======================================================================================================================================
Total Volume - Lots 17,697 Total Volume - Rs. 6,825,616,853
======================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Price Price Interest
======================================================================================================================================
05-Dec-2012 Crude10 JA13 US$ Per Barrel 88.84 89.05 87.58 88.60 3,931 89.00 88.60 2,366
05-Dec-2012 Crude10 FE13 US$ Per Barrel 89.51 89.57 88.22 89.16 733 89.59 89.16 432
05-Dec-2012 Crude10 MA13 US$ Per Barrel 90.11 90.21 88.90 89.79 761 90.24 89.79 203
05-Dec-2012 Crude100 JA13 US$ Per Barrel 88.82 89.02 87.59 88.60 1,446 89.00 88.60 654
05-Dec-2012 Crude100 FE13 US$ Per Barrel 89.32 89.50 88.20 89.16 246 89.59 89.16 32
05-Dec-2012 Crude100 MA13 US$ Per Barrel 90.00 90.15 88.83 89.79 80 90.24 89.79 20
05-Dec-2012 SL100OZ JA13 US$ Per Ounce 33.32 33.32 33.04 33.04 - 33.32 33.04 -
05-Dec-2012 SL100OZ FE13 US$ Per Ounce 33.34 33.34 33.07 33.07 - 33.34 33.07 -
05-Dec-2012 SL100OZ MA13 US$ Per Ounce 33.30 33.40 32.76 33.09 416 33.37 33.09 442
05-Dec-2012 SL10 JA13 US$ Per Ounce 33.30 33.30 33.04 33.04 11 33.32 33.04 12
05-Dec-2012 SL10 FE13 US$ Per Ounce 33.34 33.34 33.07 33.07 - 33.34 33.07 -
05-Dec-2012 SL10 MA13 US$ Per Ounce 33.32 33.43 32.76 33.09 905 33.37 33.09 1,268
05-Dec-2012 SL500OZ JA13 US$ Per Ounce 33.32 33.32 33.04 33.04 - 33.32 33.04 -
05-Dec-2012 SL500OZ FE13 US$ Per Ounce 33.34 33.34 33.07 33.07 - 33.34 33.07 -
05-Dec-2012 SL500OZ MA13 US$ Per Ounce 33.25 33.27 32.78 33.09 190 33.37 33.09 49
05-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,704.90 1,707.90 1,691.70 1,702.30 4,867 1,706.20 1,702.30 5,064
05-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,706.10 1,709.20 1,692.70 1,703.20 2,852 1,707.20 1,703.20 3,305
05-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,708.90 1,709.50 1,694.80 1,704.30 545 1,708.20 1,704.30 922
05-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,705.50 1,707.30 1,692.10 1,702.30 349 1,706.20 1,702.30 166
05-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,706.50 1,708.20 1,694.00 1,703.20 59 1,707.20 1,703.20 102
05-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,700.00 1,708.30 1,695.60 1,704.30 20 1,708.20 1,704.30 14
05-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,707.50 1,707.50 1,691.70 1,702.30 15 1,706.20 1,702.30 1
05-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,706.80 1,706.80 1,694.50 1,703.20 125 1,707.20 1,703.20 9
05-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,708.20 1,708.20 1,704.30 1,704.30 - 1,708.20 1,704.30 -
05-Dec-2012 GOLD DE12 Per 10 grms 53,316.00 53,400.00 53,000.00 53,255.00 15 53,778.00 53,255.00 24
05-Dec-2012 GOLD JA13 Per 10 grms 53,788.00 53,788.00 53,265.00 53,265.00 - 53,788.00 53,265.00 -
05-Dec-2012 GOLD FE13 Per 10 grms 53,806.00 53,806.00 53,282.00 53,282.00 - 53,806.00 53,282.00 8
05-Dec-2012 GOLDKILO DE12 Per 10 grms 53,384.00 53,384.00 53,224.00 53,224.00 1 53,747.00 53,224.00 1
05-Dec-2012 GOLDKILO JA13 Per 10 grms 53,756.00 53,756.00 53,233.00 53,233.00 - 53,756.00 53,233.00 -
05-Dec-2012 TGOLD50 DE12 Per Tola 62,689.00 62,689.00 62,079.00 62,079.00 - 62,689.00 62,079.00 -
05-Dec-2012 TGOLD100 DE12 Per Tola 62,689.00 62,689.00 62,079.00 62,079.00 - 62,689.00 62,079.00 -
05-Dec-2012 MINIGOLD MON Per 10 grms 55,106.00 55,106.00 54,566.00 54,566.00 - 55,106.00 54,566.00 -
05-Dec-2012 MINIGOLD TUE Per 10 grms 55,144.00 55,144.00 54,606.00 54,606.00 - 55,144.00 54,606.00 -
05-Dec-2012 MINIGOLD WED Per 10 grms 55,068.00 55,068.00 54,619.00 54,619.00 - 55,068.00 54,619.00 -
05-Dec-2012 MINIGOLD THU Per 10 grms 55,081.00 55,081.00 54,539.00 54,539.00 - 55,081.00 54,539.00 -
05-Dec-2012 MINIGOLD FRI Per 10 grms 54,380.00 54,553.00 54,380.00 54,553.00 4 55,094.00 54,553.00 4
05-Dec-2012 TOLAGOLD MON Per Tola 63,650.00 63,670.00 63,149.00 63,670.00 44 63,819.00 63,670.00 44
05-Dec-2012 TOLAGOLD TUE Per Tola 63,676.00 63,676.00 63,300.00 63,675.00 17 63,824.00 63,675.00 80
05-Dec-2012 TOLAGOLD WED Per Tola 63,804.00 63,804.00 63,680.00 63,680.00 - 63,804.00 63,680.00 -
05-Dec-2012 TOLAGOLD THU Per Tola 63,907.00 63,907.00 63,251.00 63,685.00 61 63,809.00 63,685.00 72
05-Dec-2012 TOLAGOLD FRI Per Tola 63,500.00 63,700.00 63,393.00 63,665.00 4 63,814.00 63,665.00 30
05-Dec-2012 SUGAR DE12 Per kg 45.54 45.90 45.54 45.90 - 45.54 45.90 -
05-Dec-2012 WHEAT DE12 Per 100 kg 3,036.00 3,036.00 3,010.00 3,010.00 - 3,036.00 3,010.00 -
05-Dec-2012 IRRI6W 06DE12 Per 100 kg 3,226.00 3,226.00 3,226.00 3,226.00 - 3,226.00 3,226.00 -
05-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,235.00 3,235.00 3,235.00 3,235.00 - 3,235.00 3,235.00 9
05-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,260.00 3,260.00 3,259.00 3,259.00 - 3,260.00 3,259.00 -
05-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,286.00 3,286.00 3,286.00 3,286.00 - 3,286.00 3,286.00 -
05-Dec-2012 PALMOLEIN DE12 Per Maund 4,238.00 4,238.00 4,228.00 4,228.00 - 4,238.00 4,228.00 -
05-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.51 90.59 90.51 90.59 - 90.51 90.59 -
05-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.25 90.25 90.23 90.23 - 90.25 90.23 -
======================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.