Bhav Copy,BSE Bhav Copy,NSE Bhav Copy

BSE

NSE

BSE 30
BSE 100
BSE 200

BSE Top Gainers
BSE Top Losers
more...

SENSEX

Indices

Prev Close

BSE 30
BSE 100
BSE 200
BSE 500
BSE IT

BSE CG
BSE FMCG
BSE Top Gainers
BSE Top Losers
more...

SENSEX

Indices

Prev Close

S&P CNX Nifty
S&P CNX Defty
S&P CNX 500
CNX IT
CNX Nifty Jr.

CNX MIDCAP 200
NSE Gainers
NSE Losers
Graph - Fortnightly
more...

Mutual Funds

Commodity

Listed Schemes
Open Ended
Close Ended
Scheme Code

Mutual Funds News
Latest NAV's
more...

NCDEX
MCX
NMCEIL
Bullion

Agro Products
Metals
more...

Tool Box

»Exchange Rates		»Global Markets

»Currency Convertor		»New Ventures

India File

Establishing New Ventures

Organisations

Directory of Finance

Site Map

Bhav Copy

Bhav Copy | Historical Data | Spot Market Place | Most Active Contract | Top Gainers / Losers

Date	Commodity 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)	21 Nov 2009	ALMOND	30JAN2010	0.00	0.00	0.00	336.75	336.75	0	0.000 KGS
0.00	53	21 Nov 2009	ALMOND	31DEC2009	330.00	330.00	329.50	329.75	332.00	7
3.500 KGS	11.54	197	21 Nov 2009	ALMOND	30NOV2009	319.50	319.50	318.50	319.00	319.25
4	2.000 KGS	6.38	508	21 Nov 2009	ALUMINIUM	29JAN2010	94.80	96.65	94.80	96.20
94.40	7	35.000 KGS	33.67	9	21 Nov 2009	ALUMINIUM	31DEC2009	94.80	95.70	94.80
95.60	95.00	44	220.000 KGS	209.85	398	21 Nov 2009	ALUMINIUM	30NOV2009	94.15	95.05
94.15	94.90	94.30	211	1055.000 KGS	999.85	1150	21 Nov 2009	ATF	24DEC2009	0.00
0.00	0.00	4346.00	4346.00	0	0.000 BBL	0.00	0	21 Nov 2009	ATF	25NOV2009
0.00	0.00	0.00	4323.00	4323.00	0	0.000 BBL	0.00	0	21 Nov 2009	CARDAMOM
15FEB2010	823.00	823.00	810.00	817.60	813.80	21	2.100 KGS	17.15	131	21 Nov 2009
CARDAMOM	15JAN2010	820.20	828.00	817.00	820.40	822.70	106	10.600 KGS	87.02	255
21 Nov 2009	CARDAMOM	15DEC2009	828.50	828.50	821.25	824.50	828.25	26	13.000 KGS	107.30
170	21 Nov 2009	CER	25FEB2010	0.00	0.00	0.00	904.50	904.50	0	0.000 MT
0.00	0	21 Nov 2009	CER	25NOV2009	0.00	0.00	0.00	859.50	859.50	0
0.000 MT	0.00	0	21 Nov 2009	CFI	14DEC2012	0.00	0.00	0.00	1005.50	1005.50
0	0.000 MT	0.00	0	21 Nov 2009	CFI	15DEC2011	0.00	0.00	0.00	1005.50
1005.50	0	0.000 MT	0.00	0	21 Nov 2009	CFI	15DEC2010	0.00	0.00	0.00
1005.50	1005.50	0	0.000 MT	0.00	0	21 Nov 2009	CFI	15DEC2009	0.00	0.00
0.00	956.00	956.00	0	0.000 MT	0.00	0	21 Nov 2009	CHANADEL	19FEB2010	0.00
0.00	0.00	2839.00	2839.00	0	0.000 KGS	0.00	7	21 Nov 2009	CHANADEL	20JAN2010
2737.00	2740.00	2696.00	2700.00	2752.00	81	810.000 KGS	220.05	368	21 Nov 2009	CHANADEL
