As on : August 31, 2012

Contract Open High Low Close Qty
Vol OI
EURINR
Sep-2012 70 70.21 69.84 70.13 13811 25704
Oct-2012 70.2 70.47 70.14 70.395 3761 3694
Nov-2012 70.3475 70.7 70.3325 70.6 123 360
GBPINR
Sep-2012 88.28 88.37 88.17 88.31 4627 17950
Oct-2012 88.6 89.2475 88.5 88.6425 210 4393
Nov-2012 88.82 88.92 88.82 88.8975 30 402
Dec-2012 91.66 91.66 89.1 89.3 4 120
Jan-2013 89.25 89.25 88.75 88.75 2 17
Feb-2013 90.73 90.73 90.72 90.725 4 2894
JPYINR
Sep-2012 71.13 71.32 70.925 70.9525 7209 9450
Oct-2012 71.3475 71.5 71.135 71.1425 359 492
Nov-2012 71.48 71.48 71.48 71.48 2 2
Dec-2012 71.5 71.5 71.5 71.5 1 1
USDINR
Sep-2012 55.93 56.0175 55.76 55.79 1353727 1458218
Oct-2012 56.2 56.28 56.0375 56.0625 68984 336750
Nov-2012 56.4475 56.535 56.305 56.3425 15157 92560
Dec-2012 56.6925 56.7975 56.58 56.61 19836 68687
Jan-2013 56.95 57.01 56.83 56.8675 9799 26097
Feb-2013 57.1675 57.2475 57.0625 57.1025 1018 22517
Mar-2013 57.3975 57.5 57.2975 57.3575 857 32011
Apr-2013 57.75 57.75 57.5425 57.605 516 20315
May-2013 58.455 58.455 57.855 57.8875 113 10049
Jun-2013 58.1 59.1275 58.1 58.125 55 17303
Jul-2013 58.41 58.41 58.39 58.39 126 3873
Aug-2013 58.65 58.7 58.6 58.6 70 609
Qty: No of Contracts;Vol: Volumes;OI: Open Interest;* National Stock Exchange