=================================================================================================================================================
Total Volume - Lots 31,399 Total Volume - Rs 6,754,962,189
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
=================================================================================================================================================
21-Dec-2012 Crude10 FE13 US$ Per Barrel 89.84 90.54 88.70 88.87 7,230 89.83 88.87 1,172
21-Dec-2012 Crude10 MA13 US$ Per Barrel 90.36 91.03 89.29 89.45 4,273 90.33 89.45 550
21-Dec-2012 Crude10 AP13 US$ Per Barrel 90.85 90.85 89.99 89.99 - 90.85 89.99 -
21-Dec-2012 Crude100 FE13 US$ Per Barrel 89.88 90.50 88.68 88.87 1,402 89.83 88.87 255
21-Dec-2012 Crude100 MA13 US$ Per Barrel 90.28 91.00 89.38 89.45 210 90.33 89.45 155
21-Dec-2012 Crude100 AP13 US$ Per Barrel 90.85 90.85 89.99 89.99 - 90.85 89.99 -
21-Dec-2012 SL100OZ JA13 US$ Per Ounce 31.08 31.08 29.77 29.77 - 31.08 29.77 -
21-Dec-2012 SL100OZ FE13 US$ Per Ounce 31.12 31.12 29.80 29.80 - 31.12 29.80 -
21-Dec-2012 SL100OZ MA13 US$ Per Ounce 31.19 31.26 29.66 29.83 870 31.15 29.83 1,083
21-Dec-2012 SL10 JA13 US$ Per Ounce 31.08 31.08 29.77 29.77 - 31.08 29.77 8
21-Dec-2012 SL10 FE13 US$ Per Ounce 31.12 31.12 29.80 29.80 - 31.12 29.80 -
21-Dec-2012 SL10 MA13 US$ Per Ounce 31.19 31.26 29.65 29.83 2,994 31.15 29.83 1,905
21-Dec-2012 SL500OZ JA13 US$ Per Ounce 31.08 31.08 29.77 29.77 - 31.08 29.77 -
21-Dec-2012 SL500OZ FE13 US$ Per Ounce 31.12 31.12 29.80 29.80 - 31.12 29.80 -
21-Dec-2012 SL500OZ MA13 US$ Per Ounce 31.17 31.17 29.72 29.83 206 31.15 29.83 73
21-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,667.50 1,670.60 1,635.90 1,646.80 4,073 1,668.10 1,646.80 4,115
21-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,668.40 1,671.50 1,636.70 1,647.70 5,875 1,669.10 1,647.70 5,244
21-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,670.00 1,672.20 1,638.00 1,648.70 3,423 1,670.10 1,648.70 5,104
21-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,670.30 1,670.30 1,638.50 1,646.80 259 1,668.10 1,646.80 88
21-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,669.30 1,671.40 1,637.00 1,647.70 226 1,669.10 1,647.70 186
21-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,665.00 1,665.00 1,639.70 1,648.70 109 1,670.10 1,648.70 46
21-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,658.00 1,658.60 1,645.40 1,646.80 12 1,668.10 1,646.80 3
21-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,658.90 1,658.90 1,639.90 1,647.70 21 1,669.10 1,647.70 20
21-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,670.10 1,670.10 1,648.70 1,648.70 - 1,670.10 1,648.70 -
21-Dec-2012 GOLD JA13 Per 10 grms 52,921.00 52,921.00 51,867.00 51,867.00 60 52,892.00 51,867.00 40
21-Dec-2012 GOLD FE13 Per 10 grms 52,900.00 52,900.00 51,878.00 51,878.00 18 52,904.00 51,878.00 23
21-Dec-2012 GOLD MA13 Per 10 grms 52,921.00 52,921.00 51,895.00 51,895.00 - 52,921.00 51,895.00 -
21-Dec-2012 GOLDKILO JA13 Per 10 grms 52,860.00 52,860.00 51,835.00 51,835.00 - 52,860.00 51,835.00 -
21-Dec-2012 GOLDKILO FE13 Per 10 grms 52,212.00 52,350.00 51,847.00 51,847.00 2 52,872.00 51,847.00 -
21-Dec-2012 TGOLD50 JA13 Per Tola 61,655.00 61,655.00 60,459.00 60,459.00 - 61,655.00 60,459.00 -
21-Dec-2012 TGOLD100 JA13 Per Tola 61,655.00 61,655.00 60,459.00 60,459.00 - 61,655.00 60,459.00 -
21-Dec-2012 MINIGOLD MON Per 10 grms 54,191.00 54,191.00 53,136.00 53,136.00 - 54,191.00 53,136.00 -
21-Dec-2012 MINIGOLD TUE Per 10 grms 53,589.00 53,589.00 53,178.00 53,178.00 1 54,234.00 53,178.00 1
21-Dec-2012 MINIGOLD WED Per 10 grms 54,248.00 54,248.00 53,192.00 53,192.00 - 54,248.00 53,192.00 -
21-Dec-2012 MINIGOLD THU Per 10 grms 54,262.00 54,262.00 53,206.00 53,206.00 - 54,262.00 53,206.00 -
21-Dec-2012 MINIGOLD FRI Per 10 grms 54,177.00 54,177.00 53,220.00 53,220.00 - 54,177.00 53,220.00 -
21-Dec-2012 TOLAGOLD MON Per Tola 63,421.00 63,421.00 62,250.00 62,334.00 85 63,343.00 62,334.00 141
21-Dec-2012 TOLAGOLD TUE Per Tola 63,100.00 63,100.00 62,300.00 62,339.00 21 63,348.00 62,339.00 45
21-Dec-2012 TOLAGOLD WED Per Tola 63,200.00 63,200.00 62,344.00 62,344.00 13 63,353.00 62,344.00 19
21-Dec-2012 TOLAGOLD THU Per Tola 63,100.00 63,100.00 62,349.00 62,349.00 13 63,358.00 62,349.00 16
21-Dec-2012 TOLAGOLD FRI Per Tola 62,485.00 62,517.00 62,354.00 62,354.00 3 63,338.00 62,354.00 3
21-Dec-2012 SUGAR JA13 Per kg 44.10 44.10 44.10 44.10 - 44.10 44.10 -
21-Dec-2012 WHEAT JA13 Per 100 kg 3,071.00 3,071.00 3,071.00 3,071.00 - 3,071.00 3,071.00 -
21-Dec-2012 IRRI6W 27DE12 Per 100 kg 3,185.00 3,185.00 3,185.00 3,185.00 - - 3,185.00 -
21-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,181.00 3,201.00 3,181.00 3,201.00 - 3,181.00 3,201.00 -
21-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,207.00 3,227.00 3,207.00 3,227.00 - 3,207.00 3,227.00 -
21-Dec-2012 RICEIRRI6 MA13 Per 100 kg 3,230.00 3,250.00 3,230.00 3,250.00 - 3,230.00 3,250.00 -
21-Dec-2012 PALMOLEIN JA13 Per Maund 4,228.00 4,278.00 4,228.00 4,278.00 - 4,228.00 4,278.00 -
21-Dec-2012 KIBOR3M DE12 Per Rs 100 90.66 90.66 90.64 90.64 - 90.66 90.64 -
21-Dec-2012 KIBOR3M MA13 Per Rs 100 90.48 90.48 90.46 90.46 - 90.48 90.46 -
=================================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.