===============================================================================================================================================
Total Volume - Lots 16,584 Total Volume - Rs. 4,166,083,727
===============================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
===============================================================================================================================================
14-Dec-2012 Crude10 JA13 US$ Per Barrel 86.33 86.97 85.85 86.66 5,467 86.28 86.66 2,629
14-Dec-2012 Crude10 FE13 US$ Per Barrel 86.90 87.50 86.38 87.22 895 86.82 87.22 1,059
14-Dec-2012 Crude10 MA13 US$ Per Barrel 87.48 88.01 87.00 87.79 743 87.40 87.79 581
14-Dec-2012 Crude100 JA13 US$ Per Barrel 86.40 86.95 85.87 86.66 1,038 86.28 86.66 981
14-Dec-2012 Crude100 FE13 US$ Per Barrel 86.66 87.41 86.40 87.22 127 86.82 87.22 162
14-Dec-2012 Crude100 MA13 US$ Per Barrel 87.53 88.00 87.00 87.79 107 87.40 87.79 59
14-Dec-2012 SL100OZ JA13 US$ Per Ounce 32.81 32.81 32.52 32.52 - 32.81 32.52 -
14-Dec-2012 SL100OZ FE13 US$ Per Ounce 32.84 32.84 32.55 32.55 - 32.84 32.55 -
14-Dec-2012 SL100OZ MA13 US$ Per Ounce 32.84 32.87 32.30 32.57 691 32.87 32.57 765
14-Dec-2012 SL10 JA13 US$ Per Ounce 32.65 32.65 32.52 32.52 1 32.81 32.52 8
14-Dec-2012 SL10 FE13 US$ Per Ounce 32.84 32.84 32.55 32.55 - 32.84 32.55 -
14-Dec-2012 SL10 MA13 US$ Per Ounce 32.86 32.88 32.30 32.57 1,334 32.87 32.57 1,288
14-Dec-2012 SL500OZ JA13 US$ Per Ounce 32.81 32.81 32.52 32.52 - 32.81 32.52 -
14-Dec-2012 SL500OZ FE13 US$ Per Ounce 32.84 32.84 32.55 32.55 - 32.84 32.55 -
14-Dec-2012 SL500OZ MA13 US$ Per Ounce 32.81 32.86 32.30 32.57 120 32.87 32.57 65
14-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,695.20 1,702.50 1,689.60 1,696.90 2,902 1,696.30 1,696.90 4,346
14-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,696.70 1,703.40 1,690.80 1,697.80 1,820 1,697.30 1,697.80 3,824
14-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,697.00 1,704.20 1,692.00 1,698.80 913 1,698.30 1,698.80 1,176
14-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,693.90 1,702.60 1,690.00 1,696.90 239 1,696.30 1,696.90 97
14-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,693.00 1,702.50 1,691.80 1,697.80 62 1,697.30 1,697.80 165
14-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,694.60 1,704.00 1,692.00 1,698.80 13 1,698.30 1,698.80 31
14-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,693.80 1,699.60 1,693.60 1,696.90 14 1,696.30 1,696.90 2
14-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,694.90 1,700.20 1,692.00 1,697.80 20 1,697.30 1,697.80 12
14-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,698.30 1,698.80 1,698.30 1,698.80 - 1,698.30 1,698.80 -
14-Dec-2012 GOLD DE12 Per 10 grms 53,304.00 54,047.00 53,304.00 54,047.00 21 53,461.00 54,047.00 7
14-Dec-2012 GOLD JA13 Per 10 grms 53,470.00 54,056.00 53,470.00 54,056.00 - 53,470.00 54,056.00 -
14-Dec-2012 GOLD FE13 Per 10 grms 53,488.00 54,073.00 53,488.00 54,073.00 - 53,488.00 54,073.00 17
14-Dec-2012 GOLDKILO DE12 Per 10 grms 53,409.00 54,015.00 53,405.00 54,015.00 2 53,430.00 54,015.00 -
14-Dec-2012 GOLDKILO JA13 Per 10 grms 53,439.00 54,024.00 53,439.00 54,024.00 - 53,439.00 54,024.00 -
14-Dec-2012 TGOLD50 DE12 Per Tola 62,319.00 63,002.00 62,319.00 63,002.00 - 62,319.00 63,002.00 -
14-Dec-2012 TGOLD100 DE12 Per Tola 62,319.00 63,002.00 62,319.00 63,002.00 - 62,319.00 63,002.00 -
14-Dec-2012 MINIGOLD MON Per 10 grms 54,769.00 55,354.00 54,769.00 55,354.00 - 54,769.00 55,354.00 -
14-Dec-2012 MINIGOLD TUE Per 10 grms 54,814.00 55,398.00 54,814.00 55,398.00 - 54,814.00 55,398.00 -
14-Dec-2012 MINIGOLD WED Per 10 grms 54,450.00 55,412.00 54,399.00 55,412.00 10 54,828.00 55,412.00 5
14-Dec-2012 MINIGOLD THU Per 10 grms 54,843.00 55,426.00 54,843.00 55,426.00 - 54,843.00 55,426.00 -
14-Dec-2012 MINIGOLD FRI Per 10 grms 54,755.00 55,441.00 54,755.00 55,441.00 - 54,755.00 55,441.00 -
14-Dec-2012 TOLAGOLD MON Per Tola 63,901.00 64,420.00 63,882.00 64,420.00 32 63,924.00 64,420.00 32
14-Dec-2012 TOLAGOLD TUE Per Tola 63,994.00 64,425.00 63,994.00 64,425.00 2 63,929.00 64,425.00 4
14-Dec-2012 TOLAGOLD WED Per Tola 63,934.00 64,430.00 63,934.00 64,430.00 - 63,934.00 64,430.00 19
14-Dec-2012 TOLAGOLD THU Per Tola 63,879.00 64,435.00 63,775.00 64,435.00 9 63,939.00 64,435.00 9
14-Dec-2012 TOLAGOLD FRI Per Tola 64,120.00 64,440.00 64,120.00 64,440.00 2 63,919.00 64,440.00 2
14-Dec-2012 SUGAR DE12 Per kg 44.33 44.63 44.33 44.63 - 44.33 44.63 -
14-Dec-2012 WHEAT DE12 Per 100 kg 3,018.00 3,018.00 3,017.00 3,017.00 - 3,018.00 3,017.00 -
14-Dec-2012 IRRI6W 20DE12 Per 100 kg 3,202.00 3,202.00 3,202.00 3,202.00 - - 3,202.00 -
14-Dec-2012 RICEIRRI6 DE12 Per 100 kg 3,241.00 3,241.00 3,199.00 3,199.00 - 3,241.00 3,199.00 9
14-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,266.00 3,266.00 3,224.00 3,224.00 - 3,266.00 3,224.00 -
14-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,292.00 3,292.00 3,250.00 3,250.00 - 3,292.00 3,250.00 -
14-Dec-2012 PALMOLEIN DE12 Per Maund 4,129.00 4,153.00 4,129.00 4,153.00 - 4,129.00 4,153.00 -
14-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.63 90.63 90.62 90.62 - 90.63 90.62 -
14-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.36 90.36 90.36 90.36 - 90.36 90.36 -
===============================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.