d7wgd7g Puhu-H

IASDM ASSIGNMENT
3 COMPANIES PRICE DATA FOR STOCKS AND INDEX
INDRODUCTION OF COMPANIES SELECTED
TATA MOTORS
Tata Motors Limited is India's largest automobile company, with consolidated revenues of INR
1,65,654 crores (USD 32.5 billion) in 2011-12. It is the leader in commercial vehicles in each
segment, and among the top three in passenger vehicles with winning products in the compact,
midsize car and utility vehicle segments. It is the world's fourth largest truck and bus
manufacturer. The Tata Motors Groups over 55,000 employees are guided by the vision to be
''best in the manner in which we operate, best in the products we deliver, and best in our value
system and ethics.''
Established in 1945, Tata Motors' presence indeed cuts across the length and breadth of India.
Over 7.5 million Tata vehicles ply on Indian roads, since the first rolled out in 1954. The
company's manufacturing base in India is spread across Jamshedpur (Jharkhand), Pune
(Maharashtra), Lucknow (Uttar Pradesh), Pantnagar (Uttarakhand), Sanand (Gujarat) and
Dharwad (Karnataka). Following a strategic alliance with Fiat in 2005, it has set up an industrial
joint venture with Fiat Group Automobiles at Ranjangaon (Maharashtra) to produce both Fiat
and Tata cars and Fiat powertrains. The company's dealership, sales, services and spare parts
network comprises over 3,500 touch points. Tata Motors is also expanding its international
footprint, established through exports since 1961. The company's commercial and passenger
vehicles are already being marketed in several countries in Europe, Africa, the Middle East,
1
IASDM ASSIGNMENT
South East Asia, South Asia, CIS, Russia and South America. It has franchisee/joint venture
assembly operations in Bangladesh, Ukraine, and Senegal. The foundation of the company's
growth over the last 66 years is a deep understanding of economic stimuli and customer needs,
and the ability to translate them into customer-desired offerings through leading edge R&D.
With over 4,500 engineers and scientists, the company's TO Engineering Research Centre,
established in 1966, has enabled pioneering technologies and products. The company today has
R&D centres in Pune, Jamshedpur, Lucknow, Dharwad in India, and in South Korea, Spain, and
the UK. It was Tata Motors, which developed the first indigenously developed Light
Commercial Vehicle, India's first Sports Utility Vehicle and, in 1998, the Tata Indica, India's
first fully indigenous passenger car. Within two years of launch, Tata Indica became India's
largest selling car in its segment. In 2005, Tata Motors created a new segment by launching the
Tata Ace, India's first indigenously developed mini-truck
BAJAJ AUTO
The Bajaj Group is amongst the top 10 business houses in India. Its footprint stretches over a
wide range of industries, spanning automobiles (two-wheelers and three-wheelers), home
appliances, lighting, iron and steel, insurance, travel and finance. The group's flagship company,
Bajaj Auto, is ranked as the world's fourth largest two- and three- wheeler manufacturer and the
Bajaj brand is well-known across several countries in Latin America, Africa, Middle East, South
and South East Asia. Founded in 1926, at the height of India's movement for independence from
the British, the group has an illustrious history. The integrity, dedication, resourcefulness and
determination to succeed which are characteristic of the group today, are often traced back to its
2
IASDM ASSIGNMENT
birth during those days of relentless devotion to a common cause. Jamnalal Bajaj, founder of the
group, was a close confidant and disciple of Mahatma Gandhi. In fact, Gandhiji had adopted him
as his son. This close relationship and his deep involvement in the independence movement did
not leave Jamnalal Bajaj with much time to spend on his newly launched business venture.
His son, Kamalnayan Bajaj, then 27, took over the reigns of business in 1942. He too was close
to Gandhiji and it was only after Independence in 1947, that he was able to give his full attention
to the business. Kamalnayan Bajaj not only consolidated the group, but also diversified into
various manufacturing activities. The present Chairman of the group, Rahul Bajaj, took charge of
the business in 1965. Under his leadership, the turnover of the Bajaj Auto the flagship company
has gone up from INR.72 million to INR. 120 billion, its product portfolio has expanded and the
brand has found a global market. He is one of Indias most distinguished business leaders and
internationally respected for his business acumen and entrepreneurial spirit.