18DEC2009	2650.00	2670.00	2631.00	2638.00	2677.00	188	1880.000 KGS	497.98	612	21 Nov 2009
COPPER	30APR2010	326.00	327.05	326.00	326.90	323.70	45	45.000 KGS	146.98	140
21 Nov 2009	COPPER	26FEB2010	322.40	325.55	322.25	325.15	321.75	1838	1838.000 KGS	5966.10
9632	21 Nov 2009	COPPER	30NOV2009	319.40	322.80	319.35	322.55	318.75	9010	9010.000 KGS
28981.86	23089	21 Nov 2009	CORIANDER	15MAR2010	0.00	0.00	0.00	4429.00	4429.00	0
0.000 KGS	0.00	0	21 Nov 2009	CORIANDER	15FEB2010	0.00	0.00	0.00	4513.00	4513.00
0	0.000 KGS	0.00	0	21 Nov 2009	CORIANDER	15JAN2010	0.00	0.00	0.00	4458.00
4458.00	0	0.000 KGS	0.00	0	21 Nov 2009	CORIANDER	15DEC2009	0.00	0.00	0.00
4405.00	4405.00	0	0.000 KGS	0.00	0	21 Nov 2009	CPO	27FEB2010	0.00	0.00
0.00	352.80	352.80	0	0.000 KGS	0.00	0	21 Nov 2009	CPO	30JAN2010	350.30
350.30	348.10	349.00	349.90	149	1490.000 KGS	519.81	2309	21 Nov 2009	CPO	31DEC2009
345.30	347.00	344.70	345.70	346.30	255	2550.000 KGS	881.32	5412	21 Nov 2009	CPO
30NOV2009	342.90	342.90	340.60	341.80	342.70	185	1850.000 KGS	632.16	1251	21 Nov 2009
CRUDEOIL	19MAY2010	0.00	0.00	0.00	3806.00	3806.00	0	0.000 BBL	0.00	0
21 Nov 2009	CRUDEOIL	19APR2010	3770.00	3770.00	3770.00	3770.00	3762.00	1	0.100 BBL	3.77
5	21 Nov 2009	CRUDEOIL	19MAR2010	0.00	0.00	0.00	3714.00	3714.00	0	0.000 BBL
0.00	15	21 Nov 2009	CRUDEOIL	19FEB2010	3700.00	3705.00	3700.00	3703.00	3679.00	2
0.200 BBL	7.41	27	21 Nov 2009	CRUDEOIL	19JAN2010	3660.00	3675.00	3659.00	3671.00	3652.00
194	19.400 BBL	711.36	664	21 Nov 2009	CRUDEOIL	18DEC2009	3617.00	3634.00	3614.00	3631.00
3611.00	3962	396.200 BBL	14366.12	15800	21 Nov 2009	ELECTMTH	30DEC2009	0.00	0.00	0.00
4455.00	4455.00	0	0.000 MWH	0.00	0	21 Nov 2009	ELECTMTH	27NOV2009	0.00	0.00
0.00	5999.00	5999.00	0	0.000 MWH	0.00	0	21 Nov 2009	ELECTWK	12DEC2009	0.00
0.00	0.00	3500.00	3500.00	0	0.000 MWH	0.00	0	21 Nov 2009	ELECTWK	05DEC2009
0.00	0.00	0.00	4250.00	4250.00	0	0.000 MWH	0.00	0	21 Nov 2009	ELECTWK
27NOV2009	0.00	0.00	0.00	5500.00	5500.00	0	0.000 MWH	0.00	0	21 Nov 2009
ELECTWK	21NOV2009	0.00	0.00	0.00	2635.00	3788.00	0	0.000 MWH	0.00	0
21 Nov 2009	GASOLINE	25JAN2010	0.00	0.00	0.00	91.25	91.25	0	0.000 USGLN	0.00
0	21 Nov 2009	GASOLINE	24DEC2009	0.00	0.00	0.00	92.70	92.70	0	0.000 USGLN
0.00	7	21 Nov 2009	GASOLINE	24NOV2009	92.50	92.50	91.05	91.95	91.80	5
21.000 USGLN	19.31	75	21 Nov 2009	GOLD	05JUN2010	17498.00	17498.00	17498.00	17498.00	17234.00
1	1.000 GRMS	17.50	21	21 Nov 2009	GOLD	05APR2010	17450.00	17480.00	17450.00	17467.00
17313.00	67	67.000 GRMS	1169.47	185	21 Nov 2009	GOLD	05FEB2010	17378.00	17454.00	17362.00
