As on : July 27, 2012

Contract Open High Low Close Qty
Vol OI
EURINR
Jul-2012 68.15 68.2975 67.9 68.1025 20242 11558
Aug-2012 68.4 68.54 68.19 68.3025 36055 17833
Sep-2012 68.6625 68.71 68.5 68.57 470 457
GBPINR
Jul-2012 86.95 87.46 86.78 86.9225 14493 2412
Aug-2012 87 87.685 86.91 87.29 20273 19496
Sep-2012 87.6 87.72 87.37 87.6025 274 415
Oct-2012 87.7 87.7 87.7 87.7 2 51
JPYINR
Jul-2012 70.9025 71.0475 70.705 70.8275 15808 5557
Aug-2012 71.21 71.59 70.84 71.0275 25306 13348
Sep-2012 71.4 71.67 71.04 71.3 200 100
Oct-2012 71.8 71.8 71.3875 71.425 3 2
USDINR
Jul-2012 55.475 55.58 55.355 55.3875 893390 304576
Aug-2012 55.8 55.89 55.52 55.5775 1763081 801556
Sep-2012 56.05 56.115 55.78 55.85 66759 127703
Oct-2012 56.2525 56.38 56.065 56.13 11564 66915
Nov-2012 56.54 56.6 56.3325 56.4225 1466 16282
Dec-2012 56.5 56.85 56.5 56.63 1088 16919
Jan-2013 56.85 57.095 56.85 56.9025 530 6004
Feb-2013 57.045 57.3 57.03 57.03 1381 7588
Mar-2013 57.6625 57.6625 57.255 57.3 154 16173
Apr-2013 57.76 57.76 57.5 57.5 2 27360
May-2013 58.05 58.05 58.05 58.05 1 1320
Jun-2013 58.4 58.4 58.25 58.25 461 2526
Qty: No of Contracts;Vol: Volumes;OI: Open Interest;*MCX Stock Exchange