137 1219.7 1207
290 30 April 2021 1267 6533 1216.4 1225.3
272.5 30 April 2021 1330 9175 1217.7 1202.7
482.5 30 April 2021 746 7061 1208 1231.7
382.5 31 May 2021 1287 6325 1244.8 1256.2
340 31 May 2021 1382 8712 1266 1278.8
590 31 May 2021 1594 11882 1276 1308
415 31 May 2021 1464 8724 1308.3 1292.6
475 31 May 2021 1763 12060 1296.3 1316.9
0 31 May 2021 1676 5396 1316 1317.8
412.5 31 May 2021 1671 11674 1321.7 1317.9
320 31 May 2021 1763 11444 1335.5 1332.6
597.5 31 May 2021 1545 12329 1322.5 1327.4
347.5 31 May 2021 1596 10673 1332.9 1334.4
630 31 May 2021 1448 13654 1330.3 1309.7
435 31 May 2021 1475 11395 1315.7 1328.6
502.5 31 May 2021 1512 14482 1325.5 1314.6
630 31 May 2021 1760 7853 1276 1282
625 31 May 2021 1936 14331 1274.7 1302.6
405 31 May 2021 1424 11306 1308 1322.6
287.5 31 May 2021 1476 10038 1332.2 1321.7
802.5 31 May 2021 1699 14257 1317.4 1272.2
400 31 May 2021 1940 11515 1275.5 1251.3
530 31 May 2021 1288 14266 1241.6 1222.3
600 31 May 2021 581 7713 1223.3 1253.2
227.5 30 June 2021 2176 9846 1258.8 1251.9
312.5 30 June 2021 2120 9672 1262 1265
1075 30 June 2021 1784 16128 1258 1318.2
460 30 June 2021 1806 14005 1325 1321.9
0 30 June 2021 1826 6526 1318 1328.4
402.5 30 June 2021 1744 8597 1324.6 1324.2
300 30 June 2021 1683 9807 1327.8 1334.1
715 30 June 2021 1782 12643 1342 1313.4
382.5 30 June 2021 1999 8314 1313 1313.8
375 30 June 2021 2108 8610 1305.3 1314
312.5 30 June 2021 1983 8573 1300.1 1318.8
237.5 30 June 2021 1657 8136 1324 1328.5
530 30 June 2021 1400 12757 1322.1 1341.2
250 30 June 2021 1582 7978 1341.1 1344.7
250 30 June 2021 1825 6070 1342.4 1354.9
925 30 June 2021 1636 13328 1334 1293.6
280 30 June 2021 1603 8109 1290.7 1289.1
417.5 30 June 2021 1487 11226 1281.7 1279.2
337.5 30 June 2021 7.79K 1,291.30 1,274.50
377.5 30 June 2021 8.20K 1,294.70 1,298.40
397.5 30 June 2021 9.06K 1,308.00 1,321.70
357.5 30 June 2021 4.50K 1,330.00 1,337.90
595 30 June 2021 0.67K 1,333.50 1,367.10
172.5 30 June 2021 0.08K 1,373.10 1,377.20
382.5 30 June 2021 0.03K 1,366.40 1,359.70
297.5 30 June 2021 0.01K 1,351.00 1,350.40
382.5 30 June 2021 0.03K 1,360.00 1,373.40
300 31 July 2021 7.73K 1,354.90 1,358.80
517.5 31 July 2021 8.52K 1,352.90 1,370.80
262.5 31 July 2021 7.31K 1,382.00 1,375.60
680 31 July 2021 11.97K 1,382.70 1,353.60
470 31 July 2021 10.58K 1,353.10 1,377.50
262.5 31 July 2021 9.14K 1,373.20 1,377.40
465 31 July 2021 10.54K 1,384.70 1,404.30
362.5 31 July 2021 8.51K 1,394.10 1,398.90
377.5 31 July 2021 11.00K 1,400.60 1,405.00
297.5 31 July 2021 7.28K 1,402.50 1,395.40
370 31 July 2021 8.20K 1,395.30 1,410.30
520 31 July 2021 8.74K 1,430.30 1,435.00
802.5 31 July 2021 12.51K 1,435.50 1,390.40
290 31 July 2021 5.55K 1,399.60 1,399.20
410 31 July 2021 3.87K 1,393.00 1,391.50
432.5 31 July 2021 6.86K 1,391.20 1,418.40
655 31 July 2021 5.16K 1,437.80 1,479.30
387.5 31 July 2021 0.68K 1,484.70 1,522.90
572.5 31 July 2021 0.11K 1,507.90 1,490.10
422.5 31 July 2021 0.05K 1,519.00 1,502.40
355 31 July 2021 0.07K 1,525.00 1,522.10
542.5 31 July 2021 0.03K 1,512.00 1,504.20
432.5 31 August 2021 7.00K 1,483.00 1,478.40
370 31 August 2021 8.70K 1,477.00 1,469.90
262.5 31 August 2021 8.20K 1,464.70 1,460.50
407.5 31 August 2021 8.38K 1,456.10 1,470.20
397.5 31 August 2021 7.23K 1,476.00 1,459.20
637.5 31 August 2021 6.72K 1,442.00 1,423.60
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0 31 August 2021
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
MCX - MCX - Low MCX % MCX - O/C MCX - H/L USD/INR EUR/USD USD/INR Diff
High Change difference difference
1223 1211 -0.48% -0.6 12 73.12 1.2212