17447.00	17305.00	983	983.000 GRMS	17122.29	7871	21 Nov 2009	GOLD	05DEC2009	17265.00	17394.00
17265.00	17389.00	17245.00	4491	4491.000 GRMS	77968.03	15574	21 Nov 2009	GOLDGUINEA	30JAN2010	13750.00
13882.00	13746.00	13874.00	13695.00	136	1.088 GRMS	18.81	541	21 Nov 2009	GOLDGUINEA	31DEC2009
13700.00	13846.00	13700.00	13828.00	13685.00	1363	10.904 GRMS	188.04	3935	21 Nov 2009	GOLDGUINEA
30NOV2009	13619.00	13784.00	13619.00	13770.00	13625.00	1699	13.592 GRMS	233.38	7471	21 Nov 2009
GOLDHNI	23FEB2010	0.00	0.00	0.00	16881.00	16881.00	0	0.000 GRMS	0.00	0
21 Nov 2009	GOLDHNI	25JAN2010	0.00	0.00	0.00	16881.00	16881.00	0	0.000 GRMS	0.00
0	21 Nov 2009	GOLDHNI	28DEC2009	0.00	0.00	0.00	16881.00	16881.00	0	0.000 GRMS
0.00	0	21 Nov 2009	GOLDHNI	23NOV2009	0.00	0.00	0.00	16881.00	16881.00	0
0.000 GRMS	0.00	0	21 Nov 2009	GOLDM	05FEB2010	17325.00	17460.00	17325.00	17450.00	17294.00
345	34.500 GRMS	600.85	1281	21 Nov 2009	GOLDM	05JAN2010	17324.00	17450.00	17315.00	17441.00
17295.00	2779	277.900 GRMS	4836.47	8333	21 Nov 2009	GOLDM	05DEC2009	17320.00	17445.00	17320.00
17439.00	17291.00	5348	534.800 GRMS	9308.32	35892	21 Nov 2009	GUARSEED	19MAR2010	0.00	0.00
0.00	2850.00	2850.00	0	0.000 KGS	0.00	0	21 Nov 2009	GUARSEED	19FEB2010	0.00
0.00	0.00	2751.00	2751.00	0	0.000 KGS	0.00	0	21 Nov 2009	GUARSEED	20JAN2010
2722.00	2804.00	2722.00	2780.00	2788.00	245	2450.000 KGS	683.41	761	21 Nov 2009	GUARSEED
18DEC2009	2745.00	2755.00	2730.00	2735.00	2743.00	375	3750.000 KGS	1029.90	886	21 Nov 2009
HEATINGOIL	25JAN2010	0.00	0.00	0.00	93.95	93.95	0	0.000 USGLN	0.00	0
21 Nov 2009	HEATINGOIL	24DEC2009	0.00	0.00	0.00	93.25	93.25	0	0.000 USGLN	0.00
0	21 Nov 2009	HEATINGOIL	24NOV2009	0.00	0.00	0.00	92.95	92.95	0	0.000 USGLN
0.00	2	21 Nov 2009	KAPAS	30APR2010	655.50	660.50	651.40	658.40	651.00	478
1912.000 KGS	627.29	1204	21 Nov 2009	KAPASKHALI	31DEC2009	0.00	0.00	0.00	583.20	583.20
0	0.000 KGS	0.00	4	21 Nov 2009	KAPASKHALI	30NOV2009	0.00	0.00	0.00	580.40
580.40	0	0.000 KGS	0.00	0	21 Nov 2009	LEAD	29JAN2010	110.15	110.15	110.15
110.15	108.55	1	5.000 KGS	5.51	32	21 Nov 2009	LEAD	31DEC2009	109.15	110.00
108.80	109.90	108.85	149	745.000 KGS	817.23	562	21 Nov 2009	LEAD	30NOV2009	108.70
109.75	108.55	109.65	108.50	1040	5200.000 KGS	5687.89	1969	21 Nov 2009	MAIZE	18DEC2009
0.00	0.00	0.00	987.00	987.00	0	0.000 KGS	0.00	3	21 Nov 2009	MEDCOTTON
31DEC2009	0.00	0.00	0.00	2380.00	2380.00	0	0.000 Maund	0.00	2	21 Nov 2009
MEDCOTTON	30NOV2009	2420.50	2420.50	2420.50	2420.50	2350.00	1	0.199 Maund	4.82	8
