Sunteți pe pagina 1din 4

Date

1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09
6-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
13-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
20-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
27-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
3-Jul-09
4-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
11-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
18-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
25-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09

Commodity Symbol
Contract/ExpiryOpen(Rs)
Month
High(Rs)
Low(Rs)
COPPER
30-Nov-09
232
244.45
232
COPPER
30-Nov-09
246.75
248
241.65
COPPER
30-Nov-09
243.8
246
235
COPPER
30-Nov-09
236.5
243.5
236.1
COPPER
30-Nov-09
244
246.6
239
COPPER
30-Nov-09
242
242
241.6
COPPER
30-Nov-09
244
244.1
239
COPPER
30-Nov-09
243.35
251.3
243.35
COPPER
30-Nov-09
253
257.8
249.5
COPPER
30-Nov-09
251.1
260.75
251
COPPER
30-Nov-09
255.5
258
252.2
COPPER
30-Nov-09
255.2
256.9
253.5
COPPER
30-Nov-09
251
252
245.2
COPPER
30-Nov-09
242.05
248.85
241.5
COPPER
30-Nov-09
244.6
246.9
242
COPPER
30-Nov-09
244.3
246.2
242.25
COPPER
30-Nov-09
244.65
248
243.8
COPPER
30-Nov-09
243.8
243.95
243.5
COPPER
30-Nov-09
242
242.1
235.5
COPPER
30-Nov-09
236.05
240.1
235.65
COPPER
30-Nov-09
240.05
248.2
239.95
COPPER
30-Nov-09
247.5
253.05
245
COPPER
30-Nov-09
250.6
253.1
247
COPPER
30-Nov-09
245
249
245
COPPER
30-Nov-09
248.9
252.4
247
COPPER
30-Nov-09
251
252
241.5
COPPER
30-Nov-09
246.1
251.7
245.4
COPPER
30-Nov-09
247.55
249.3
243.5
COPPER
30-Nov-09
247.25
248.35
242.75
COPPER
30-Nov-09
242.5
244.5
242.5
COPPER
30-Nov-09
242.6
245.8
239.8
COPPER
30-Nov-09
243.8
248.75
242
COPPER
30-Nov-09
242.55
245
237.6
COPPER
30-Nov-09
239.85
244.4
239.2
COPPER
30-Nov-09
243.95
244.6
240.85
COPPER
30-Nov-09
243
243.15
242.1
COPPER
30-Nov-09
243.35
245
241.6
COPPER
30-Nov-09
244.45
251.2
244.45
COPPER
30-Nov-09
251.2
259.15
250.95
COPPER
30-Nov-09
258
259.8
255.75
COPPER
30-Nov-09
257.4
263.2
256.5
COPPER
30-Nov-09
262.1
262.1
261.3
COPPER
30-Nov-09
262.05
266.9
260.45
COPPER
30-Nov-09
262.65
266.7
261.4
COPPER
30-Nov-09
264.25
271.8
262.1
COPPER
30-Nov-09
268.55
271.85
266.7
COPPER
30-Nov-09
269.05
271.95
267.55
COPPER
30-Nov-09
269.5
270.4
269.3
COPPER
30-Nov-09
270.7
275.1
270.7
COPPER
30-Nov-09
272.65
274.65
269
COPPER
30-Nov-09
269.9
269.9
264.7

30-Jul-09
31-Jul-09
1-Aug-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
8-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
22-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
29-Aug-09
31-Aug-09
1-Sep-09

COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER
COPPER

30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09
30-Nov-09

267.65
277
278.9
279.5
286.6
293
296
290.65
294.8
295.9
295.5
292
302.2
309
301.2
299.8
297.1
298.7
295.2
308.9
310.5
310.3
309.8
310.45
311.25
318.5
317
308

275.8
280.1
279.35
289.25
294.6
299.1
296
296.65
295.35
301.25
298.1
302
311.7
313.25
301.5
303.6
299.35
302
308.5
311.05
314
312
313.8
311.95
319.45
318.5
317
313.2

265.65
273.5
278.1
279.5
284
290.6
288
286.8
294.7
293.6
292.15
290.45
302.2
302.8
294.8
295.1
288.8
294.5
293
308.9
307.75
307.55
308.15
307.5
311.25
317.3
303.6
304

