======================================================================================================================================
Total Volume - Lots 14,685 Total Volume - Rs 3,685,725,661
======================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Price Price Interest
======================================================================================================================================
27-Dec-2012 Crude10 FE13 US$ Per Barrel 89.17 91.35 89.06 90.97 6,345 89.16 90.97 1,955
27-Dec-2012 Crude10 MA13 US$ Per Barrel 89.75 91.85 89.63 91.46 1,867 89.71 91.46 911
27-Dec-2012 Crude10 AP13 US$ Per Barrel 90.27 91.95 90.27 91.95 - 90.27 91.95 -
27-Dec-2012 Crude100 FE13 US$ Per Barrel 89.15 91.35 89.11 90.97 1,224 89.16 90.97 274
27-Dec-2012 Crude100 MA13 US$ Per Barrel 89.75 91.84 89.75 91.46 242 89.71 91.46 199
27-Dec-2012 Crude100 AP13 US$ Per Barrel 90.27 91.95 90.27 91.95 - 90.27 91.95 -
27-Dec-2012 SL100OZ JA13 US$ Per Ounce 29.91 29.92 29.91 29.92 - 29.91 29.92 -
27-Dec-2012 SL100OZ FE13 US$ Per Ounce 29.93 29.95 29.93 29.95 - 29.93 29.95 -
27-Dec-2012 SL100OZ MA13 US$ Per Ounce 29.94 30.23 29.90 29.97 177 29.96 29.97 1,060
27-Dec-2012 SL10 JA13 US$ Per Ounce 29.91 29.92 29.91 29.92 - 29.91 29.92 8
27-Dec-2012 SL10 FE13 US$ Per Ounce 29.93 29.95 29.93 29.95 - 29.93 29.95 -
27-Dec-2012 SL10 MA13 US$ Per Ounce 29.94 30.25 29.88 29.97 633 29.96 29.97 1,990
27-Dec-2012 SL500OZ JA13 US$ Per Ounce 29.91 29.92 29.91 29.92 - 29.91 29.92 -
27-Dec-2012 SL500OZ FE13 US$ Per Ounce 29.93 29.95 29.93 29.95 - 29.93 29.95 -
27-Dec-2012 SL500OZ MA13 US$ Per Ounce 29.93 30.24 29.93 29.97 29 29.96 29.97 73
27-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,657.10 1,667.60 1,654.00 1,655.10 1,097 1,657.50 1,655.10 2,817
27-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,658.10 1,668.90 1,654.50 1,656.10 1,961 1,658.50 1,656.10 5,639
27-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,659.20 1,669.70 1,655.30 1,657.20 789 1,659.50 1,657.20 4,795
27-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,655.50 1,667.10 1,655.00 1,655.10 45 1,657.50 1,655.10 51
27-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,658.10 1,668.50 1,655.00 1,656.10 139 1,658.50 1,656.10 198
27-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,663.00 1,668.70 1,656.00 1,657.20 42 1,659.50 1,657.20 46
27-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,656.80 1,664.50 1,655.10 1,655.10 16 1,657.50 1,655.10 1
27-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,658.10 1,668.20 1,656.10 1,656.10 17 1,658.50 1,656.10 20
27-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,659.50 1,659.50 1,657.20 1,657.20 - 1,659.50 1,657.20 -
27-Dec-2012 GOLD JA13 Per 10 grms 52,246.00 52,246.00 52,163.00 52,173.00 50 52,249.00 52,173.00 20
27-Dec-2012 GOLD FE13 Per 10 grms 52,261.00 52,261.00 52,184.00 52,184.00 - 52,261.00 52,184.00 22
27-Dec-2012 GOLD MA13 Per 10 grms 52,277.00 52,277.00 52,200.00 52,200.00 - 52,277.00 52,200.00 -
27-Dec-2012 GOLDKILO JA13 Per 10 grms 52,218.00 52,218.00 52,141.00 52,141.00 - 52,218.00 52,141.00 -
27-Dec-2012 GOLDKILO FE13 Per 10 grms 52,229.00 52,229.00 52,153.00 52,153.00 - 52,229.00 52,153.00 -
27-Dec-2012 TGOLD50 JA13 Per Tola 60,906.00 60,906.00 60,816.00 60,816.00 - 60,906.00 60,816.00 -
27-Dec-2012 TGOLD100 JA13 Per Tola 60,906.00 60,906.00 60,816.00 60,816.00 - 60,906.00 60,816.00 -
27-Dec-2012 MINIGOLD MON Per 10 grms 53,553.00 53,553.00 53,461.00 53,461.00 - 53,553.00 53,461.00 -
27-Dec-2012 MINIGOLD TUE Per 10 grms 53,595.00 53,595.00 53,503.00 53,503.00 - 53,595.00 53,503.00 -
27-Dec-2012 MINIGOLD WED Per 10 grms 53,609.00 53,609.00 53,517.00 53,517.00 - 53,609.00 53,517.00 -
27-Dec-2012 MINIGOLD THU Per 10 grms 53,525.00 53,531.00 53,525.00 53,531.00 - 53,525.00 53,531.00 -
27-Dec-2012 MINIGOLD FRI Per 10 grms 53,539.00 53,539.00 53,447.00 53,447.00 - 53,539.00 53,447.00 -
27-Dec-2012 TOLAGOLD MON Per Tola 63,100.00 63,100.00 62,752.00 62,752.00 5 62,842.00 62,752.00 5
27-Dec-2012 TOLAGOLD TUE Per Tola 62,847.00 62,847.00 62,757.00 62,757.00 - 62,847.00 62,757.00 -
27-Dec-2012 TOLAGOLD WED Per Tola 63,081.00 63,081.00 62,762.00 62,762.00 1 62,852.00 62,762.00 -
27-Dec-2012 TOLAGOLD THU Per Tola 62,877.00 62,877.00 62,767.00 62,767.00 1 62,832.00 62,767.00 1
27-Dec-2012 TOLAGOLD FRI Per Tola 62,936.00 63,100.00 62,747.00 62,747.00 5 62,837.00 62,747.00 27
27-Dec-2012 SUGAR JA13 Per kg 44.13 44.58 44.13 44.58 - 44.13 44.58 -
27-Dec-2012 WHEAT JA13 Per 100 kg 3,082.00 3,116.00 3,082.00 3,116.00 - 3,082.00 3,116.00 -
27-Dec-2012 IRRI6W 27DE12 Per 100 kg 3,201.00 3,201.00 3,188.00 3,188.00 - 3,201.00 3,188.00 -
27-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,217.00 3,217.00 3,204.00 3,204.00 - 3,217.00 3,204.00 -
27-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,243.00 3,243.00 3,230.00 3,230.00 - 3,243.00 3,230.00 -
27-Dec-2012 RICEIRRI6 MA13 Per 100 kg 3,266.00 3,266.00 3,253.00 3,253.00 - 3,266.00 3,253.00 -
27-Dec-2012 PALMOLEIN JA13 Per Maund 4,297.00 4,346.00 4,297.00 4,346.00 - 4,297.00 4,346.00 -
27-Dec-2012 KIBOR3M DE12 Per Rs 100 90.62 90.63 90.62 90.63 - 90.62 90.63 -
27-Dec-2012 KIBOR3M MA13 Per Rs 100 90.48 90.53 90.48 90.53 - 90.48 90.53 -
======================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.