MAHINDRA AND MAHINDRA
Mahindra and an independent India began their rise together. In 1945, two enterprising brothers
named J.C. Mahindra and K.C. Mahindra joined forces with Ghulam Mohammed and started
Mahindra & Mohammed as a steel company in Mumbai. Two years later, India won its
independence, Ghulam Mohammed left the company to become Pakistans first finance minister,
and the Mahindra brothers ignited the company's enduring growth with their decision
to manufacture Willys jeeps in Mumbai. The Mahindra brothers believed that new modes of
transportation could be a key to Indias prosperity, so one of their first goals was to build rugged,
IASDM ASSIGNMENT
simple vehicles capable of tackling the Indian terrain. Early pioneers of globalization, the
brothers collaborated with a wide range of international companies and before long, Mahindras
reach extended to steel, tractors, telecom, and more.
Now, after 65 years, Mahindra has grown from a humble local outfit to a US $15.4 billion
corporation employing more than 144,000 people around the world. Its been quite an adventure
so far, and were proud of our global leadership in utility vehicles, tractors, and information
technology, as well as our significant presence in financial services, leisure and hospitality,
engineering, trade, and logistics. As we accelerate into the 21st century, well continue to pursue
innovative ideas that enable people to rise. Weve come a long way, but the journey has just
begun.
IASDM ASSIGNMENT
CALCULATION OF THE DAILY RETURNS OF STOCK AND INDEXT

TATA MOTORS
Date
Open
High
Low
Close
Volume
Spread
(HighLow)
Spread
(OpenClose)
Returns
30/3/2012
273.55
276.5
272.8
275.7
1987794
3.75
-2.15
1.3789
29/3/2012
269.75
273.1
267.3
272
911144
5.85
-2.2
0.2581
28/3/2012
272
272.45
268.4
271.3
1111560
4.05
0.75
-0.4952
27/3/2012
272.35
275.3
266.1
272.6
1378108
9.2
-0.25
1.6785
26/3/2012
273.4
273.4
266.4
268.1
966627
7.05
5.3
-1.7769
23/3/2012
271.7
275.5
267.6
273
1037488
7.9
-1.25
0.9991
22/3/2012
274
282.15
268.1
270.3
1829328
14.05
3.75
-2.1719
21/3/2012
271
277.7
264.3
276.3
2334422
13.45
-5.25
1.7121
20/3/2012
284.05
285.9
269.7
271.6
1727557
16.2
12.45
-4.2144
19/3/2012
287.75
292.4
281.3
283.6
932089
11.1
4.2
-1.0987
16/3/2012
287.5
297.25
282.6
286.7
2669273
14.7
0.8
-0.9330
15/3/2012
289
294.15
284.3
289.4
2204937
9.9
-0.4
0.1038
14/3/2012
286.8
291.65
285.8
289.1
1688920
5.85
-2.3
2.1916
13/3/2012
285.8
287.2
282.3
282.9
1069657
4.9
2.9
-0.2116
12/3/2012
282.1
285
277.1
283.5
1189697
7.95
-1.4
1.5401
9/3/2012
271.7
281
271.7
279.2
1529943
9.3
-7.5
4.1791
7/3/2012
264.85
269.7
262.4
268
1068113
