===========================================================================================================================================
Total Volume - Lots 23,983 Total Volume - Rs 5,830,773,946
===========================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
===========================================================================================================================================
30-Nov-2012 Crude10 JA13 US$ Per Barrel 87.54 88.70 87.39 87.97 12,767 87.62 87.97 2,913
30-Nov-2012 Crude10 FE13 US$ Per Barrel 88.13 89.30 88.05 88.55 1,435 88.25 88.55 530
30-Nov-2012 Crude10 MA13 US$ Per Barrel 88.89 89.83 88.70 89.17 351 88.91 89.17 118
30-Nov-2012 Crude100 JA13 US$ Per Barrel 87.55 88.65 87.44 87.97 2,443 87.62 87.97 921
30-Nov-2012 Crude100 FE13 US$ Per Barrel 88.20 89.20 88.13 88.55 159 88.25 88.55 26
30-Nov-2012 Crude100 MA13 US$ Per Barrel 89.00 89.56 88.90 89.17 21 88.91 89.17 10
30-Nov-2012 SL100OZ JA13 US$ Per Ounce 33.78 34.25 33.78 34.25 - 33.78 34.25 -
30-Nov-2012 SL100OZ FE13 US$ Per Ounce 33.81 34.28 33.81 34.28 - 33.81 34.28 -
30-Nov-2012 SL100OZ MA13 US$ Per Ounce 33.85 34.45 33.82 34.31 625 33.84 34.31 429
30-Nov-2012 SL10 JA13 US$ Per Ounce 34.00 34.25 34.00 34.25 1 33.78 34.25 8
30-Nov-2012 SL10 FE13 US$ Per Ounce 33.81 34.28 33.81 34.28 - 33.81 34.28 -
30-Nov-2012 SL10 MA13 US$ Per Ounce 33.85 34.48 33.82 34.31 1,191 33.84 34.31 571
30-Nov-2012 SL500OZ JA13 US$ Per Ounce 33.78 34.25 33.78 34.25 - 33.78 34.25 -
30-Nov-2012 SL500OZ FE13 US$ Per Ounce 33.81 34.28 33.81 34.28 - 33.81 34.28 -
30-Nov-2012 SL500OZ MA13 US$ Per Ounce 33.84 34.43 33.84 34.31 87 33.84 34.31 20
30-Nov-2012 GO1OZ JA13 US$ Per Ounce 1,725.00 1,732.00 1,721.60 1,729.30 2,955 1,724.60 1,729.30 3,234
30-Nov-2012 GO1OZ FE13 US$ Per Ounce 1,726.10 1,733.10 1,722.80 1,730.50 1,103 1,725.80 1,730.50 2,243
30-Nov-2012 GO1OZ MA13 US$ Per Ounce 1,727.50 1,733.40 1,724.70 1,731.50 255 1,726.90 1,731.50 259
30-Nov-2012 GO10OZ JA13 US$ Per Ounce 1,724.60 1,732.00 1,722.10 1,729.30 287 1,724.60 1,729.30 114
30-Nov-2012 GO10OZ FE13 US$ Per Ounce 1,726.50 1,732.40 1,723.40 1,730.50 73 1,725.80 1,730.50 76
30-Nov-2012 GO10OZ MA13 US$ Per Ounce 1,729.00 1,732.70 1,725.50 1,731.50 120 1,726.90 1,731.50 34
30-Nov-2012 GO100OZ JA13 US$ Per Ounce 1,727.10 1,729.30 1,724.80 1,729.30 4 1,724.60 1,729.30 -
30-Nov-2012 GO100OZ FE13 US$ Per Ounce 1,726.00 1,732.40 1,724.40 1,730.50 22 1,725.80 1,730.50 31
30-Nov-2012 GO100OZ MA13 US$ Per Ounce 1,726.90 1,731.50 1,726.90 1,731.50 - 1,726.90 1,731.50 -
