=====================================================================================================================================
Total Volume - Lots 15,590 Total Volume - Rs 5,707,245,627
=====================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Price Price Interest
=====================================================================================================================================
06-Dec-2012 Crude10 JA13 US$ Per Barrel 88.61 88.85 87.49 88.10 3,441 88.60 88.10 3,001
06-Dec-2012 Crude10 FE13 US$ Per Barrel 89.20 89.37 88.10 88.68 715 89.16 88.68 531
06-Dec-2012 Crude10 MA13 US$ Per Barrel 89.81 90.11 88.75 89.32 416 89.79 89.32 337
06-Dec-2012 Crude100 JA13 US$ Per Barrel 88.50 88.88 87.50 88.10 1,237 88.60 88.10 1,153
06-Dec-2012 Crude100 FE13 US$ Per Barrel 89.08 89.31 88.20 88.68 140 89.16 88.68 99
06-Dec-2012 Crude100 MA13 US$ Per Barrel 89.80 90.00 88.84 89.32 40 89.79 89.32 21
06-Dec-2012 SL100OZ JA13 US$ Per Ounce 33.04 33.04 32.85 32.85 - 33.04 32.85 -
06-Dec-2012 SL100OZ FE13 US$ Per Ounce 33.07 33.07 32.88 32.88 - 33.07 32.88 -
06-Dec-2012 SL100OZ MA13 US$ Per Ounce 33.15 33.18 32.60 32.90 305 33.09 32.90 462
06-Dec-2012 SL10 JA13 US$ Per Ounce 33.04 33.04 32.85 32.85 - 33.04 32.85 12
06-Dec-2012 SL10 FE13 US$ Per Ounce 33.07 33.07 32.88 32.88 - 33.07 32.88 -
06-Dec-2012 SL10 MA13 US$ Per Ounce 33.14 33.20 32.60 32.90 689 33.09 32.90 1,386
06-Dec-2012 SL500OZ JA13 US$ Per Ounce 33.04 33.04 32.85 32.85 - 33.04 32.85 -
06-Dec-2012 SL500OZ FE13 US$ Per Ounce 33.07 33.07 32.88 32.88 - 33.07 32.88 -
06-Dec-2012 SL500OZ MA13 US$ Per Ounce 33.11 33.11 32.59 32.90 80 33.09 32.90 51
06-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,702.60 1,706.40 1,685.60 1,694.10 4,000 1,702.30 1,694.10 5,153
06-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,703.50 1,707.10 1,686.50 1,695.00 2,883 1,703.20 1,695.00 3,430
06-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,704.90 1,708.00 1,687.70 1,696.00 930 1,704.30 1,696.00 1,026
06-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,703.40 1,705.80 1,685.60 1,694.10 410 1,702.30 1,694.10 164
06-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,704.80 1,705.40 1,687.30 1,695.00 79 1,703.20 1,695.00 118
06-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,705.10 1,708.20 1,688.50 1,696.00 20 1,704.30 1,696.00 19
06-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,690.70 1,694.10 1,686.30 1,694.10 4 1,702.30 1,694.10 1
06-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,703.90 1,704.00 1,688.60 1,695.00 101 1,703.20 1,695.00 11
06-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,704.30 1,704.30 1,696.00 1,696.00 - 1,704.30 1,696.00 -
06-Dec-2012 GOLD DE12 Per 10 grms 53,330.00 53,330.00 52,800.00 53,016.00 18 53,255.00 53,016.00 9
06-Dec-2012 GOLD JA13 Per 10 grms 53,265.00 53,265.00 53,026.00 53,026.00 - 53,265.00 53,026.00 -
06-Dec-2012 GOLD FE13 Per 10 grms 53,229.00 53,229.00 53,044.00 53,044.00 5 53,282.00 53,044.00 13
06-Dec-2012 GOLDKILO DE12 Per 10 grms 52,965.00 52,985.00 52,922.00 52,985.00 2 53,224.00 52,985.00 1
06-Dec-2012 GOLDKILO JA13 Per 10 grms 53,233.00 53,233.00 52,994.00 52,994.00 - 53,233.00 52,994.00 -
06-Dec-2012 TGOLD50 DE12 Per Tola 62,079.00 62,079.00 61,801.00 61,801.00 - 62,079.00 61,801.00 -
06-Dec-2012 TGOLD100 DE12 Per Tola 62,079.00 62,079.00 61,801.00 61,801.00 - 62,079.00 61,801.00 -
06-Dec-2012 MINIGOLD MON Per 10 grms 54,566.00 54,566.00 54,313.00 54,313.00 - 54,566.00 54,313.00 -
06-Dec-2012 MINIGOLD TUE Per 10 grms 54,606.00 54,606.00 54,356.00 54,356.00 - 54,606.00 54,356.00 -
06-Dec-2012 MINIGOLD WED Per 10 grms 54,619.00 54,619.00 54,371.00 54,371.00 - 54,619.00 54,371.00 -
06-Dec-2012 MINIGOLD THU Per 10 grms 54,539.00 54,539.00 54,385.00 54,385.00 - 54,539.00 54,385.00 -
06-Dec-2012 MINIGOLD FRI Per 10 grms 54,553.00 54,553.00 54,298.00 54,298.00 - 54,553.00 54,298.00 4
06-Dec-2012 TOLAGOLD MON Per Tola 63,400.00 63,605.00 63,220.00 63,605.00 15 63,670.00 63,605.00 49
06-Dec-2012 TOLAGOLD TUE Per Tola 63,033.00 63,610.00 63,011.00 63,610.00 12 63,675.00 63,610.00 70
06-Dec-2012 TOLAGOLD WED Per Tola 63,700.00 63,700.00 63,014.00 63,615.00 26 63,680.00 63,615.00 23
06-Dec-2012 TOLAGOLD THU Per Tola 63,685.00 63,685.00 63,620.00 63,620.00 - 63,685.00 63,620.00 -
06-Dec-2012 TOLAGOLD FRI Per Tola 63,511.00 63,600.00 63,194.00 63,600.00 22 63,665.00 63,600.00 50
06-Dec-2012 SUGAR DE12 Per kg 45.90 45.90 45.81 45.81 - 45.90 45.81 -
06-Dec-2012 WHEAT DE12 Per 100 kg 3,010.00 3,010.00 2,985.00 2,985.00 - 3,010.00 2,985.00 -
06-Dec-2012 IRRI6W 06DE12 Per 100 kg 3,226.00 3,226.00 3,210.00 3,210.00 - 3,226.00 3,210.00 -
06-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,235.00 3,235.00 3,219.00 3,219.00 - 3,235.00 3,219.00 9
06-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,259.00 3,259.00 3,244.00 3,244.00 - 3,259.00 3,244.00 -
06-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,286.00 3,286.00 3,270.00 3,270.00 - 3,286.00 3,270.00 -
06-Dec-2012 PALMOLEIN DE12 Per Maund 4,228.00 4,228.00 4,207.00 4,207.00 - 4,228.00 4,207.00 -
06-Dec-2012 KIBOR3M DE12 Per Rs 100 90.59 90.61 90.59 90.61 - 90.59 90.61 -
06-Dec-2012 KIBOR3M MA13 Per Rs 100 90.23 90.23 90.23 90.23 - 90.23 90.23 -
=====================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.