7.3
-3.15
0.7519
6/3/2012
273.9
278.6
263
266
1261061
15.6
7.9
-2.7244
5/3/2012
267
275.2
266.1
273.5
2142788
9.1
-6.45
2.0907
3/3/2012
266.8
268.4
266.6
267.9
1678664
1.85
-1.05
0.1496
2/3/2012
269.15
271.9
264.7
267.5
1160646
7.25
1.7
-0.0747
1/3/2012
269.75
273.95
266
267.7
1502078
7.95
2.1
-1.1632
29/2/2012
276.25
278.6
267.5
270.8
1612857
11.15
5.45
-0.6785
28/2/2012
262.85
275
262
272.7
2395813
13
-9.8
4.8452
27/2/2012
266.4
266.8
255.4
260.1
1672454
11.45
6.35
-2.0158
24/2/2012
269.85
271.55
263.1
265.4
989404
8.45
4.45
-1.1362
23/2/2012
267.3
273.7
265.6
268.5
1727756
8.1
-1.15
0.2614
22/2/2012
273
276
265
267.8
2801498
11
5.25
-1.2721
21/2/2012
276
276
269.7
271.2
2441536
6.3
4.8
-0.9858
IASDM ASSIGNMENT
17/2/2012
281
283.35
271.3
273.9
2622758
12.1
7.1
-0.7249
16/2/2012
283
284.35
274.2
275.9
2331398
10.15
7.1
-3.6662
15/2/2012
278.25
292
278
286.4
5656847
14
-8.15
6.9056
14/2/2012
259.5
272.4
258.9
267.9
4000115
13.55
-8.4
3.7367
13/2/2012
258
260.65
253.9
258.3
2205534
6.8
-0.25
0.4473
10/2/2012
255.9
261.8
255.3
257.1
1430248
6.55
-1.2
-0.0194
9/2/2012
248
258.3
248
257.2
2287485
10.3
-9.15
2.5728
8/2/2012
252
253.25
245.5
250.7
1966169
7.8
1.3
0.1798
7/2/2012
254
254.9
248.3
250.3
2863553
6.6
3.75
-0.3187
6/2/2012
250.6
253
245.6
251.1
2611146
7.45
-0.45
1.2503
3/2/2012
246.5
250
240.6
248
2004374
9.4
-1.45
0.7517
2/2/2012
252.7
252.7
244.8
246.1
2787918
7.95
6.6
-0.9857
1/2/2012
244.8
251.2
243.6
248.6
4964885
7.6
-3.75
2.0320
31/1/2012
235.9
244.8
235.3
243.6
1776728
9.5
-7.7
4.0581
30/1/2012
238
238.6
231.5
234.1
2001576
7.1
3.9
-2.4177
27/1/2012
234
240.9
232.6
239.9
3489413
8.35
-5.9
4.1007
25/1/2012
223
233.65
222.6
230.5
2952336
11.1
-7.45
3.7829
24/1/2012
219
224.3
216.5
222.1
2210703
7.8
-3.05
1.4390
23/1/2012
220.55
223.25
217.6
218.9
1533905
5.7
1.65
0.0000
20/1/2012
219.5
221
215.7
218.9
1533700
5.3
0.6
0.1601
19/1/2012
216.3
220
216.3
218.6
1627006
3.7
-2.25
2.2217
18/1/2012
217.45
219.8
212.6
213.8
1753167
7.25
3.65
-1.6107
17/1/2012
217.5
221.45
216.2
217.3
3532654
5.3
0.2
1.8276
16/1/2012
205.9
214.9
203.9
213.4
2540935
11
-7.5
2.2031
13/1/2012
210.3
213
206.6
208.8
2842994
6.45
1.5
1.2364
12/1/2012
204
209.6
203
206.3
1611706
6.6
-2.25
0.7818
11/1/2012
206.05
207.4
201.8
204.7
2079956
5.65
1.4
-0.1464
10/1/2012
201.3
206.25
201.1
205
2072507
5.15
-3.65
2.2449
9/1/2012
202
202.6
198.2
200.5
2041866
4.45
1.55
-1.5230
7/1/2012
203.4
204.15
203.2
203.6
186629
0.95
-0.15
0.1969
6/1/2012
199.5
204.65
198.4
203.2
2154123
6.3
-3.65
0.7938
5/1/2012
200.8
205.6
200.2
201.6
2954609
5.45
-0.75
0.5488
4/1/2012
193.1
202
193.1
200.5
3614033
8.9
-7.35
