========================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
Price Price
========================================================================================================================================
18-Jan-2010 GOLD Jan-10 Per 10 grms 30,299 30,532 30,299 30,442 27 30,461 30,442 63
18-Jan-2010 GOLD Feb-10 Per 10 grms 30,951 31,187 30,299 31,187 1 31,170 31,187 12
18-Jan-2010 GOLD MA10 Per 10 grms 31,177 31,193 31,177 31,193 - 31,177 31,193 1
18-Jan-2010 Kilo GOLD Jan-10 Per 10 grms 30,435 30,435 30,415 30,415 - 30,435 30,415 -
18-Jan-2010 Kilo GOLD Feb-10 Per 10 grms 31,143 31,160 31,143 31,160 - 31,143 31,160 -
18-Jan-2010 Kilo GOLD MA10 Per 10 grms 31,149 31,166 31,149 31,166 - 31,149 31,166 -
18-Jan-2010 GOLD 01oz FE10 US$ Per Troy Ounce 1,136.00 1,136.30 1,128.00 1,134.30 45 1,135.00 1,134.30 322
18-Jan-2010 GOLD 01oz MA10 US$ Per Troy Ounce 1,135.30 1,135.70 1,128.00 1,135.10 18 1,135.70 1,135.10 11
18-Jan-2010 GOLD 01oz AP10 US$ Per Troy Ounce 1,136.70 1,138.00 1,128.00 1,135.70 716 1,136.30 1,135.70 370
18-Jan-2010 GOLD 100oz FE10 US$ Per Troy Ounce 1,135.00 1,135.00 1,134.30 1,134.30 - 1,135.00 1,134.30 -
18-Jan-2010 GOLD 100oz MA10 US$ Per Troy Ounce 1,135.70 1,135.70 1,135.10 1,135.10 - 1,135.70 1,135.10 -
18-Jan-2010 GOLD 100oz AP10 US$ Per Troy Ounce 1,136.30 1,136.30 1,135.70 1,135.70 - 1,136.30 1,135.70 -
18-Jan-2010 Tola Gold50 Jan-10 Per Tola 35,498 35,498 35,476 35,476 - 35,498 35,476 1
18-Jan-2010 Tola Gold100 Jan-10 Per Tola 35,498 35,498 35,476 35,476 - 35,498 35,476 -
18-Jan-2010 Mini Gold 08/01 Per 10 grms 32,119 32,181 32,119 32,181 - 32,119 32,181 -
18-Jan-2010 Mini Gold 08/02 Per 10 grms 32,152 32,152 32,138 32,138 - 32,152 32,138 -
18-Jan-2010 Mini Gold 08/03 Per 10 grms 32,163 32,163 32,148 32,148 - 32,163 32,148 -
18-Jan-2010 Mini Gold 08/04 Per 10 grms 32,174 32,174 32,159 32,159 - 32,174 32,159 -
18-Jan-2010 Mini Gold 08/05 Per 10 grms 32,185 32,185 32,170 32,170 - 32,185 32,170 -
18-Jan-2010 TT Gold 09/01 Per Tola 36,802 36,872 36,802 36,872 - 36,802 36,872 -
18-Jan-2010 SILVER FE10 US$ Per Troy Ounce 18.565 18.630 18.565 18.630 - 18.565 18.630 -
18-Jan-2010 CRUDE100 FE10 US$ Per Barrel 78.22 78.82 78.22 78.42 2 78.82 78.42 4
18-Jan-2010 KIBOR3M Mar-10 Per Rs. 100 87.72 87.78 87.72 87.78 - 87.72 87.78 -
18-Jan-2010 KIBOR3M Jun-10 Per Rs. 100 87.72 87.78 87.72 87.78 - 87.72 87.78 -
18-Jan-2010 KIBOR3M Sep-10 Per Rs. 100 86.79 86.79 86.78 86.78 - 86.79 86.78 -
18-Jan-2010 KIBOR3M Dec-10 Per Rs. 100 86.92 86.92 86.89 86.89 - 86.92 86.89 -
18-Jan-2010 Rice IRRI - 6 FE10 Per 100 kg 2,805 2,811 2,805 2,811 - 2,805 2,811 -
18-Jan-2010 IRRI6W 18JA10 Per 100 kg 2,778 2,783 2,778 2,783 - 2,778 2,783 -
18-Jan-2010 RBD Palm Olein FE10 Per Maund 3,518 3,518 3,484 3,484 - 3,518 3,484 -
========================================================================================================================================
NOTE: Traded Volume reflects the trades from 06:00 pm of previous day to 06:00 pm of current day