===============================================================================================================================================
Total Volume - Lots 10,207 Total Volume - Rs 2,178,126,438
===============================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================================================
11-Dec-2012 Crude10 JA13 US$ Per Barrel 86.43 86.78 85.35 86.02 3,754 86.40 86.02 4,389
11-Dec-2012 Crude10 FE13 US$ Per Barrel 87.00 87.30 85.90 86.55 686 86.95 86.55 1,217
11-Dec-2012 Crude10 MA13 US$ Per Barrel 87.57 87.92 86.57 87.18 889 87.58 87.18 652
11-Dec-2012 Crude100 JA13 US$ Per Barrel 86.40 86.75 85.36 86.02 335 86.40 86.02 1,353
11-Dec-2012 Crude100 FE13 US$ Per Barrel 87.00 87.22 85.98 86.55 94 86.95 86.55 240
11-Dec-2012 Crude100 MA13 US$ Per Barrel 87.62 87.89 86.58 87.18 57 87.58 87.18 62
11-Dec-2012 SL100OZ JA13 US$ Per Ounce 33.31 33.31 33.11 33.11 - 33.31 33.11 -
11-Dec-2012 SL100OZ FE13 US$ Per Ounce 33.34 33.34 33.14 33.14 - 33.34 33.14 -
11-Dec-2012 SL100OZ MA13 US$ Per Ounce 33.43 33.47 33.08 33.17 227 33.37 33.17 441
11-Dec-2012 SL10 JA13 US$ Per Ounce 33.31 33.31 33.11 33.11 - 33.31 33.11 12
11-Dec-2012 SL10 FE13 US$ Per Ounce 33.34 33.34 33.14 33.14 - 33.34 33.14 -
11-Dec-2012 SL10 MA13 US$ Per Ounce 33.40 33.48 33.10 33.17 414 33.37 33.17 903
11-Dec-2012 SL500OZ JA13 US$ Per Ounce 33.31 33.31 33.11 33.11 - 33.31 33.11 -
11-Dec-2012 SL500OZ FE13 US$ Per Ounce 33.34 33.34 33.14 33.14 - 33.34 33.14 -
11-Dec-2012 SL500OZ MA13 US$ Per Ounce 33.42 33.48 33.07 33.17 33 33.37 33.17 63
11-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,711.50 1,717.70 1,707.10 1,709.70 2,026 1,710.20 1,709.70 3,924
11-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,713.00 1,718.00 1,708.50 1,710.90 1,019 1,711.30 1,710.90 3,161
11-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,714.30 1,720.00 1,710.00 1,711.90 455 1,712.30 1,711.90 648
11-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,713.00 1,717.20 1,708.90 1,709.70 122 1,710.20 1,709.70 109
11-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,713.00 1,717.80 1,709.10 1,710.90 27 1,711.30 1,710.90 103
11-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,714.00 1,719.90 1,711.00 1,711.90 17 1,712.30 1,711.90 24
11-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,712.70 1,716.60 1,708.80 1,709.70 10 1,710.20 1,709.70 -
11-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,714.80 1,715.00 1,708.60 1,710.90 9 1,711.30 1,710.90 8
11-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,712.30 1,712.30 1,711.90 1,711.90 - 1,712.30 1,711.90 -
11-Dec-2012 GOLD DE12 Per 10 grms 53,691.00 53,691.00 53,601.00 53,677.00 11 53,611.00 53,677.00 9
11-Dec-2012 GOLD JA13 Per 10 grms 53,621.00 53,686.00 53,621.00 53,686.00 - 53,621.00 53,686.00 -
11-Dec-2012 GOLD FE13 Per 10 grms 53,876.00 53,876.00 53,704.00 53,704.00 5 53,638.00 53,704.00 18
11-Dec-2012 GOLDKILO DE12 Per 10 grms 53,580.00 53,645.00 53,580.00 53,645.00 - 53,580.00 53,645.00 -
11-Dec-2012 GOLDKILO JA13 Per 10 grms 53,589.00 53,655.00 53,589.00 53,655.00 - 53,589.00 53,655.00 -
11-Dec-2012 TGOLD50 DE12 Per Tola 62,495.00 62,571.00 62,495.00 62,571.00 - 62,495.00 62,571.00 -
11-Dec-2012 TGOLD100 DE12 Per Tola 62,495.00 62,571.00 62,495.00 62,571.00 - 62,495.00 62,571.00 -
11-Dec-2012 MINIGOLD MON Per 10 grms 54,960.00 55,013.00 54,960.00 55,013.00 - 54,960.00 55,013.00 -
11-Dec-2012 MINIGOLD TUE Per 10 grms 54,902.00 55,056.00 54,902.00 55,056.00 - 54,902.00 55,056.00 -
11-Dec-2012 MINIGOLD WED Per 10 grms 54,917.00 54,970.00 54,917.00 54,970.00 - 54,917.00 54,970.00 -
11-Dec-2012 MINIGOLD THU Per 10 grms 54,672.00 54,984.00 54,672.00 54,984.00 5 54,931.00 54,984.00 5
11-Dec-2012 MINIGOLD FRI Per 10 grms 54,946.00 54,999.00 54,946.00 54,999.00 - 54,946.00 54,999.00 -
11-Dec-2012 TOLAGOLD MON Per Tola 64,107.00 64,326.00 64,107.00 64,326.00 - 64,107.00 64,326.00 2
11-Dec-2012 TOLAGOLD TUE Per Tola 64,087.00 64,331.00 64,087.00 64,331.00 - 64,087.00 64,331.00 -
11-Dec-2012 TOLAGOLD WED Per Tola 64,300.00 64,311.00 64,100.00 64,311.00 11 64,092.00 64,311.00 77
11-Dec-2012 TOLAGOLD THU Per Tola 64,097.00 64,316.00 64,097.00 64,316.00 - 64,097.00 64,316.00 3
11-Dec-2012 TOLAGOLD FRI Per Tola 64,102.00 64,321.00 64,102.00 64,321.00 - 64,102.00 64,321.00 12
11-Dec-2012 SUGAR DE12 Per kg 45.41 45.41 44.82 44.82 - 45.41 44.82 -
11-Dec-2012 WHEAT DE12 Per 100 kg 3,007.00 3,007.00 3,006.00 3,006.00 - 3,007.00 3,006.00 -
11-Dec-2012 IRRI6W 13DE12 Per 100 kg 3,203.00 3,203.00 3,202.00 3,202.00 - 3,203.00 3,202.00 -
11-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,200.00 3,205.00 3,200.00 3,205.00 1 3,206.00 3,205.00 9
11-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,230.00 3,230.00 3,229.00 3,229.00 - 3,230.00 3,229.00 -
11-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,256.00 3,256.00 3,255.00 3,255.00 - 3,256.00 3,255.00 -
11-Dec-2012 PALMOLEIN DE12 Per Maund 4,219.00 4,219.00 4,178.00 4,178.00 - 4,219.00 4,178.00 -
11-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.61 90.61 90.61 90.61 - 90.61 90.61 -
11-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.28 90.32 90.28 90.32 - 90.28 90.32 -
===============================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.