3.3780
3/1/2012
186.05
194.6
186.1
193.9
2444099
8.55
-7.85
5.4951
2/1/2012
182
185
178.7
183.8
1881602
6.35
-1.8
3.0269
30/12/2011
181
183.7
176.8
178.4
1476449
6.9
2.6
-0.4742
29/12/2011
178.5
182.45
178.2
179.3
1440342
4.3
-0.75
-0.5548
28/12/2011
181.1
183.45
178.9
180.3
1153201
4.6
0.85
-0.9071
IASDM ASSIGNMENT
27/12/2011
185.5
186.25
180.6
181.9
946662
5.65
3.6
-2.3618
26/12/2011
185.45
188.5
185.2
186.3
1658796
3.35
-0.85
0.8936
23/12/2011
184.6
187
182.2
184.7
2169298
4.85
-0.05
0.5171
22/12/2011
174.15
185
173.7
183.7
2292077
11.3
-9.55
3.7560
21/12/2011
180
181.6
174.9
177.1
2735473
6.75
2.95
1.2293
20/12/2011
180.7
180.95
173.8
174.9
2279654
7.15
5.8
-2.7793
19/12/2011
171
181.6
169.2
179.9
3458079
12.4
-8.9
4.4412
16/12/2011
175.7
179.8
170.4
172.3
2381800
9.4
3.45
-0.2894
15/12/2011
175
176
167.8
172.8
2434132
8.25
2.25
-2.3460
14/12/2011
176.5
181.5
176
176.9
2112083
5.5
-0.4
-1.1456
13/12/2011
174
182.25
174
179
2473988
8.25
-4.95
0.6751
12/12/2011
187.05
187.95
176
177.8
2370159
11.95
9.3
-2.8423
9/12/2011
183.9
185.8
180.7
183
2429843
5.1
0.95
-3.0728
8/12/2011
190.5
191.5
186
188.8
1942974
5.5
1.75
-1.3072
7/12/2011
191.6
195.6
190
191.3
1710078
5.6
0.35
-0.1827
5/12/2011
190.3
194.6
189.1
191.6
2108086
5.5
-1.3
0.1830
2/12/2011
181.7
192
181.7
191.3
3062878
10.3
-9.55
4.5653
1/12/2011
181
185.25
180.5
182.9
2843785
4.75
-1.9
6.0597
30/11/2011
174.6
176.3
169.5
172.5
2708205
6.8
2.15
-2.7629
29/11/2011
180.75
181.55
175.7
177.4
1738750
5.9
3.4
-2.0166
28/11/2011
174.8
181.8
174.1
181
3026882
7.7
-6.2
5.3551
25/11/2011
169.5
179.4
169.5
171.8
3016979
9.9
-2.3
-0.7797
24/11/2011
166.5
174.8
164.2
173.2
2509708
10.6
-6.65
2.7596
23/11/2011
169.8
171.05
165.8
168.5
1909628
5.3
1.3
-2.3754
22/11/2011
162.7
175.1
162.7
172.6
3885064
12.4
-9.9
6.9062
21/11/2011
169.4
169.4
160.2
161.5
2502954
9.2
7.95
-5.1967
18/11/2011
172.15
172.45
166.3
170.3
2140263
6.2
1.85
-2.7413
17/11/2011
181
183
173.7
175.1
2219538
9.3
5.9
-3.8704
16/11/2011
182.25
183.8
177.6
182.2
3149291
6.25
0.1
0.4688
15/11/2011
173.85
184.35
172.3
181.3
4086333
12.1
-7.45
1.9112
14/11/2011
184.5
185.5
176
177.9
2438899
9.5
6.6
-2.0914
11/11/2011
184
188.3
180.7
181.7
3054513
7.65
2.3
-1.6243
9/11/2011
191.1
192
183.9
184.7
2342369
8.15
6.4
-2.5587
8/11/2011
189.9
190.7
185.4
189.6
2266977
5.3
0.35
0.8245
4/11/2011
193.2
194
185.7
188
3604871
8.3
5.2
-0.3710
3/11/2011
191.25
192.2
185.4
188.7
4235524
6.8
2.55
-1.7443
2/11/2011
190.1
196.95
188.2
192.1
4127187
8.8
-1.95
-0.7494
1/11/2011
195.3
202.45
192
193.5
4059314
10.45
1.8
-2.4943
IASDM ASSIGNMENT
31/10/2011
205.15
205.4
197.8
198.5
2487846