30-Nov-2012 GOLD DE12 Per 10 grms 54,135.00 54,267.00 54,135.00 54,267.00 - 54,135.00 54,267.00 19
30-Nov-2012 GOLD JA13 Per 10 grms 54,145.00 54,276.00 54,145.00 54,276.00 - 54,145.00 54,276.00 -
30-Nov-2012 GOLD FE13 Per 10 grms 54,370.00 54,370.00 54,295.00 54,295.00 1 54,163.00 54,295.00 1
30-Nov-2012 GOLDKILO DE12 Per 10 grms 54,148.00 54,235.00 54,148.00 54,235.00 2 54,104.00 54,235.00 -
30-Nov-2012 GOLDKILO JA13 Per 10 grms 54,113.00 54,245.00 54,113.00 54,245.00 - 54,113.00 54,245.00 -
30-Nov-2012 TGOLD50 DE12 Per Tola 63,105.00 63,259.00 63,105.00 63,259.00 - 63,105.00 63,259.00 -
30-Nov-2012 TGOLD100 DE12 Per Tola 63,105.00 63,259.00 63,105.00 63,259.00 - 63,105.00 63,259.00 -
30-Nov-2012 MINIGOLD MON Per 10 grms 55,444.00 55,563.00 55,444.00 55,563.00 - 55,444.00 55,563.00 -
30-Nov-2012 MINIGOLD TUE Per 10 grms 55,488.00 55,606.00 55,488.00 55,606.00 - 55,488.00 55,606.00 -
30-Nov-2012 MINIGOLD WED Per 10 grms 55,502.00 55,621.00 55,502.00 55,621.00 - 55,502.00 55,621.00 -
30-Nov-2012 MINIGOLD THU Per 10 grms 55,517.00 55,635.00 55,517.00 55,635.00 - 55,517.00 55,635.00 -
30-Nov-2012 MINIGOLD FRI Per 10 grms 55,429.00 55,650.00 55,429.00 55,650.00 - 55,429.00 55,650.00 -
30-Nov-2012 TOLAGOLD MON Per Tola 64,560.00 64,663.00 64,538.00 64,663.00 16 64,492.00 64,663.00 18
30-Nov-2012 TOLAGOLD TUE Per Tola 64,497.00 64,668.00 64,497.00 64,668.00 - 64,497.00 64,668.00 10
30-Nov-2012 TOLAGOLD WED Per Tola 64,650.00 64,673.00 64,608.00 64,673.00 2 64,502.00 64,673.00 2
30-Nov-2012 TOLAGOLD THU Per Tola 64,500.00 64,678.00 64,500.00 64,678.00 61 64,507.00 64,678.00 61
30-Nov-2012 TOLAGOLD FRI Per Tola 64,650.00 64,683.00 64,650.00 64,683.00 2 64,487.00 64,683.00 2
30-Nov-2012 SUGAR DE12 Per kg 46.05 46.48 46.05 46.48 - 46.05 46.48 -
30-Nov-2012 WHEAT DE12 Per 100 kg 3,016.00 3,040.00 3,016.00 3,040.00 - 3,016.00 3,040.00 -
30-Nov-2012 IRRI6W 06DE12 Per 100 kg 3,255.00 3,255.00 3,255.00 3,255.00 - - 3,255.00 -
30-Nov-2012 RICEIRRI6 DE12 Per 100 kg 3,274.00 3,274.00 3,264.00 3,264.00 - 3,274.00 3,264.00 9
30-Nov-2012 RICEIRRI6 JA13 Per 100 kg 3,299.00 3,299.00 3,289.00 3,289.00 - 3,299.00 3,289.00 -
30-Nov-2012 RICEIRRI6 FE13 Per 100 kg 3,326.00 3,326.00 3,316.00 3,316.00 - 3,326.00 3,316.00 -
30-Nov-2012 PALMOLEIN DE12 Per Maund 4,320.00 4,320.00 4,304.00 4,304.00 - 4,320.00 4,304.00 -
30-Nov-2012 KIBOR3M DE12 Per Rs 100 90.56 90.56 90.54 90.54 - 90.56 90.54 -
30-Nov-2012 KIBOR3M MA13 Per Rs 100 90.14 90.15 90.14 90.15 - 90.14 90.15 -
===========================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.