(Data available from JANUARY-2013) Date:           View In Excel

Date Symbol Contract/Expiry Month Open(Rs) High(Rs) Low(Rs) Close(Rs) PCP (Rs) Volume(In Lots) Volume(In 000's) Value(In Lakhs) OI(In Lots) 05/18/2013 ALMOND 29JUN2013 0.00 0.00 0.00 463.00 463.00 0 0.000 KGS 0.00 0 05/18/2013 ALUMINI 30AUG2013 0.00 0.00 0.00 104.10 104.10 0 0.000 KGS 0.00 23 05/18/2013 ALUMINI 31JUL2013 0.00 0.00 0.00 103.10 103.10 0 0.000 KGS 0.00 113 05/18/2013 ALUMINI 28JUN2013 102.10 102.10 101.90 101.95 102.10 94 94.000 KGS 95.86 1631 05/18/2013 ALUMINI 31MAY2013 101.35 101.45 101.05 101.15 101.35 456 456.000 KGS 461.42 8023 05/18/2013 ALUMINIUM 30AUG2013 0.00 0.00 0.00 103.85 103.85 0 0.000 KGS 0.00 12 05/18/2013 ALUMINIUM 31JUL2013 102.95 103.10 102.90 103.00 103.15 8 40.000 KGS 41.21 112 05/18/2013 ALUMINIUM 28JUN2013 101.95 102.05 101.85 101.90 102.15 52 260.000 KGS 265.12 2711 05/18/2013 ALUMINIUM 31MAY2013 101.40 101.40 101.05 101.15 101.35 222 1110.000 KGS 1123.01 6086 05/18/2013 BRCRUDEOIL 14AUG2013 0.00 0.00 0.00 5725.00 5725.00 0 0.000 BBL 0.00 0 05/18/2013 BRCRUDEOIL 15JUL2013 5701.00 5701.00 5701.00 5701.00 5500.00 1 0.100 BBL 5.70 0 05/18/2013 BRCRUDEOIL 12JUN2013 5800.00 5800.00 5766.00 5773.00 5759.00 8 0.800 BBL 46.19 229 05/18/2013 CARDAMOM 14SEP2013 783.90 784.40 773.20 780.30 779.50 75 7.500 KGS 58.29 177 05/18/2013 CARDAMOM 14AUG2013 769.00 772.00 765.80 770.70 770.60 80 8.000 KGS 61.47 641 05/18/2013 CARDAMOM 15JUL2013 751.00 755.80 747.00 753.70 752.40 213 21.300 KGS 160.09 1008 1 2 3 4 5 6 7 8 9

Data till 31st December 2012 , is available in Archive - Bhavcopy (CommodityWise)   Archive - Bhavcopy (DateWise)