================================================================================================================================================
Total Volume - Lots 15,673 Total Volume - Rs. 4,754,236,409
================================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
================================================================================================================================================
10-Dec-2012 Crude10 JA13 US$ Per Barrel 86.00 86.89 85.80 86.40 3,512 86.17 86.40 4,444
10-Dec-2012 Crude10 FE13 US$ Per Barrel 86.71 87.45 86.35 86.95 686 86.74 86.95 1,015
10-Dec-2012 Crude10 MA13 US$ Per Barrel 87.26 88.14 87.05 87.58 682 87.38 87.58 611
10-Dec-2012 Crude100 JA13 US$ Per Barrel 86.25 86.74 85.82 86.40 339 86.17 86.40 1,351
10-Dec-2012 Crude100 FE13 US$ Per Barrel 86.73 87.48 86.44 86.95 71 86.74 86.95 185
10-Dec-2012 Crude100 MA13 US$ Per Barrel 87.40 88.05 87.01 87.58 86 87.38 87.58 59
10-Dec-2012 SL100OZ JA13 US$ Per Ounce 32.86 33.31 32.86 33.31 - 32.86 33.31 -
10-Dec-2012 SL100OZ FE13 US$ Per Ounce 32.89 33.34 32.89 33.34 - 32.89 33.34 -
10-Dec-2012 SL100OZ MA13 US$ Per Ounce 33.14 33.44 32.70 33.37 390 32.91 33.37 412
10-Dec-2012 SL10 JA13 US$ Per Ounce 32.86 33.31 32.86 33.31 - 32.86 33.31 12
10-Dec-2012 SL10 FE13 US$ Per Ounce 32.89 33.34 32.89 33.34 - 32.89 33.34 -
10-Dec-2012 SL10 MA13 US$ Per Ounce 33.16 33.42 32.68 33.37 1,104 32.91 33.37 1,130
10-Dec-2012 SL500OZ JA13 US$ Per Ounce 32.86 33.31 32.86 33.31 - 32.86 33.31 -
10-Dec-2012 SL500OZ FE13 US$ Per Ounce 32.89 33.34 32.89 33.34 - 32.89 33.34 -
10-Dec-2012 SL500OZ MA13 US$ Per Ounce 33.22 33.46 32.69 33.37 82 32.91 33.37 49
10-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,704.30 1,711.80 1,685.00 1,710.20 4,820 1,696.30 1,710.20 4,242
10-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,705.60 1,712.90 1,686.00 1,711.30 2,271 1,697.40 1,711.30 3,091
10-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,706.60 1,713.90 1,687.00 1,712.30 817 1,698.40 1,712.30 883
10-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,704.30 1,711.00 1,684.40 1,710.20 435 1,696.30 1,710.20 113
10-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,704.60 1,712.70 1,688.90 1,711.30 97 1,697.40 1,711.30 115
10-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,711.00 1,712.30 1,686.80 1,712.30 24 1,698.40 1,712.30 15
10-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,708.20 1,711.50 1,692.50 1,710.20 7 1,696.30 1,710.20 1
10-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,710.10 1,712.00 1,687.00 1,711.30 76 1,697.40 1,711.30 7
10-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,698.40 1,712.30 1,698.40 1,712.30 - 1,698.40 1,712.30 -
10-Dec-2012 GOLD DE12 Per 10 grms 53,462.00 53,611.00 52,967.00 53,611.00 90 53,136.00 53,611.00 14
10-Dec-2012 GOLD JA13 Per 10 grms 53,145.00 53,621.00 53,145.00 53,621.00 - 53,145.00 53,621.00 -
10-Dec-2012 GOLD FE13 Per 10 grms 53,163.00 53,638.00 53,163.00 53,638.00 - 53,163.00 53,638.00 13
10-Dec-2012 GOLDKILO DE12 Per 10 grms 53,147.00 53,580.00 53,147.00 53,580.00 1 53,104.00 53,580.00 -
10-Dec-2012 GOLDKILO JA13 Per 10 grms 53,114.00 53,589.00 53,114.00 53,589.00 - 53,114.00 53,589.00 -
10-Dec-2012 TGOLD50 DE12 Per Tola 61,940.00 62,495.00 61,940.00 62,495.00 - 61,940.00 62,495.00 -
10-Dec-2012 TGOLD100 DE12 Per Tola 61,940.00 62,495.00 61,940.00 62,495.00 - 61,940.00 62,495.00 -
10-Dec-2012 MINIGOLD MON Per 10 grms 54,420.00 54,960.00 54,420.00 54,960.00 - 54,420.00 54,960.00 -
10-Dec-2012 MINIGOLD TUE Per 10 grms 54,462.00 54,902.00 54,462.00 54,902.00 - 54,462.00 54,902.00 -
10-Dec-2012 MINIGOLD WED Per 10 grms 54,476.00 54,917.00 54,476.00 54,917.00 - 54,476.00 54,917.00 -
10-Dec-2012 MINIGOLD THU Per 10 grms 54,490.00 54,931.00 54,490.00 54,931.00 - 54,490.00 54,931.00 1
10-Dec-2012 MINIGOLD FRI Per 10 grms 54,504.00 54,946.00 54,504.00 54,946.00 - 54,504.00 54,946.00 -
10-Dec-2012 TOLAGOLD MON Per Tola 64,057.00 64,220.00 64,057.00 64,107.00 2 63,690.00 64,107.00 2
10-Dec-2012 TOLAGOLD TUE Per Tola 64,001.00 64,100.00 63,500.00 64,087.00 9 63,695.00 64,087.00 69
10-Dec-2012 TOLAGOLD WED Per Tola 64,011.00 64,277.00 63,930.00 64,092.00 66 63,700.00 64,092.00 79
10-Dec-2012 TOLAGOLD THU Per Tola 63,705.00 64,097.00 63,705.00 64,097.00 - 63,705.00 64,097.00 3
10-Dec-2012 TOLAGOLD FRI Per Tola 64,159.00 64,277.00 63,899.00 64,102.00 6 63,710.00 64,102.00 12
10-Dec-2012 SUGAR DE12 Per kg 45.79 45.79 45.41 45.41 - 45.79 45.41 -
10-Dec-2012 WHEAT DE12 Per 100 kg 2,984.00 3,007.00 2,984.00 3,007.00 - 2,984.00 3,007.00 -
10-Dec-2012 IRRI6W 13DE12 Per 100 kg 3,215.00 3,215.00 3,203.00 3,203.00 - 3,215.00 3,203.00 -
10-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,218.00 3,218.00 3,206.00 3,206.00 - 3,218.00 3,206.00 9
10-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,243.00 3,243.00 3,230.00 3,230.00 - 3,243.00 3,230.00 -
10-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,269.00 3,269.00 3,256.00 3,256.00 - 3,269.00 3,256.00 -
10-Dec-2012 PALMOLEIN DE12 Per Maund 4,212.00 4,219.00 4,212.00 4,219.00 - 4,212.00 4,219.00 -
10-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.60 90.61 90.60 90.61 - 90.60 90.61 -
10-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.26 90.28 90.26 90.28 - 90.26 90.28 -
================================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.