Date

Commodity Symbol
Contract/Expiry
Low(Rs) Close(Rs)
PCP(Rs) Volume(In Lots)
Lakhs) OI(In Lots)
1-Jan-14
GOLD
5-Apr-14
27772
664
664.000 GRMS
18408.83
2768
2-Jan-14
GOLD
5-Apr-14
27966
1442
1442.000 GRMS 40416.63
3451
3-Jan-14
GOLD
5-Apr-14
28263
1450
1450.000 GRMS 41154.96
3863
4-Jan-14
GOLD
5-Apr-14
0
0
0.000 GRMS
0
3863
6-Jan-14
GOLD
5-Apr-14
28541
920
920.000 GRMS
26198.07
3975
7-Jan-14
GOLD
5-Apr-14
28423
1207
1207.000 GRMS 34282.54
4209
8-Jan-14
GOLD
5-Apr-14
28259
1031
1031.000 GRMS 29054.87
4493
9-Jan-14
GOLD
5-Apr-14
28275
609
609.000 GRMS
17183.52
4680
10-Jan-14
GOLD
5-Apr-14
28245
905
905.000 GRMS
25636.74
4902
11-Jan-14
GOLD
5-Apr-14
0
0
0.000 GRMS
0
4902
13-Jan-14
GOLD
5-Apr-14
28397
887
887.000 GRMS
25272.68
5197
14-Jan-14
GOLD
5-Apr-14
28532
543
543.000 GRMS
15511.71
5404
15-Jan-14
GOLD
5-Apr-14
28388
680
680.000 GRMS
19281.06
5601
16-Jan-14
GOLD
5-Apr-14
28475
760
760.000 GRMS
21593.51
5798
17-Jan-14
GOLD
5-Apr-14
28431
1004
1004.000 GRMS 28636.19
5994
18-Jan-14
GOLD
5-Apr-14
0
0
0.000 GRMS
0
5994
20-Jan-14
GOLD
5-Apr-14
28691
469
469.000 GRMS
13478.42
6108
21-Jan-14
GOLD
5-Apr-14
28625
698
698.000 GRMS
20008.67
6226
22-Jan-14
GOLD
5-Apr-14
28670
738
738.000 GRMS
21087.74
6442
23-Jan-14
GOLD
5-Apr-14
28496
3413
3413.000 GRMS 97171.17
6470
24-Jan-14
GOLD
5-Apr-14
28587
3031
3031.000 GRMS 87351.54
7020
25-Jan-14
GOLD
5-Apr-14
0
0
0.000 GRMS
0
7020
27-Jan-14
GOLD
5-Apr-14
28975
2182
2182.000 GRMS 63509.61
7230
28-Jan-14
GOLD
5-Apr-14
29032
2340
2340.000 GRMS 67710.82
7284
29-Jan-14
GOLD
5-Apr-14
28825
4018
4018.000 GRMS 116207.01
7366
30-Jan-14
GOLD
5-Apr-14
29006
6879
6879.000 GRMS 198142.55
7828
31-Jan-14
GOLD
5-Apr-14
28536
11630 11630.000 GRMS 333612.58
9156
1-Feb-14
GOLD
5-Apr-14
0
0
0.000 GRMS
0
9156
3-Feb-14
GOLD
5-Apr-14
28694

Month Open(Rs)
Volume(In 000's)

High(Rs)
Value(In

27864

27609

27687

27784

28235

27861

28197

27687

28520

28185

28454

28197

28454

28454

28600

28340

28401

28454

28541

28251

28272

28401

28300

28130

28212

28272

28285

28146

28235

28212

28435

28225

28381

28235

28381

28381

28619

28390

28608

28381

28680

28425

28472

28608

28428

28272

28376

28472

28500

28325

28410

28376

28685

28312

28644

28410

28644

28644

28792

28684

28700

28644

28732

28577

28646

28700

28691

28500

28524

28646

28685

28305

28623

28524

29035

28565

28813

28623

28813

28813

29256

28945

29199

28813

29060

28851

28903

29199

29150

28688

29056

28903

29130

28530

28557

29056

28877

28520

28641

28557

28641

28641

29055

28635

29017

28641

12613 12613.000 GRMS

4-Feb-14
GOLD
14303 14303.000 GRMS
5-Feb-14
GOLD
17545 17545.000 GRMS
6-Feb-14
GOLD
15790 15790.000 GRMS
7-Feb-14
GOLD
16018 16018.000 GRMS
8-Feb-14
GOLD
0
0.000 GRMS
10-Feb-14
GOLD
13020 13020.000 GRMS
11-Feb-14
GOLD
16594 16594.000 GRMS
12-Feb-14
GOLD
12821 12821.000 GRMS
13-Feb-14
GOLD
12351 12351.000 GRMS
14-Feb-14
GOLD
12779 12779.000 GRMS
15-Feb-14
GOLD
0
0.000 GRMS
17-Feb-14
GOLD
21932 21932.000 GRMS
18-Feb-14
GOLD
19001 19001.000 GRMS
199-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
49-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD

