==========================================================================================================================================
Total Volume - Lots 21,417 Total Volume - Rs. 4,512,073,208
==========================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
==========================================================================================================================================
24-Dec-2012 Crude10 FE13 US$ Per Barrel 88.74 89.42 87.98 88.60 8,680 88.87 88.60 1,054
24-Dec-2012 Crude10 MA13 US$ Per Barrel 89.05 89.98 88.59 89.16 3,722 89.45 89.16 517
24-Dec-2012 Crude10 AP13 US$ Per Barrel 89.99 89.99 89.71 89.71 - 89.99 89.71 -
24-Dec-2012 Crude100 FE13 US$ Per Barrel 88.57 89.30 88.00 88.60 1,012 88.87 88.60 211
24-Dec-2012 Crude100 MA13 US$ Per Barrel 89.12 89.93 88.58 89.16 100 89.45 89.16 133
24-Dec-2012 Crude100 AP13 US$ Per Barrel 89.99 89.99 89.71 89.71 - 89.99 89.71 -
24-Dec-2012 SL100OZ JA13 US$ Per Ounce 29.77 30.22 29.77 30.22 - 29.77 30.22 -
24-Dec-2012 SL100OZ FE13 US$ Per Ounce 29.80 30.25 29.80 30.25 - 29.80 30.25 -
24-Dec-2012 SL100OZ MA13 US$ Per Ounce 30.08 30.40 29.73 30.27 249 29.83 30.27 1,040
24-Dec-2012 SL10 JA13 US$ Per Ounce 29.77 30.22 29.77 30.22 - 29.77 30.22 8
24-Dec-2012 SL10 FE13 US$ Per Ounce 29.80 30.25 29.80 30.25 - 29.80 30.25 -
24-Dec-2012 SL10 MA13 US$ Per Ounce 30.14 30.38 29.74 30.27 982 29.83 30.27 1,747
24-Dec-2012 SL500OZ JA13 US$ Per Ounce 29.77 30.22 29.77 30.22 - 29.77 30.22 -
24-Dec-2012 SL500OZ FE13 US$ Per Ounce 29.80 30.25 29.80 30.25 - 29.80 30.25 -
24-Dec-2012 SL500OZ MA13 US$ Per Ounce 30.10 30.38 29.74 30.27 73 29.83 30.27 65
24-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,658.70 1,666.00 1,645.40 1,662.30 1,979 1,646.80 1,662.30 3,475
24-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,658.50 1,666.30 1,646.40 1,663.20 2,734 1,647.70 1,663.20 4,975
24-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,660.00 1,667.50 1,647.50 1,664.20 1,276 1,648.70 1,664.20 4,720
24-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,655.90 1,664.80 1,645.90 1,662.30 88 1,646.80 1,662.30 58
24-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,659.40 1,666.30 1,647.10 1,663.20 236 1,647.70 1,663.20 196
24-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,655.60 1,666.50 1,649.90 1,664.20 75 1,648.70 1,664.20 45
24-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,662.80 1,665.70 1,651.00 1,662.30 18 1,646.80 1,662.30 1
24-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,657.40 1,663.40 1,653.40 1,663.20 21 1,647.70 1,663.20 21
24-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,648.70 1,664.20 1,648.70 1,664.20 - 1,648.70 1,664.20 -
24-Dec-2012 GOLD JA13 Per 10 grms 52,104.00 52,438.00 51,916.00 52,438.00 43 51,867.00 52,438.00 80
24-Dec-2012 GOLD FE13 Per 10 grms 51,878.00 52,450.00 51,878.00 52,450.00 - 51,878.00 52,450.00 23
24-Dec-2012 GOLD MA13 Per 10 grms 51,895.00 52,466.00 51,895.00 52,466.00 - 51,895.00 52,466.00 -
24-Dec-2012 GOLDKILO JA13 Per 10 grms 51,835.00 52,406.00 51,835.00 52,406.00 - 51,835.00 52,406.00 -
24-Dec-2012 GOLDKILO FE13 Per 10 grms 51,847.00 52,418.00 51,847.00 52,418.00 - 51,847.00 52,418.00 -
24-Dec-2012 TGOLD50 JA13 Per Tola 60,459.00 61,126.00 60,459.00 61,126.00 - 60,459.00 61,126.00 -
24-Dec-2012 TGOLD100 JA13 Per Tola 60,459.00 61,126.00 60,459.00 61,126.00 - 60,459.00 61,126.00 -
24-Dec-2012 MINIGOLD MON Per 10 grms 53,136.00 53,771.00 53,136.00 53,771.00 - 53,136.00 53,771.00 -
24-Dec-2012 MINIGOLD TUE Per 10 grms 53,178.00 53,716.00 53,178.00 53,716.00 - 53,178.00 53,716.00 1
24-Dec-2012 MINIGOLD WED Per 10 grms 53,192.00 53,716.00 53,192.00 53,716.00 - 53,192.00 53,716.00 -
24-Dec-2012 MINIGOLD THU Per 10 grms 53,206.00 53,743.00 53,206.00 53,743.00 - 53,206.00 53,743.00 -
24-Dec-2012 MINIGOLD FRI Per 10 grms 53,220.00 53,757.00 53,220.00 53,757.00 - 53,220.00 53,757.00 -
24-Dec-2012 TOLAGOLD MON Per Tola 62,334.00 62,907.00 62,334.00 62,907.00 - 62,334.00 62,907.00 -
24-Dec-2012 TOLAGOLD TUE Per Tola 62,790.00 63,037.00 62,504.00 62,887.00 113 62,339.00 62,887.00 153
24-Dec-2012 TOLAGOLD WED Per Tola 62,344.00 62,887.00 62,344.00 62,887.00 - 62,344.00 62,887.00 19
24-Dec-2012 TOLAGOLD THU Per Tola 62,800.00 62,897.00 62,800.00 62,897.00 4 62,349.00 62,897.00 20
24-Dec-2012 TOLAGOLD FRI Per Tola 62,802.00 62,912.00 62,700.00 62,902.00 12 62,354.00 62,902.00 12
24-Dec-2012 SUGAR JA13 Per kg 44.10 44.10 43.84 43.84 - 44.10 43.84 -
24-Dec-2012 WHEAT JA13 Per 100 kg 3,071.00 3,078.00 3,071.00 3,078.00 - 3,071.00 3,078.00 -
24-Dec-2012 IRRI6W 27DE12 Per 100 kg 3,185.00 3,185.00 3,185.00 3,185.00 - 3,185.00 3,185.00 -
24-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,201.00 3,201.00 3,201.00 3,201.00 - 3,201.00 3,201.00 -
24-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,227.00 3,227.00 3,227.00 3,227.00 - 3,227.00 3,227.00 -
24-Dec-2012 RICEIRRI6 MA13 Per 100 kg 3,250.00 3,250.00 3,250.00 3,250.00 - 3,250.00 3,250.00 -
24-Dec-2012 PALMOLEIN JA13 Per Maund 4,278.00 4,304.00 4,278.00 4,304.00 - 4,278.00 4,304.00 -
24-Dec-2012 KIBOR3M DE12 Per Rs. 100 90.64 90.64 90.63 90.63 - 90.64 90.63 -
24-Dec-2012 KIBOR3M MA13 Per Rs. 100 90.46 90.48 90.46 90.48 - 90.46 90.48 -
==========================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.