1274 1226 4.47% 43.3 48 73.07 1.2248 -0.050000000000011
1298 1275.5 2.19% 13.3 22.5 73.12 1.2294 0.050000000000011
1310.6 1287.7 0.28% 11.5 22.9 73.118 1.2325 -0.00200000000001
1334 1303.8 2.21% 14.4 30.2 73.42 1.227 0.302000000000007
1321.5 1288.3 -2.78% -25.6 33.2 73.33 1.2218 -0.090000000000003
1288 1248.4 -2.77% -31.4 39.6 73.455 1.2149 0.125
1291 1263.5 2.46% 19.7 27.5 73.22 1.2207 -0.234999999999999
1302 1273.9 -0.24% -17.6 28.1 73.16 1.2157 -0.060000000000002
1334.6 1280.5 3.72% 45.2 54.1 73.07 1.2156 -0.090000000000003
1330.4 1295 -1.46% -16.6 35.4 73.12 1.2078 0.050000000000011
1327 1310.1 0.38% -1.5 16.9 73.181 1.2076 0.060999999999993
1334.9 1304.2 0.43% 7.1 30.7 73.19 1.2128 0.009
1325.5 1308 -0.11% 4.3 17.5 72.91 1.2104 -0.280000000000001
1340.4 1327.7 0.93% 2.4 12.7 72.96 1.2162 0.049999999999997
1327.5 1295 -1.23% -4.2 32.5 72.98 1.2167 0.02000000000001
1332.6 1316.5 0.39% -5.6 16.1 72.96 1.2137 -0.02000000000001
1310 1292 -2.03% -10 18 73.06 1.2108 0.100000000000009
1297.4 1278.2 -0.36% -1.4 19.2 72.931 1.2121 -0.129000000000005
1290 1270 -1.09% 24.5 20 72.877 1.2136 -0.054000000000002
1307.5 1270 1.56% 3.4 37.5 73.11 1.2059 0.233000000000004
1299.5 1283.1 -0.87% -13.4 16.4 72.899 1.2042 -0.210999999999999
1289.8 1275.5 -0.47% 3.1 14.3 72.81 1.2034 -0.088999999999999
1288.5 1274.1 0.16% 4.1 14.4 72.95 1.1962 0.140000000000001
1318 1291.3 2.63% 22.2 26.7 72.81 1.2042 -0.140000000000001
1325.7 1312.1 0.65% 10.6 13.6 72.93 1.2048 0.120000000000005
1341 1328.2 1.10% 9.4 12.8 72.854 1.2117 -0.076000000000008
1360.6 1335.6 1.46% 19.5 25 72.79 1.2116 -0.063999999999993
1360.5 1348.6 -0.58% -9.9 11.9 72.7 1.2128 -0.090000000000003
1354 1325 -0.52% -4.6 29 72.58 1.2118 -0.120000000000005
1362 1346.7 0.34% -7.3 15.3 72.618 1.2127 0.037999999999997
1367.2 1341 1.30% 13.8 26.2 72.86 1.2104 0.242000000000004
1364 1352.8 -0.29% 1.2 11.2 72.815 1.2036 -0.045000000000002
1390.4 1360 1.91% 26.7 30.4 72.58 1.2088 -0.234999999999999
1429.5 1377.7 2.04% 29.2 51.8 72.56 1.2117 -0.019999999999996
1444.5 1392.9 -1.05% -34.6 51.6 72.505 1.2174 -0.055000000000007
1427 1380 -1.10% -35.3 47 72.455 1.2161 -0.049999999999997
1400 1383 0.89% 3 17 72.32 1.216 -0.135000000000005