7.6
6.7
-3.7585
28/10/2011
198
207.9
197.1
206.2
2987412
10.85
-8.2
7.3399
26/10/2011
194
195
190.8
192.1
1016893
4.25
1.9
0.1825
25/10/2011
187.5
193.45
184.7
191.8
2804506
8.75
-4.25
3.1746
24/10/2011
183.8
187.2
183
185.9
2263022
4.2
-2.05
4.4394
21/10/2011
184.5
185.5
177.1
178
1969998
8.4
6.55
-2.8127
20/10/2011
182.5
184.45
180.9
183.1
1599487
3.6
-0.6
-1.9020
19/10/2011
184
188.25
184
186.7
1968530
4.25
-2.65
3.0362
18/10/2011
184
184.4
178.1
181.2
2381870
6.3
2.85
-3.6436
17/10/2011
182.8
191.15
182.7
188
4467007
8.45
-5.2
4.5025
14/10/2011
174.1
181.25
173.5
179.9
2586265
7.75
-5.8
2.3613
13/10/2011
183.7
186.2
174.7
175.8
3462714
11.5
7.95
-3.0880
12/10/2011
176
188.4
170.8
181.4
3677231
17.6
-5.35
2.6025
11/10/2011
172.35
177.8
171.5
176.8
3217373
6.3
-4.4
3.6353
10/10/2011
159.8
172
159
170.6
3239575
13
-10.75
7.3992
7/10/2011
153.35
159.9
153.1
158.8
2667736
6.85
-5.45
7.7341
5/10/2011
148.55
151.9
146.9
147.4
1441462
1.15
0.1019
4/10/2011
152.5
152.7
145.4
147.3
2681971
7.3
5.25
-4.3521
3/10/2011
154.3
157.5
152.4
154
1531568
5.1
0.35
-1.3773
30/9/2011
160
162.8
155.4
156.1
2514427
7.45
3.9
-3.0134
29/9/2011
153
162.8
151.1
161
3279915
11.7
-7.95
3.2062
28/9/2011
157.25
159.7
153.5
156
2464626
6.25
1.3
0.1606
27/9/2011
151.25
157
150.8
155.7
2117994
6.25
-4.45
5.9184
26/9/2011
147.25
148.45
142.5
147
1680952
5.95
0.25
-0.2714
23/9/2011
150.85
151.75
146
147.4
3130648
5.75
3.45
-4.8111
22/9/2011
161
161.6
154
154.9
2158441
7.6
6.15
-5.9806
21/9/2011
164.95
166.8
163.5
164.7
1333727
3.3
0.25
-0.8429
20/9/2011
161.9
167
161.5
166.1
2000112
5.55
-4.2
2.9439
19/9/2011
160
164.7
157.7
161.4
2342545
-1.35
-0.2165
16/9/2011
153.4
163
153.3
161.7
4294489
9.75
-8.3
7.0152
15/9/2011
142.5
152.35
141.5
151.1
2386302
10.85
-8.6
6.0351
14/9/2011
141
143.55
140
142.5
1801816
3.55
-1.5
2.0408
13/9/2011
147.5
148.4
137.7
139.7
2971046
10.75
7.85
-4.6107
12/9/2011
146
149.2
143.8
146.4
2221756
5.4
-0.4
-4.1383
9/9/2011
158.2
158.23
152.1
152.7
1629900
6.09
5.48
-3.2131
8/9/2011
154.8
158.48
153.8
157.8
2529940
4.68
-2.99
2.5876
7/9/2011
154.02
156.19
150.9
153.8
2957625
5.33
0.21
0.4178
6/9/2011
149.42
154.7
149.4
153.2
2256730
5.28
-3.75
1.5918
IASDM ASSIGNMENT
5/9/2011
149.74
151.96
148.4
150.8
3137800
3.56
-1.03
-0.1655
2/9/2011
150.2
152.59
148.4
151
1965905
4.19
-0.82
1.8067
30/8/2011
148.8
149.6
145.4
148.3
1819725
4.16
0.46
1.4499
29/8/2011
143.2
147.18
142
146.2
2130270
5.17
-3.02
4.5624
26/8/2011
143.4
146.4
139
139.8
2965745
7.4
3.56
-2.0797
25/8/2011
142.02
144.3
141
142.8
2311455
3.3
-0.79
1.9052
24/8/2011
145.96
147.5
139.2
140.1
3328900
8.3
5.82
-3.9018
