=============================================================================================================================================
Total Volume - Lots 18,426 Total Volume - Rs 3,589,207,024
=============================================================================================================================================
Date Commodity Contract Price Open High Low Close Traded Previous Current Open
Date Quotation Volume Settlement Settlement Interest
in Lots Price Price in Lots
=============================================================================================================================================
28-Dec-2012 Crude10 FE13 US$ Per Barrel 90.99 91.50 90.05 91.00 6,594 90.97 91.00 1,736
28-Dec-2012 Crude10 MA13 US$ Per Barrel 91.47 91.90 90.58 91.49 2,677 91.46 91.49 715
28-Dec-2012 Crude10 AP13 US$ Per Barrel 91.95 91.99 91.95 91.99 - 91.95 91.99 -
28-Dec-2012 Crude100 FE13 US$ Per Barrel 91.00 91.49 90.04 91.00 417 90.97 91.00 244
28-Dec-2012 Crude100 MA13 US$ Per Barrel 91.40 91.92 90.60 91.49 122 91.46 91.49 161
28-Dec-2012 Crude100 AP13 US$ Per Barrel 91.95 91.99 91.95 91.99 - 91.95 91.99 -
28-Dec-2012 SL100OZ JA13 US$ Per Ounce 29.92 30.07 29.92 30.07 - 29.92 30.07 -
28-Dec-2012 SL100OZ FE13 US$ Per Ounce 29.95 30.10 29.95 30.10 - 29.95 30.10 -
28-Dec-2012 SL100OZ MA13 US$ Per Ounce 29.96 30.52 29.74 30.13 305 29.97 30.13 1,009
28-Dec-2012 SL10 JA13 US$ Per Ounce 29.92 30.07 29.92 30.07 - 29.92 30.07 8
28-Dec-2012 SL10 FE13 US$ Per Ounce 29.95 30.10 29.95 30.10 - 29.95 30.10 -
28-Dec-2012 SL10 MA13 US$ Per Ounce 29.98 30.52 29.72 30.13 1,465 29.97 30.13 1,834
28-Dec-2012 SL500OZ JA13 US$ Per Ounce 29.92 30.07 29.92 30.07 - 29.92 30.07 -
28-Dec-2012 SL500OZ FE13 US$ Per Ounce 29.95 30.10 29.95 30.10 - 29.95 30.10 -
28-Dec-2012 SL500OZ MA13 US$ Per Ounce 29.95 30.48 29.80 30.13 138 29.97 30.13 66
28-Dec-2012 GO1OZ JA13 US$ Per Ounce 1,655.10 1,665.00 1,652.70 1,659.00 2,338 1,655.10 1,659.00 1,344
28-Dec-2012 GO1OZ FE13 US$ Per Ounce 1,655.90 1,666.20 1,654.00 1,660.20 2,570 1,656.10 1,660.20 6,119
28-Dec-2012 GO1OZ MA13 US$ Per Ounce 1,657.30 1,667.30 1,654.70 1,661.30 1,254 1,657.20 1,661.30 5,277
28-Dec-2012 GO10OZ JA13 US$ Per Ounce 1,655.20 1,665.10 1,653.60 1,659.00 99 1,655.10 1,659.00 12
28-Dec-2012 GO10OZ FE13 US$ Per Ounce 1,656.20 1,665.80 1,653.90 1,660.20 269 1,656.10 1,660.20 247
28-Dec-2012 GO10OZ MA13 US$ Per Ounce 1,657.00 1,666.70 1,655.10 1,661.30 75 1,657.20 1,661.30 69
28-Dec-2012 GO100OZ JA13 US$ Per Ounce 1,662.10 1,662.10 1,659.00 1,659.00 1 1,655.10 1,659.00 -
28-Dec-2012 GO100OZ FE13 US$ Per Ounce 1,654.30 1,663.90 1,654.30 1,660.20 12 1,656.10 1,660.20 20
28-Dec-2012 GO100OZ MA13 US$ Per Ounce 1,657.20 1,661.30 1,657.20 1,661.30 - 1,657.20 1,661.30 -
