As on : September 13, 2012

Contract Open High Low Close Qty
Vol OI
EURINR
Sep-2012 71.3925 71.7125 71.39 71.4625 26344 39914
Oct-2012 71.75 71.99 71.7 71.765 4826 15121
Nov-2012 72.02 72.22 71.99 71.99 720 1650
Dec-2012 72.41 72.4275 72.36 72.4 314 410
GBPINR
Sep-2012 88.9975 89.445 88.9975 89.1975 6341 19132
Oct-2012 89.4 89.78 89.4 89.5175 3437 10590
Nov-2012 89.85 90 89.72 89.74 129 744
Dec-2012 90.23 90.23 90 90 2 134
Jan-2013 90.4 90.4 90.0025 90.0025 2 32
Feb-2013 90.68 90.68 90.57 90.625 2 2901
Mar-2013 90.75 90.75 90.75 90.75 1 5
JPYINR
Sep-2012 71.06 71.49 71.06 71.2725 7804 10308
Oct-2012 71.39 71.7 71.36 71.5125 1039 2111
Nov-2012 71.8 71.8 71.8 71.8 2 132
USDINR
Sep-2012 55.325 55.57 55.315 55.435 1398161 1440801
Oct-2012 55.575 55.83 55.575 55.6975 132550 501152
Nov-2012 55.9125 56.075 55.9075 55.9675 18631 144029
Dec-2012 56.2 56.36 56.2 56.2425 7841 93351
Jan-2013 56.49 56.6125 56.4625 56.4675 1020 27762
Feb-2013 56.78 56.87 56.7175 56.7175 544 23720
Mar-2013 56.99 57.1 56.9775 56.98 662 31094
Apr-2013 57.3 57.4 57.2275 57.2275 112 20385
May-2013 57.3175 57.6 57.3175 57.5175 48 9809
Jun-2013 57.785 57.85 57.75 57.76 21 17334
Jul-2013 58.0575 58.1725 58.0575 58.1725 11 2913
Aug-2013 58.21 58.35 58.18 58.19 475 2283
Qty: No of Contracts;Vol: Volumes;OI: Open Interest;* National Stock Exchange