1446 1360 -1.12% -70.3 86 72.415 1.216 0.095000000000013
1398.3 1360.6 -0.52% -20.5 37.7 73.465 1.2077 1.05
1373.5 1351 -1.29% -12.6 22.5 73.54 1.2031 0.075000000000003
1368 1335 0.49% 22.8 33 73.3575 1.2085 -0.182500000000005
1362.9 1253.1 -7.65% -103.1 109.8 72.71 1.2055 -0.647500000000008
1241.5 1158.3 -7.69% -78.6 83.2 72.83 1.2045 0.120000000000005
1217.7 1170.4 2.52% 21.8 47.3 73.18 1.1917 0.350000000000009
1202.7 1175.4 0.75% 13.2 27.3 73.35 1.1843 0.169999999999988
1203.6 1145.5 -1.81% -16.4 58.1 72.92 1.1878 -0.429999999999993
1189 1157.1 -0.98% -4.6 31.9 72.905 1.1935 -0.015000000000001
1193.9 1173 1.15% -10.2 20.9 72.69 1.1982 -0.215000000000003
1174.8 1152.8 -2.17% -18.3 22 72.78 1.1956 0.090000000000003
1179 1145.9 0.78% -14.3 33.1 72.53 1.1928 -0.25
1174.7 1154.7 -0.10% 3.5 20 72.51 1.19 -0.019999999999996
1168 1154.1 -0.14% 0.4 13.9 72.557 1.1978 0.046999999999997
1166 1157.1 -0.20% -2.4 8.9 72.69 1.1915 0.132999999999996
1173 1145.2 0.78% 10.8 27.8 72.401 1.1903 -0.289000000000001
1184.9 1165.8 0.94% 5.6 19.1 72.37 1.1931 -0.030999999999992
1193.9 1146 -2.64% -24.8 47.9 72.55 1.1849 0.179999999999993
1167.6 1150.3 1.13% 10.5 17.3 72.59 1.1812 0.040000000000006
1239.8 1147.5 4.03% 52.8 92.3 72.66 1.1764 0.069999999999993
1220.6 1195 -0.12% 1.8 25.6 72.61 1.1796 -0.049999999999997
1210 1198.3 -0.21% -5.7 11.7 72.748 1.1762 0.138000000000005
1229.5 1195.1 1.13% 7.9 34.4 73.44 1.1714 0.691999999999993
1249.8 1202 -0.39% -6.3 47.8 73.137 1.1728 -0.302999999999997
1205 1176.5 -0.86% 20.8 28.5 73.323 1.1775 0.185999999999993
1242.5 1242.5 2.40% 27.2 0 73.294 1.1811 -0.028999999999996
1249.6 1224.5 1.27% 1020.4 25.1 73.486 1.1875 0.192000000000007
1266.2 1238.5 0.75% 16.7 27.7 74.352 1.187 0.866
1275.2 1259.7 1.13% 6.4 15.5 74.572 1.1912 0.219999999999999
1272 1247.3 -1.43% -13.9 24.7 74.722 1.1896 0.149999999999991
1243 1211.7 -2.91% -26.7 31.3 74.98 1.1909 0.25800000000001
1231 1212.6 0.02% 1.8 18.4 75.26 1.1946 0.280000000000001
1242 1223.2 1.88% 12.4 18.8 75.06 1.1983 -0.200000000000003
1242.9 1217 -0.10% 15.1 25.9 74.72 1.1965 -0.340000000000003
1245 1210.3 -1.91% -26.3 34.7 74.53 1.1983 -0.189999999999998
1230 1211 0.05% -1.4 19 74.85 1.2033 0.319999999999993
1230.7 1202.1 -0.66% -12.7 28.6 75.38 1.2033 0.530000000000001