21 Nov 2009	MENTHAOIL	30JAN2010	597.00	603.20	596.10	598.90	592.90	319	114.840 KGS	688.00
1458	21 Nov 2009	MENTHAOIL	31DEC2009	589.80	597.60	589.80	592.70	587.00	1918	690.480 KGS
4095.44	3514	21 Nov 2009	MENTHAOIL	30NOV2009	581.50	589.80	581.50	584.90	578.70	1719
618.840 KGS	3621.77	2385	21 Nov 2009	NATURALGAS	25JAN2010	228.50	229.90	228.00	229.50	226.80
81	101.250 mmBtu	231.75	1056	21 Nov 2009	NATURALGAS	28DEC2009	222.00	224.20	222.00	223.80
220.90	593	741.250 mmBtu	1654.23	3766	21 Nov 2009	NATURALGAS	23NOV2009	205.50	207.70	205.50
207.20	204.60	1779	2223.750 mmBtu	4597.89	11014	21 Nov 2009	NICKEL	29JAN2010	793.30	795.40
793.00	793.80	791.80	48	12.000 KGS	95.28	261	21 Nov 2009	NICKEL	31DEC2009	787.40
790.00	787.40	788.70	787.30	1269	317.250 KGS	2501.48	6534	21 Nov 2009	NICKEL	30NOV2009
782.80	786.00	781.00	784.80	781.80	1743	435.750 KGS	3416.69	18492	21 Nov 2009	PLATINUM
29MAR2010	0.00	0.00	0.00	2180.00	2180.00	0	0.000 GRMS	0.00	4	21 Nov 2009
PLATINUM	29DEC2009	0.00	0.00	0.00	2132.50	2132.50	0	0.000 GRMS	0.00	37
21 Nov 2009	REFSOYOIL	15FEB2010	505.00	505.00	505.00	505.00	501.00	1	10.000 KGS	5.05
4	21 Nov 2009	REFSOYOIL	15JAN2010	502.00	502.10	500.00	501.40	502.00	11	110.000 KGS
55.15	291	21 Nov 2009	REFSOYOIL	15DEC2009	497.20	497.30	494.00	495.05	496.15	761
7610.000 KGS	3770.83	1552	21 Nov 2009	RJKCASSEED	31DEC2009	0.00	0.00	0.00	2894.00	2894.00
0	0.000 KGS	0.00	0	21 Nov 2009	RUBBER	15FEB2010	0.00	0.00	0.00	11633.00
11633.00	0	0.000 KGS	0.00	0	21 Nov 2009	RUBBER	15JAN2010	0.00	0.00	0.00
11248.00	11248.00	0	0.000 KGS	0.00	0	21 Nov 2009	RUBBER	15DEC2009	0.00	0.00
0.00	11187.00	11187.00	0	0.000 KGS	0.00	0	21 Nov 2009	SILVER	05JUL2010	0.00
0.00	0.00	28925.00	28925.00	0	0.000 KGS	0.00	11	21 Nov 2009	SILVER	05MAY2010
28900.00	28943.00	28884.00	28916.00	28706.00	13	0.390 KGS	112.75	355	21 Nov 2009	SILVER
05MAR2010	28681.00	28895.00	28681.00	28861.00	28621.00	769	23.070 KGS	6640.14	5342	21 Nov 2009
SILVER	05DEC2009	28300.00	28551.00	28300.00	28516.00	28239.00	4618	138.540 KGS	39392.72	12766
21 Nov 2009	SILVERHNI	23FEB2010	0.00	0.00	0.00	28200.00	28200.00	0	0.000 KGS	0.00
0	21 Nov 2009	SILVERHNI	25JAN2010	0.00	0.00	0.00	28100.00	28100.00	0	0.000 KGS
0.00	0	21 Nov 2009	SILVERHNI	28DEC2009	0.00	0.00	0.00	28000.00	28000.00	0
0.000 KGS	0.00	0	21 Nov 2009	SILVERHNI	23NOV2009	0.00	0.00	0.00	27900.00	27900.00
0	0.000 KGS	0.00	0	21 Nov 2009	SILVERM	30JUN2010	28880.00	29000.00	28880.00	28940.00
28712.00	10	0.050 KGS	14.47	119	21 Nov 2009	SILVERM	30APR2010	28841.00	29000.00	28748.00
