| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1982 | USD | 73.504 | 73.752 | 73 | 73.504 | 4.4046 | -0.624 (-0.84%) | 44,200 |
| 3 Dec 1982 | USD | 74.128 | 74.128 | 73.504 | 74.128 | 4.442 | +0.624 (+0.85%) | 46,900 |
| 2 Dec 1982 | USD | 73.504 | 73.752 | 72.632 | 73.504 | 4.4046 | +0.376 (+0.51%) | 27,700 |
| 1 Dec 1982 | USD | 73.128 | 73.504 | 71 | 73.128 | 4.3821 | +2.752 (+3.91%) | 100,000 |
| 30 Nov 1982 | USD | 70.376 | 70.376 | 69.128 | 70.376 | 4.2172 | +0.496 (+0.71%) | 49,600 |
| 29 Nov 1982 | USD | 69.88 | 70.128 | 69.752 | 69.88 | 4.1874 | 0.0 (0.0%) | 29,900 |
| 26 Nov 1982 | USD | 69.88 | 70.256 | 69.88 | 69.88 | 4.1874 | -0.12 (-0.17%) | 9,500 |
| 25 Nov 1982 | USD | 70 | 70 | 70 | 70 | 4.1946 | 0.0 (0.0%) | 0 |
| 24 Nov 1982 | USD | 70 | 71 | 69.504 | 70 | 4.1946 | -1 (-1.41%) | 77,700 |
| 23 Nov 1982 | USD | 71 | 71 | 70.256 | 71 | 4.2546 | +0.248 (+0.35%) | 24,600 |
| 22 Nov 1982 | USD | 70.752 | 72.632 | 70.632 | 70.752 | 4.2397 | -2.128 (-2.92%) | 18,100 |
| 19 Nov 1982 | USD | 72.88 | 73 | 72.128 | 72.88 | 4.3672 | +0.624 (+0.86%) | 6,800 |
| 18 Nov 1982 | USD | 72.256 | 72.752 | 72.128 | 72.256 | 4.3298 | -0.248 (-0.34%) | 16,200 |
| 17 Nov 1982 | USD | 72.504 | 72.632 | 71.256 | 72.504 | 4.3447 | +0.872 (+1.22%) | 56,200 |
| 16 Nov 1982 | USD | 71.632 | 72.632 | 71.256 | 71.632 | 4.2924 | -1.496 (-2.05%) | 41,200 |
| 15 Nov 1982 | USD | 73.128 | 75.504 | 73.128 | 73.128 | 4.3821 | -2.872 (-3.78%) | 12,500 |
| 12 Nov 1982 | USD | 76 | 77.88 | 76 | 76 | 4.5542 | -1.376 (-1.78%) | 8,800 |
| 11 Nov 1982 | USD | 77.376 | 78.504 | 77.128 | 77.376 | 4.6366 | -1.128 (-1.44%) | 9,900 |
| 10 Nov 1982 | USD | 78.504 | 78.752 | 78 | 78.504 | 4.7042 | -0.248 (-0.31%) | 23,400 |
| 9 Nov 1982 | USD | 78.752 | 79.256 | 78.752 | 78.752 | 4.7191 | -0.376 (-0.48%) | 116,200 |
| 8 Nov 1982 | USD | 79.128 | 80.632 | 79 | 79.128 | 4.7416 | -1.376 (-1.71%) | 17,200 |
| 5 Nov 1982 | USD | 80.504 | 80.504 | 79.504 | 80.504 | 4.8241 | +0.376 (+0.47%) | 85,400 |
| 4 Nov 1982 | USD | 80.128 | 80.752 | 79.752 | 80.128 | 4.8015 | +1.752 (+2.24%) | 60,000 |
| 3 Nov 1982 | USD | 78.376 | 78.376 | 77.504 | 78.376 | 4.6965 | +0.872 (+1.13%) | 46,900 |
| 2 Nov 1982 | USD | 77.504 | 78.376 | 77.256 | 77.504 | 4.6443 | +1.872 (+2.48%) | 50,400 |
| 1 Nov 1982 | USD | 75.632 | 75.88 | 74.752 | 75.632 | 4.5321 | +1.128 (+1.51%) | 55,400 |
| 29 Oct 1982 | USD | 74.504 | 74.504 | 73.88 | 74.504 | 4.4645 | +0.504 (+0.68%) | 20,100 |
| 28 Oct 1982 | USD | 74 | 75 | 74 | 74 | 4.4343 | -0.256 (-0.34%) | 22,900 |
| 27 Oct 1982 | USD | 74.256 | 75.256 | 74 | 74.256 | 4.4497 | -1 (-1.33%) | 21,700 |
| 26 Oct 1982 | USD | 75.256 | 75.504 | 74.376 | 75.256 | 4.5096 | +0.752 (+1.01%) | 21,600 |