1229.3 1211.2 1.52% 8.9 18.1 75.421 1.2033 0.041000000000011
1220 1197 -1.84% -15 23 75.11 1.2015 -0.311000000000007
1238 1200.5 2.41% 23.7 37.5 74.92 1.21 -0.189999999999998
1259 1241.6 1.99% 11.4 17.4 74.757 1.2079 -0.162999999999997
1280.5 1260.2 1.80% 12.8 20.3 74.59 1.209 -0.167000000000002
1311.9 1269.5 2.28% 32 42.4 74.493 1.2123 -0.097000000000009
1314.8 1284.4 -1.18% -15.7 30.4 74.1 1.2118 -0.393000000000001
1320 1286.3 1.88% 20.6 33.7 74.055 1.2018 -0.044999999999988
1328.9 1310.2 0.07% 1.8 18.7 73.82 1.2061 -0.235000000000014
1343.7 1314.4 0.01% -3.8 29.3 73.833 1.2015 0.013000000000005
1345.4 1345.4 1.12% -2.9 0 73.81 1.2007 -0.022999999999996
1337.8 1314.6 -0.39% 4.9 23.2 73.605 1.2064 -0.204999999999998
1339 1321.6 0.53% 1.5 17.4 73.252 1.2163 -0.353000000000009
1341 1305 -1.85% -20.6 36 73.45 1.2129 0.198000000000008
1331.8 1312.3 1.44% 12.9 19.5 73.37 1.2146 -0.079999999999998
1342.9 1308 -1.05% -10.9 34.9 73.53 1.2069 0.159999999999997
1291.3 1273.6 -2.48% 6 17.7 73.47 1.2078 -0.060000000000002
1304.7 1261 1.61% 27.9 43.7 73.29 1.214 -0.179999999999993
1324.4 1296.9 1.54% 14.6 27.5 73.33 1.2151 0.039999999999992
1337.4 1317.3 -0.07% -10.5 20.1 73.05 1.222 -0.280000000000001
1324 1268.9 -3.75% -45.2 55.1 73.21 1.2172 0.159999999999997
1281.6 1249.1 -1.64% -24.2 32.5 73.01 1.2226 -0.199999999999989
1255 1217.3 -2.32% -19.3 37.7 72.817 1.2179 -0.193000000000012
1257 1219 2.53% 29.9 38 72.83 1.2215 0.013000000000005
1259.6 1245.2 -0.10% -6.9 14.4 72.79 1.225 -0.039999999999992
1270.2 1249.5 1.05% 3 20.7 72.72 1.219 -0.070000000000007
1330 1254.8 4.21% 60.2 75.2 72.7 1.2192 -0.019999999999996
1327 1291.2 0.28% -3.1 35.8 72.4 1.2189 -0.299999999999997
1348.3 1318 0.49% 10.4 30.3 72.511 1.2225 0.11099999999999
1343.9 1317.3 -0.32% -0.4 26.6 72.86 1.2211 0.349000000000004
1343.7 1326 0.75% 6.3 17.7 72.95 1.2209 0.090000000000003
1354.1 1300.7 -1.55% -28.6 53.4 73.04 1.2124 0.090000000000003
1327.1 1305.7 0.03% 0.8 21.4 72.86 1.2165 -0.180000000000007
1287.2 1308.7 0.02% 8.7 -21.5 72.786 1.2189 -0.073999999999998
1295.5 1314.3 0.37% 18.7 -18.8 72.95 1.2171 0.164000000000001
1314.5 1325.5 0.74% 4.5 -11 72.98 1.2178 0.030000000000001