28962.00	28714.00	87	0.435 KGS	125.60	720	21 Nov 2009	SILVERM	27FEB2010	28650.00	28890.00
28650.00	28851.00	28600.00	2289	11.445 KGS	3292.88	12304	21 Nov 2009	SILVERM	30NOV2009	28299.00
28545.00	28286.00	28504.00	28234.00	6982	34.910 KGS	9919.48	17426	21 Nov 2009	SOYABEAN	19FEB2010
0.00	0.00	0.00	2341.50	2341.50	0	0.000 KGS	0.00	0	21 Nov 2009	SOYABEAN
20JAN2010	0.00	0.00	0.00	2436.00	2436.00	0	0.000 KGS	0.00	8	21 Nov 2009
SOYABEAN	18DEC2009	2390.00	2396.00	2382.50	2390.00	2393.50	11	110.000 KGS	26.29	208
21 Nov 2009	STEELGZB	19FEB2010	0.00	0.00	0.00	21200.00	21200.00	0	0.000 MT	0.00
0	21 Nov 2009	STEELGZB	20JAN2010	0.00	0.00	0.00	21400.00	21400.00	0	0.000 MT
0.00	0	21 Nov 2009	STEELGZB	18DEC2009	21260.00	21260.00	21260.00	21260.00	21240.00	1
0.010 MT	2.13	118	21 Nov 2009	TCOAL	24DEC2009	0.00	0.00	0.00	3692.00	3692.00
0	0.000 MT	0.00	0	21 Nov 2009	TCOAL	27NOV2009	0.00	0.00	0.00	3624.00
3624.00	0	0.000 MT	0.00	0	21 Nov 2009	TIN	29JAN2010	0.00	0.00	0.00
706.75	706.75	0	0.000 KGS	0.00	0	21 Nov 2009	TIN	31DEC2009	0.00	0.00
0.00	691.50	691.50	0	0.000 KGS	0.00	40	21 Nov 2009	TIN	30NOV2009	0.00
0.00	0.00	686.50	686.50	0	0.000 KGS	0.00	82	21 Nov 2009	TURMERIC	18DEC2009
0.00	0.00	0.00	10600.00	10600.00	0	0.000 KGS	0.00	0	21 Nov 2009	WHEAT
20APR2010	0.00	0.00	0.00	1385.00	1385.00	0	0.000 KGS	0.00	0	21 Nov 2009
WHEAT	19MAR2010	0.00	0.00	0.00	1390.00	1390.00	0	0.000 KGS	0.00	0
21 Nov 2009	WHEAT	19FEB2010	0.00	0.00	0.00	1389.70	1389.70	0	0.000 KGS	0.00
17	21 Nov 2009	WHEAT	20JAN2010	1395.00	1403.00	1395.00	1401.60	1400.30	20	200.000 KGS
28.02	43	21 Nov 2009	WHEAT	18DEC2009	1401.00	1405.00	1395.00	1401.10	1392.50	169
1690.000 KGS	236.48	352	21 Nov 2009	YELLOWPEAS	18DEC2009	0.00	0.00	0.00	1514.00	1514.00
0	0.000 KGS	0.00	0	21 Nov 2009	ZINC	29JAN2010	108.70	108.70	105.25	106.00
104.60	6	30.000 KGS	31.81	44	21 Nov 2009	ZINC	31DEC2009	104.75	105.30	104.70
105.20	104.50	226	1130.000 KGS	1187.47	741	21 Nov 2009	ZINC	30NOV2009	104.15	104.80

Business Marketplace

Industry Portals

Travel to India

Gifts Shopping

Products Directory
Export Import Trade Leads
Indian Exporters
Indian Tenders
Business Directory
Trade Fairs

Ayurveda & Herbal
Handicraft
Apparel & Textile
Plastic
Chemical
Health

Automobile
Leather
Agriculture
Jute
Finance & Investment
Business News

Export Import Guide
Trade Shows
Trade Leads

India Tourism
Taj Mahal
Destination Guide
India Tours
Hotels in India
Indian Travel Agents

Birthdays Gifts
Anniversary Gifts
Wedding Gifts
Housewarming Gifts
Congratulations Gifts
Flowers to India