363752.38
5-Apr-14
412062.05
5-Apr-14
506003.59
5-Apr-14
454531.6
5-Apr-14
461022.07
5-Apr-14
0
9900
5-Apr-14
376896.85
5-Apr-14
482726.43
5-Apr-14
372715.39
5-Apr-14
360049.52
5-Apr-14
374958.03
5-Apr-14
0
10337
5-Apr-14
654661.91
5-Apr-14
571966.3
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14

9641
28989
9631
28720
9375
28680
9664
28730
9900
0

29000

28606

28632

29017

29080

28682

28715

28632

28940

28625

28650

28715

28900

28683

28754

28650

28754

28754

28850
9864
28980
9903
29070
10102
29120
10511
29230
10337
0

29009

28825

28935

28754

29174

28980

29104

28935

29160

29006

29132

29104

29218

29062

29184

29132

29425

29230

29375

29184

29375

29375

29445
11904
30035
11518
30132
11036
29960
11260
29865
11480
0

30218

29384

30157

29375

30260

29974

30224

30157

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30132
11036
29960
11260
29865
11480
0

30660

30192

30631

30090

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035

30174

29881

30120

29889

30267

30035

30240

30120

12944 12944.000 GRMS

26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
49-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
49-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
49-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD

390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14

11819
30240
11860
30090
12134
30026
12111
0

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30132
11036
29960
11260
29865
11480
0

30660

30192

30631

30090

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30132
11036
29960
11260
29865
11480
0

30660

30192

30631

30090

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30132
11036
29960
11260
29865

30660

30192

30631

30090

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
49-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
4vv-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD

296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14

11480
0

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30132
11036
29960
11260
29865
11480
0

30660

30192

30631

30090

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30132
11036
29960
11260
29865
11480
0

30660

30192

30631

30090

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192

30660

30192

30631

30090

15984 15984.000 GRMS

4-Mar-14
GOLD
23635 23635.000 GRMS
59-Feb-14
GOLD
19395 19395.000 GRMS
20-Feb-14
GOLD
12590 12590.000 GRMS
21-Feb-14
GOLD
9914
9914.000 GRMS
22-Feb-14
GOLD
0
0.000 GRMS
24-Feb-14
GOLD
11702 11702.000 GRMS
25-Feb-14
GOLD
12944 12944.000 GRMS
26-Feb-14
GOLD
18142 18142.000 GRMS
27-Feb-14
GOLD
7611
7611.000 GRMS
28-Feb-14
GOLD
14466 14466.000 GRMS
1-Mar-14
GOLD
0
0.000 GRMS
3-Mar-14
GOLD
15984 15984.000 GRMS
4-Mar-14
GOLD
18008 18008.000 GRMS
6-Mar-14
GOLD
18870 18870.000 GRMS
7-Mar-14
GOLD
16098 16098.000 GRMS
8-Mar-14
GOLD
0
0.000 GRMS
45678
456789
9876
3457
8765
457
98765
34567
3456
9875
29-Mar-14
GOLD
0
0.000 GRMS
31-Mar-14
GOLD
9117
9117.000 GRMS
1-Apr-14
GOLD
2257
2257.000 GRMS
2-Apr-14
GOLD
545
545.000 GRMS
3-Apr-14
GOLD
143
143.000 GRMS
4-Apr-14
GOLD
120
120.000 GRMS

487125.19
5-Apr-14
715289.19
5-Apr-14
581363.32
5-Apr-14
376224.51
5-Apr-14
296084.99
5-Apr-14
0
11480
5-Apr-14
351974.91
5-Apr-14
390226.14
5-Apr-14
546070.37
5-Apr-14
228988.4
5-Apr-14
436624.38
5-Apr-14
0
12111
5-Apr-14
487125.19
5-Apr-14
543669.19
5-Apr-14
566888.27
5-Apr-14
485510.46
5-Apr-14
0
12170

12551
30650
11802
30132
11036
29960
11260
29865
11480
0

5-Apr-14
0
4343
5-Apr-14
260293.24
5-Apr-14
64024.84
5-Apr-14
15356.17
5-Apr-14
4068.61 248
5-Apr-14
3420.33 55

30650

30051

30160

30631

30150

29752

30031

30224

29980

29790

29882

30031

29970

29772

29889

29882

29889

29889

29881
11549
30035
11819
30240
11860
30090
12134
30026
12111
0

30174

29881

30120

29889

30267

30035

30240

30120

30240

29883

30042

30240

30185

30010

30089

30042

30400

30026

30090

30089

30090

30090

30192
12551
30191
12060
30082
12411
30202
12170
0

30660

30192

30631

30090

30318

30080

30158

30160

30235

29900

30209

30158

30340

29930

30130

30209

30130

30130

28380

28380

28448
1780
28610
460
27923
307
28440

28790

28363

28536

28380

28615

28001

28080

28536

28399

27861

28184

28080

28550

28380

28435

28184

28435

28623

28361

28433

28435