23/8/2011
147.4
149.4
143
145.8
3607455
6.4
1.57
-1.0248
22/8/2011
143.58
148.32
140
147.3
2933390
8.32
-3.76
3.2660
19/8/2011
148.02
148.02
140.7
142.7
3063580
7.37
5.34
-5.2778
18/8/2011
157.76
157.76
150
150.6
2464475
7.74
7.13
-3.3556
17/8/2011
160.35
160.35
154.4
155.9
1801785
4.49
-2.8001
16/8/2011
162.74
163.9
159.2
160.4
1636820
4.66
2.39
0.0811
12/8/2011
169.9
170.05
159
160.2
4099900
11.05
9.68
-5.2625
11/8/2011
166.6
172.28
163.7
169.1
3685710
8.56
-2.52
0.2014
10/8/2011
164.03
169.76
164
168.8
2626210
5.73
-4.75
6.0776
9/8/2011
159.58
164.2
157.1
159.1
4821715
7.07
0.47
-4.3293
8/8/2011
174.8
174.8
165.6
166.3
3425445
9.18
8.49
-6.5149
5/8/2011
176.8
178.4
174
177.9
1586955
4.4
-1.1
-2.6113
4/8/2011
184.58
185.5
182
182.7
1439110
3.5
1.91
-1.5521
3/8/2011
188.98
188.98
184.2
185.6
875780
4.75
3.43
-2.9956
2/8/2011
191.6
192.5
190
191.3
678660
2.5
0.32
-0.4061
1/8/2011
190.8
193.35
190.4
192.1
712845
2.94
-1.26
1.3616
29/7/2011
189.21
191.36
188.4
189.5
1106610
3.01
-0.27
-0.4204
28/7/2011
190.38
193.1
189.2
190.3
975440
3.9
0.1
-0.5644
27/7/2011
195.4
195.59
190.2
191.4
1267860
5.43
4.04
-1.6801
26/7/2011
201.6
202.4
193.4
194.6
1213650
9.02
6.97
-3.0631
25/7/2011
198.05
202.2
197.5
200.8
775495
4.75
-2.73
0.7072
22/7/2011
197.6
200.78
195.8
199.4
1548430
4.96
-1.77
2.1834
21/7/2011
194.6
196.96
192.7
195.1
1126335
4.24
-0.51
0.7071
20/7/2011
198.11
199.2
193
193.7
1234610
6.2
4.37
-1.5499
19/7/2011
200
200.59
196
196.8
2145660
4.59
3.21
-3.1593
18/7/2011
207
209.5
202.4
203.2
1099480
7.1
3.79
-1.9399
15/7/2011
211.6
212.25
206.5
207.2
810700
5.73
4.37
-2.6129
14/7/2011
207.41
215.4
207
212.8
1439665
8.38
-5.38
1.9451
13/7/2011
205.98
209.6
205.1
208.7
925920
4.5
-2.75
1.8493
12/7/2011
207.38
208.42
201.1
204.9
1796070
7.3
2.44
-2.8306
11/7/2011
210.6
212.54
209
210.9
722470
3.52
-0.31
0.1187
IASDM ASSIGNMENT
8/7/2011
211
214.78
209.4
210.7
1137895
5.38
0.34
0.0332
7/7/2011
207.04
211
205.4
210.6
1109645
5.6
-3.55
1.9708
6/7/2011
203.94
206.88
202.4
206.5
1557025
4.48
-2.58
1.5389
5/7/2011
203.6
205.66
201.8
203.4
1019380
3.84
0.21
0.4891
4/7/2011
201.6
204.8
200.7
202.4
1046565
4.15
-0.8
1.7597
1/7/2011
201.2
201.58
197.5
198.9
1262740
4.13
2.3
0.1007
30/6/2011
200
200.9
196.4
198.7
1562245
4.5
1.3
-0.4309
29/6/2011
198.24
202.59
197.7
199.6
2294935
4.85
-1.32
1.4798
28/6/2011
196.08
198.09
193.5
196.7
1593965
4.59
-0.57
0.6088
27/6/2011
191.6
196.56
190
195.5
1697665
6.55
-3.86
1.3114
24/6/2011
189.95
194.26
189.9
192.9
1300650
4.36
-2.98
2.0740
23/6/2011
187.1
190.2
185.4
189
1585450
4.8
-1.91
0.9993
22/6/2011
189.28
189.28
185.4
187.1
1932300
3.88
2.14
