| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 1982 | USD | 73.252 | 73.376 | 71.5 | 73.252 | 4.3575 | +1.376 (+1.91%) | 183,400 |
| 2 Nov 1982 | USD | 71.876 | 72.128 | 71.5 | 71.876 | 4.2756 | +0.748 (+1.05%) | 128,800 |
| 1 Nov 1982 | USD | 71.128 | 71.376 | 70.128 | 71.128 | 4.2311 | +0.752 (+1.07%) | 78,200 |
| 29 Oct 1982 | USD | 70.376 | 70.752 | 68.376 | 70.376 | 4.1864 | +2.248 (+3.30%) | 108,200 |
| 28 Oct 1982 | USD | 68.128 | 68.376 | 67.628 | 68.128 | 4.0527 | +0.376 (+0.55%) | 198,500 |
| 27 Oct 1982 | USD | 67.752 | 68.876 | 67.628 | 67.752 | 4.0303 | -0.5 (-0.73%) | 247,300 |
| 26 Oct 1982 | USD | 68.252 | 68.376 | 66.5 | 68.252 | 4.06 | +0.752 (+1.11%) | 273,800 |
| 25 Oct 1982 | USD | 67.5 | 69 | 67.5 | 67.5 | 4.0153 | -1.876 (-2.70%) | 182,200 |
| 22 Oct 1982 | USD | 69.376 | 70.5 | 69.376 | 69.376 | 4.1269 | -0.376 (-0.54%) | 153,200 |
| 21 Oct 1982 | USD | 69.752 | 71.5 | 69 | 69.752 | 4.1493 | -0.876 (-1.24%) | 223,300 |
| 20 Oct 1982 | USD | 70.628 | 70.752 | 70 | 70.628 | 4.2014 | +0.252 (+0.36%) | 132,600 |
| 19 Oct 1982 | USD | 70.376 | 70.376 | 69.628 | 70.376 | 4.1864 | +1 (+1.44%) | 158,600 |
| 18 Oct 1982 | USD | 69.376 | 69.628 | 67.752 | 69.376 | 4.1269 | +1.5 (+2.21%) | 111,900 |
| 15 Oct 1982 | USD | 67.876 | 68.628 | 67 | 67.876 | 4.0377 | -0.876 (-1.27%) | 177,300 |
| 14 Oct 1982 | USD | 68.752 | 70.376 | 68.752 | 68.752 | 4.0898 | -1.5 (-2.14%) | 193,000 |
| 13 Oct 1982 | USD | 70.252 | 70.752 | 69.5 | 70.252 | 4.179 | +0.5 (+0.72%) | 225,200 |
| 12 Oct 1982 | USD | 69.752 | 70 | 69 | 69.752 | 4.1493 | +0.376 (+0.54%) | 230,500 |
| 11 Oct 1982 | USD | 69.376 | 70.376 | 68.128 | 69.376 | 4.1269 | +1.376 (+2.02%) | 127,400 |
| 8 Oct 1982 | USD | 68 | 68 | 66.5 | 68 | 4.0451 | +1.872 (+2.83%) | 376,600 |
| 7 Oct 1982 | USD | 66.128 | 66.5 | 65.5 | 66.128 | 3.9337 | +1.5 (+2.32%) | 392,000 |
| 6 Oct 1982 | USD | 64.628 | 64.752 | 62.376 | 64.628 | 3.8445 | +2 (+3.19%) | 181,300 |
| 5 Oct 1982 | USD | 62.628 | 63.376 | 62.628 | 62.628 | 3.7255 | 0.0 (0.0%) | 87,500 |
| 4 Oct 1982 | USD | 62.628 | 62.876 | 62 | 62.628 | 3.7255 | -0.624 (-0.99%) | 68,600 |
| 1 Oct 1982 | USD | 63.252 | 63.376 | 61.128 | 63.252 | 3.7626 | +2 (+3.27%) | 218,300 |
| 30 Sep 1982 | USD | 61.252 | 62.376 | 61 | 61.252 | 3.6436 | -1.248 (-2.00%) | 141,800 |
| 29 Sep 1982 | USD | 62.5 | 62.876 | 62 | 62.5 | 3.7179 | -0.128 (-0.20%) | 115,300 |
| 28 Sep 1982 | USD | 62.628 | 63.5 | 62.628 | 62.628 | 3.7255 | -0.124 (-0.20%) | 156,700 |
| 27 Sep 1982 | USD | 62.752 | 62.752 | 61.876 | 62.752 | 3.7329 | +0.252 (+0.40%) | 142,500 |
| 24 Sep 1982 | USD | 62.5 | 64 | 62.128 | 62.5 | 3.7179 | -1.376 (-2.15%) | 204,800 |
| 23 Sep 1982 | USD | 63.876 | 64.376 | 62 | 63.876 | 3.7997 | -0.124 (-0.19%) | 139,100 |
