As on : July 20, 2012

Contract Open High Low Close Qty
Vol OI
EURINR
Jul-2012 67.7925 67.8775 67.5725 67.705 11011 28100
Aug-2012 68.15 68.15 67.85 67.995 769 5102
Sep-2012 68.18 68.275 68.15 68.19 712 849
Oct-2012 0 0 0 68.68 300 259
GBPINR
Jul-2012 86.71 86.86 86.4625 86.7975 3892 8300
Aug-2012 87.05 87.2075 86.5675 87.1275 1430 4869
Sep-2012 87.25 87.48 87.25 87.48 12 343
Oct-2012 87.6 87.6 87.6 87.6 251 388
Dec-2012 87.95 88 87.95 88 3 71
JPYINR
Jul-2012 70.305 70.4525 70.1 70.3575 3378 12306
Aug-2012 70.56 70.7 70.4 70.67 2801 2698
USDINR
Jul-2012 55.28 55.4075 55.1325 55.3375 1818636 1386551
Aug-2012 55.5375 55.685 55.42 55.635 127946 572982
Sep-2012 55.8125 55.94 55.69 55.905 21275 107303
Oct-2012 56.14 56.2175 55.9725 56.1875 32335 57920
Nov-2012 56.4225 56.455 56.265 56.3875 26591 39199
Dec-2012 56.79 56.79 56.545 56.6625 5640 40492
Jan-2013 56.985 57 56.755 56.9375 2279 22290
Feb-2013 57.285 57.285 57.05 57.2 421 22083
Mar-2013 57.525 57.525 57.3275 57.4275 3609 32231
Apr-2013 57.925 57.925 57.5725 57.5725 202 25082
May-2013 58.025 58.03 57.795 58.03 106 10961
Jun-2013 58.23 58.35 58.12 58.2875 4825 18264
Qty: No of Contracts;Vol: Volumes;OI: Open Interest;* National Stock Exchange