28-Dec-2012 GOLD JA13 Per 10 grms 52,111.00 52,397.00 52,100.00 52,305.00 62 52,173.00 52,305.00 81
28-Dec-2012 GOLD FE13 Per 10 grms 52,184.00 52,317.00 52,184.00 52,317.00 - 52,184.00 52,317.00 22
28-Dec-2012 GOLD MA13 Per 10 grms 52,200.00 52,333.00 52,200.00 52,333.00 - 52,200.00 52,333.00 -
28-Dec-2012 GOLDKILO JA13 Per 10 grms 52,141.00 52,274.00 52,141.00 52,274.00 - 52,141.00 52,274.00 -
28-Dec-2012 GOLDKILO FE13 Per 10 grms 52,153.00 52,285.00 52,153.00 52,285.00 - 52,153.00 52,285.00 -
28-Dec-2012 TGOLD50 JA13 Per Tola 60,816.00 60,971.00 60,816.00 60,971.00 - 60,816.00 60,971.00 -
28-Dec-2012 TGOLD100 JA13 Per Tola 60,816.00 60,971.00 60,816.00 60,971.00 - 60,816.00 60,971.00 -
28-Dec-2012 MINIGOLD MON Per 10 grms 53,461.00 53,582.00 53,461.00 53,582.00 - 53,461.00 53,582.00 -
28-Dec-2012 MINIGOLD TUE Per 10 grms 53,503.00 53,623.00 53,503.00 53,623.00 - 53,503.00 53,623.00 -
28-Dec-2012 MINIGOLD WED Per 10 grms 53,517.00 53,637.00 53,517.00 53,637.00 - 53,517.00 53,637.00 -
28-Dec-2012 MINIGOLD THU Per 10 grms 53,531.00 53,651.00 53,531.00 53,651.00 - 53,531.00 53,651.00 -
28-Dec-2012 MINIGOLD FRI Per 10 grms 53,447.00 53,665.00 53,447.00 53,665.00 - 53,447.00 53,665.00 -
28-Dec-2012 TOLAGOLD MON Per Tola 62,600.00 62,825.00 62,600.00 62,715.00 15 62,752.00 62,715.00 10
28-Dec-2012 TOLAGOLD TUE Per Tola 62,757.00 62,757.00 62,720.00 62,720.00 - 62,757.00 62,720.00 -
28-Dec-2012 TOLAGOLD WED Per Tola 62,762.00 62,762.00 62,725.00 62,725.00 - 62,762.00 62,725.00 -
28-Dec-2012 TOLAGOLD THU Per Tola 62,622.00 62,992.00 62,622.00 62,730.00 13 62,767.00 62,730.00 14
28-Dec-2012 TOLAGOLD FRI Per Tola 62,747.00 62,747.00 62,735.00 62,735.00 - 62,747.00 62,735.00 -
28-Dec-2012 SUGAR JA13 Per kg 44.58 44.58 44.29 44.29 - 44.58 44.29 -
28-Dec-2012 WHEAT JA13 Per 100 kg 3,116.00 3,116.00 3,115.00 3,115.00 - 3,116.00 3,115.00 -
28-Dec-2012 IRRI6W 03JA13 Per 100 kg 3,188.00 3,188.00 3,188.00 3,188.00 - - 3,188.00 -
28-Dec-2012 RICEIRRI6 JA13 Per 100 kg 3,204.00 3,204.00 3,198.00 3,198.00 - 3,204.00 3,198.00 -
28-Dec-2012 RICEIRRI6 FE13 Per 100 kg 3,230.00 3,230.00 3,224.00 3,224.00 - 3,230.00 3,224.00 -
28-Dec-2012 RICEIRRI6 MA13 Per 100 kg 3,253.00 3,253.00 3,247.00 3,247.00 - 3,253.00 3,247.00 -
28-Dec-2012 PALMOLEIN JA13 Per Maund 4,346.00 4,346.00 4,345.00 4,345.00 - 4,346.00 4,345.00 -
28-Dec-2012 KIBOR3M DE12 Per Rs 100 90.63 90.64 90.63 90.64 - 90.63 90.64 -
28-Dec-2012 KIBOR3M MA13 Per Rs 100 90.53 90.53 90.52 90.52 - 90.53 90.52 -
=============================================================================================================================================
NOTE: Traded Volume reflects the trades from 04:00 pm of previous day to 04:00 pm of current day.