| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1982 | USD | 56 | 56.876 | 54.5 | 56 | 3.5 | -1 (-1.75%) | 478,000 |
| 15 Oct 1982 | USD | 57 | 57.876 | 56.752 | 57 | 3.5625 | -1.252 (-2.15%) | 241,800 |
| 14 Oct 1982 | USD | 58.252 | 59 | 57.752 | 58.252 | 3.6408 | -0.376 (-0.64%) | 187,300 |
| 13 Oct 1982 | USD | 58.628 | 59.752 | 57.628 | 58.628 | 3.6643 | +0.752 (+1.30%) | 208,000 |
| 12 Oct 1982 | USD | 57.876 | 58.876 | 57.252 | 57.876 | 3.6172 | +0.624 (+1.09%) | 246,500 |
| 11 Oct 1982 | USD | 57.252 | 57.876 | 55.376 | 57.252 | 3.5783 | +1.876 (+3.39%) | 311,300 |
| 8 Oct 1982 | USD | 55.376 | 56.128 | 54.628 | 55.376 | 3.461 | -0.124 (-0.22%) | 421,100 |
| 7 Oct 1982 | USD | 55.5 | 56.876 | 55.128 | 55.5 | 3.4688 | +0.872 (+1.60%) | 400,200 |
| 6 Oct 1982 | USD | 54.628 | 54.628 | 52 | 54.628 | 3.4143 | +2.752 (+5.30%) | 256,300 |
| 5 Oct 1982 | USD | 51.876 | 52.5 | 51.752 | 51.876 | 3.2422 | +0.124 (+0.24%) | 320,400 |
| 4 Oct 1982 | USD | 51.752 | 52.376 | 51.628 | 51.752 | 3.2345 | -0.748 (-1.42%) | 128,800 |
| 1 Oct 1982 | USD | 52.5 | 52.752 | 51.752 | 52.5 | 3.2812 | +0.748 (+1.45%) | 141,000 |
| 30 Sep 1982 | USD | 51.752 | 52.752 | 51.5 | 51.752 | 3.2345 | -1.248 (-2.35%) | 115,300 |
| 29 Sep 1982 | USD | 53 | 54.752 | 53 | 53 | 3.3125 | -1.128 (-2.08%) | 251,300 |
| 28 Sep 1982 | USD | 54.128 | 54.752 | 54.128 | 54.128 | 3.383 | -0.372 (-0.68%) | 98,600 |
| 27 Sep 1982 | USD | 54.5 | 54.5 | 53.876 | 54.5 | 3.4062 | +0.5 (+0.93%) | 110,900 |
| 24 Sep 1982 | USD | 54 | 54 | 53.376 | 54 | 3.375 | +0.372 (+0.69%) | 79,100 |
| 23 Sep 1982 | USD | 53.628 | 54.5 | 53.252 | 53.628 | 3.3518 | -0.124 (-0.23%) | 130,900 |
| 22 Sep 1982 | USD | 53.752 | 57 | 53.752 | 53.752 | 3.3595 | -2.376 (-4.23%) | 223,300 |
| 21 Sep 1982 | USD | 56.128 | 56.5 | 54.876 | 56.128 | 3.508 | -0.624 (-1.10%) | 352,500 |
| 20 Sep 1982 | USD | 56.752 | 57 | 56.5 | 56.752 | 3.547 | -0.124 (-0.22%) | 293,300 |
| 17 Sep 1982 | USD | 56.876 | 57.5 | 56 | 56.876 | 3.5547 | 0.0 (0.0%) | 503,600 |
| 16 Sep 1982 | USD | 56.876 | 57.628 | 55.5 | 56.876 | 3.5547 | +1.376 (+2.48%) | 213,700 |
| 15 Sep 1982 | USD | 55.5 | 55.752 | 54.752 | 55.5 | 3.4688 | +0.124 (+0.22%) | 145,600 |
| 14 Sep 1982 | USD | 55.376 | 55.752 | 54.376 | 55.376 | 3.461 | +1.376 (+2.55%) | 189,600 |
| 13 Sep 1982 | USD | 54 | 54.752 | 52.252 | 54 | 3.375 | +1.124 (+2.13%) | 231,300 |
| 10 Sep 1982 | USD | 52.876 | 52.876 | 52 | 52.876 | 3.3047 | -0.252 (-0.47%) | 199,300 |
| 9 Sep 1982 | USD | 53.128 | 53.376 | 52.628 | 53.128 | 3.3205 | +0.5 (+0.95%) | 138,200 |
| 8 Sep 1982 | USD | 52.628 | 53 | 52.128 | 52.628 | 3.2893 | +0.128 (+0.24%) | 232,300 |
| 7 Sep 1982 | USD | 52.5 | 52.5 | 51.252 | 52.5 | 3.2812 | +0.748 (+1.45%) | 237,100 |