1301.7 1330.4 0.96% 19.1 -28.7 73.08 1.2172 0.099999999999994
1349.3 1334.4 0.26% 3.6 14.9 73.245 1.2109 0.165000000000006
1359.9 1336.8 0.76% 12.5 23.1 73.18 1.2118 -0.064999999999998
1334 1289 -4.52% -40.4 45 73.35 1.2124 0.169999999999988
1301.9 1279.3 -0.35% -1.6 22.6 73.27 1.1994 -0.079999999999998
1298.7 1270.5 -0.77% -2.5 28.2 74.162 1.1906 0.89200000000001
1,293.60 1,271.10 -0.37% -16.8 22.5 74.1 1.186 -0.08%
1,303.60 1,276.00 1.88% 3.7 27.6 74.13 1.1915 0.04%
1,332.10 1,308.00 1.79% 13.7 24.1 74.33 1.1938 0.27%
1,340.00 1,324.00 1.23% 7.9 16 74.14 1.1925 -0.26%
1,370.00 1,329.20 2.18% 33.6 40.8 74.18 1.193 0.05%
1,384.00 1,368.70 0.74% 4.1 15.3 74.21 1.1933 0.04%
1,412.90 1,354.30 -1.27% -6.7 58.6 74.27 1.1924 0.08%
1,369.00 1,347.00 -0.68% -0.6 22 74.29 1.1895 0.03%
1,375.00 1,357.00 1.70% 13.4 18 74.36 1.1855 0.09%
1,370.00 1,350.10 -1.06% 3.9 19.9 74.56 1.1848 0.27%
1,376.90 1,348.20 0.88% 17.9 28.7 74.512 1.1864 -0.06%
1,384.80 1,364.00 0.35% -6.4 20.8 74.288 1.1861 -0.30%
1,390.60 1,348.30 -1.60% -29.1 42.3 74.582 1.1822 0.40%
1,381.50 1,353.10 1.77% 24.4 28.4 74.79 1.1789 0.28%
1,380.80 1,363.60 -0.01% 4.2 17.2 74.73 1.1842 -0.08%
1,406.40 1,384.70 1.95% 19.6 21.7 74.485 1.1873 -0.33%
1,404.00 1,382.70 -0.38% 4.8 21.3 74.53 1.1859 0.06%
1,410.80 1,387.00 0.44% 4.4 23.8 74.59 1.1774 0.08%
1,407.90 1,390.60 -0.68% -7.1 17.3 74.46 1.1835 -0.17%
1,413.50 1,394.30 1.07% 15 19.2 74.54 1.1812 0.11%
1,437.60 1,419.20 1.75% 4.7 18.4 74.606 1.1805 0.09%
1,442.60 1,386.70 -3.11% -45.1 55.9 74.851 1.1798 0.33%
1,403.80 1,387.20 0.63% -0.4 16.6 74.53 1.1779 -0.43%
1,393.00 1,377.60 -0.55% -1.5 15.4 74.486 1.1792 -0.06%
1,420.40 1,390.40 1.93% 27.2 30 74.45 1.177 -0.05%
1,484.90 1,432.70 4.29% 41.5 52.2 74.425 1.1771 -0.03%
1,525.00 1,483.00 2.95% 38.2 42 74.33 1.1799 -0.13%
1,510.00 1,487.00 -2.15% -17.8 23 74.498 1.1814 0.23%
1,519.00 1,495.00 0.83% -16.6 24 74.49 1.1842 -0.01%
1,537.90 1,512.10 1.31% -2.9 25.8 74.245 1.1886 -0.33%
1,518.00 1,490.00 -1.18% -7.8 28 74.337 1.187 0.12%
1,497.80 1,475.80 -1.72% -4.6 22 74.354 1.1867 0.02%
1,477.00 1,452.80 -0.57% -7.1 24.2 74.249 1.186 -0.14%
1,476.60 1,458.50 -0.64% -4.2 18.1 74.149 1.1835 -0.13%
1,481.80 1,456.10 0.66% 14.1 25.7 74.098 1.1832 -0.07%