Close(Rs)
243.75
243
236.85
241.9
241.65
241.85
242.25
250.75
251.25
259.55
254.1
254.4
246.2
243.25
245.2
245.1
244.7
243.55
236.05
240
246.85
251.1
248.25
247.55
249.5
244.5
248.75
247.6
243.65
244.3
245.4
243.65
239.05
243.2
242.95
243.05
244.05
249.9
258.1
257.75
261.6
261.45
263.95
262.9
271.25
269.7
269.75
270.15
272.35
271.55
266.95

Volume(In 000's)
Value(In Lakhs)OI(In Lots)
83.00 KGS
198.64
103
291.00 KGS
709.72
237
108.00 KGS
261.77
256
49.00 KGS
117.03
253
91.00 KGS
222.25
247
6.00 KGS
14.51
249
84.00 KGS
203.19
257
73.00 KGS
180.83
255
69.00 KGS
174
260
103.00 KGS
264.16
272
92.00 KGS
235.45
271
110.00 KGS
279.53
276
138.00 KGS
343.3
256
120.00 KGS
294.97
271
58.00 KGS
141.62
278
52.00 KGS
126.99
286
71.00 KGS
174.72
286
30.00 KGS
73.12
296
182.00 KGS
435.66
325
200.00 KGS
476.51
329
156.00 KGS
381.06
351
348.00 KGS
865.44
379
372.00 KGS
931
394
51.00 KGS
126.28
409
834.00 KGS
2082.72
557
2080.00 KGS
5137.09
838
4825.00 KGS
11984.85
1202
5198.00 KGS
12799.67
1506
3090.00 KGS
7558.48
1667
150.00 KGS
365.73
1653
5036.00 KGS
12201.58
2300
5580.00 KGS
13683.42
2412
6534.00 KGS
15789.88
2903
5639.00 KGS
13626.27
2766
4325.00 KGS
10487.69
2809
130.00 KGS
315.78
2827
4352.00 KGS
10590.58
2884
5522.00 KGS
13695.12
3090
6961.00 KGS
17779.68
3354
5119.00 KGS
13197.55
3337
4981.00 KGS
12951.83
3667
217.00 KGS
567.48
3684
6162.00 KGS
16267.74
3802
6515.00 KGS
17201.27
3971
8032.00 KGS
21406.63
4623
7518.00 KGS
20247.26
4346
4658.00 KGS
12585.3
4433
206.00 KGS
556.28
4437
6200.00 KGS
16963.83
4420
6532.00 KGS
17788.26
4437
8071.00 KGS
21521.78
4478

275
278.1
279.1
288.55
292.65
297
291.95
295.15
295.05
294.15
293.5
301.2
310.6
303.65
300.6
298.7
298.5
296.35
307.5
310.9
311.7
308.1
310.2
310.65
317.65
317.95
307.15
305.45

7672.00 KGS
7836.00 KGS
386.00 KGS
6538.00 KGS
7901.00 KGS
7112.00 KGS
8020.00 KGS
7873.00 KGS
560.00 KGS
8245.00 KGS
6102.00 KGS
8857.00 KGS
9412.00 KGS
7905.00 KGS
9530.00 KGS
10221.00 KGS
12656.00 KGS
9216.00 KGS
13096.00 KGS
1490.00 KGS
15069.00 KGS
14013.00 KGS
16413.00 KGS
19248.00 KGS
36805.00 KGS
1519.00 KGS
103420.00 KGS
159615.00 KGS

20831.82
21752.21
1076.63
18718.56
22753.15
20974.02
23427.33
22979.84
1651.69
24530.55
18022.96
26181.87
29044.92
24380.74
28442.03
30622.56
37171.24
27532.37
39499.87
4618.52
46877.75
43409.05
51053.01
59612.5
116503.31
4828.81
319738.22
493213.87

5042
5129
5106
5092
5181
5082
5013
5409
5305
5282
5211
6084
6341
5773
6167
5896
6205
6282
7422
7601
8421
9322
10784
12030
17186
17193
21037
21741

S-ar putea să vă placă și