1,484.40 1,455.20 -0.75% -16.8 29.2 74.24 1.176 0.19%
1,444.70 1,417.30 -2.44% -18.4 27.4
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
Eur/ USD Diff
0.0036
0.0046
0.0031
-0.0055
-0.0052
-0.0069
0.0058
-0.005
-9.9999999999989E-05
-0.0078
-0.0002
0.0052
-0.0024
0.0058
0.0005
-0.003
-0.0029
0.0013
0.0015
-0.0077
-0.0017
-0.0008
-0.0072
0.008
0.0006
0.0069
-9.9999999999989E-05
0.0012
-0.001
0.0009
-0.0023
-0.0068
0.0052
0.0029
0.0057
-0.0013
-9.9999999999989E-05
0
-0.0083
-0.0046
0.0054
-0.003
-0.001
-0.0128
-0.0074
0.0035
0.0057
0.0047
-0.0026
-0.0028
-0.0028
0.0078
-0.0063
-0.0012
0.0028
-0.0082
-0.0037
-0.0048
0.0032
-0.0034
-0.0048
0.0014
0.0047
0.0036
0.0064
-0.0005
0.0042
-0.0016
0.0013
0.0037
0.0037
-0.0018
0.0018
0.005
0
0
-0.0018
0.0085
-0.0021
0.0011
0.0033
-0.0005
-0.01
0.0043
-0.0046
-0.0008
0.0057
0.0099
-0.0034
0.0017
-0.0077
0.0009
0.0062
0.0011
0.0069
-0.0048
0.0054
-0.0047
0.0036
0.0035
-0.006
0.0002
-0.0003
0.0036
-0.0014
-0.0002
-0.0085
0.0041
0.0024
-0.0018
0.0007
-0.0006
-0.0063
0.0009
0.0006
-0.013
-0.0088
-0.39%
0.46%
0.19%
-0.11%
0.04%
0.03%
-0.08%
-0.24%
-0.34%
-0.06%
0.14%
-0.03%
-0.33%
-0.28%
0.45%
0.26%
-0.12%
-0.72%
0.52%
-0.19%
-0.06%
-0.06%
-0.16%
0.11%
-0.19%
0.01%
0.24%
0.13%
0.24%
0.37%
-0.13%
-0.03%
-0.06%
-0.21%
-0.03%
-0.61%
Zinc
Zinc
Zinc
Historical data
Historical data
Historical data
imporrt/ export
https://www.investing.com/commodities/real-time-futures
mcx https://www.mcxindia.com/market-data/put-call-ratio
indiainfoline (https://www.indiainfoline.com/markets/commodity/mcxfut/zinc/31-mar-2021)
https://www.mcxindia.com/market-data/bhavcopy
https://in.investing.com/currencies/usd-inr-historical-data
https://in.investing.com/currencies/eur-usd-historical-data?end_date=1613727216&interval_sec=daily&st_date=1609459200
https://tradestat.commerce.gov.in/eidb/default.asp
730449 730611 730621

Commodity Live

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Commodity Live

Uploaded by

Copyright:

Available Formats

Date LME - Open LME - Close LME - High

Friday, January 01, 2021

1583 991 214.2 214.9 215.5 214.15 -0.21% 0.7

1.35 73.12 1.2212

Friday, January 01, 2021 0

0 1973 2481 1214.2 1213.6

1223 1211 -0.48% -0.6 12 73.12 1.2212

You might also like