-0.2292
21/6/2011
187.6
189.68
186.2
187.6
2633720
3.48
0.03
0.8170
20/6/2011
197.1
197.16
185
186.1
2562035
12.16
11.05
-5.1540
17/6/2011
198
198.5
195.2
196.2
1083215
3.28
1.84
-0.3758
16/6/2011
197.76
199.85
196.2
196.9
2048095
3.62
0.86
-0.8959
15/6/2011
197
199.38
195
198.7
3295705
4.38
-1.68
0.9553
14/6/2011
202
202.2
196.2
196.8
2793060
5.2
-2.8436
13/6/2011
202.98
203.96
201
202.6
1588835
2.94
0.42
-0.6815
10/6/2011
204.41
204.95
202.3
204
1918725
2.65
0.46
-0.0882
9/6/2011
206.3
206.3
201
204.1
2071170
5.3
2.17
-0.7536
8/6/2011
204.68
208.7
204.1
205.7
1798700
4.6
-1
0.1363
7/6/2011
203.6
206.9
203.2
205.4
1670440
3.67
-1.8
0.2196
6/6/2011
202.96
206.34
202
205
2165105
4.34
-1.99
-0.0341
3/6/2011
209.99
211.6
203.1
205
3149690
8.55
4.97
-2.2877
2/6/2011
214
214.1
208.8
209.8
2619775
5.3
4.18
-2.8116
1/6/2011
219.14
219.4
215.1
215.9
2023935
4.35
3.25
-1.1945
31/5/2011
216.4
219.7
215.3
218.5
2532440
4.38
-2.1
1.3310
30/5/2011
219
220.64
215
215.6
2324285
5.62
3.37
-0.9645
27/5/2011
237
237
216.4
217.7
8004260
20.65
19.27
-6.2519
26/5/2011
228.2
233.99
228.2
232.3
2133030
5.79
-4.05
2.4482
25/5/2011
224
228
223.4
226.7
1591625
4.6
-2.7
0.9980
24/5/2011
225.2
228.4
222.4
224.5
1939795
0.74
-0.6375
23/5/2011
231.6
231.6
224.5
225.9
1403995
7.08
5.7
-3.3624
20/5/2011
231
236.4
230.2
233.8
1191800
6.18
-2.76
1.2693
19/5/2011
231.2
233.2
228.8
230.8
999860
4.45
0.37
0.3958
18/5/2011
237.41
237.6
228.7
229.9
1391935
8.9
7.49
-3.3625
10
IASDM ASSIGNMENT
17/5/2011
242
243.4
236
237.9
1101310
7.4
4.08
-1.5354
16/5/2011
240
243.38
237
241.6
1488195
6.38
-1.63
-0.2271
13/5/2011
239.96
247
237.3
242.2
1864475
9.67
-2.22
1.7478
12/5/2011
239.8
243.96
237.1
238
1318460
6.9
1.78
-1.4818
11/5/2011
236.8
242.4
236.7
241.6
1524430
5.75
-4.8
1.8464
10/5/2011
235.2
240.58
234.3
237.2
1631265
6.32
-2.02
0.6748
9/5/2011
240.2
240.55
233.8
235.6
902290
6.75
4.57
-1.8985
6/5/2011
228.8
241.73
228.8
240.2
2584920
12.93
-11.39
5.6523
5/5/2011
232
234.8
226.4
227.3
1094030
8.4
4.66
-2.0508
4/5/2011
232.9
235.1
228.1
232.1
1308695
7.01
0.8
-0.2536
3/5/2011
244.93
245.32
229.7
232.7
1594415
15.66
12.24
-5.2989
2/5/2011
248
248.78
244
245.7
723750
4.78
2.29
-0.0447
29/4/2011
245.88
249.6
243.2
245.8
800380
6.4
0.06
-0.2111
28/4/2011
250.61
251.76
245.7
246.3
861840
6.08
4.27
-1.2982
27/4/2011
252.3
254.53
248.7
249.6
1020530
5.87
2.72
-1.0820
26/4/2011
247.6
253.4
245
252.3
984175
8.4
-4.71
1.5005
25/4/2011
248
251.3
247.2
248.6
609185
4.07
-0.58
-0.0764
21/4/2011
251.02
251.98
246.8
248.8
850900
5.17
2.25
-0.5994
20/4/2011
243.28
250.87
242.9
250.3
1592455
7.98
-6.99
3.9932
19/4/2011
240.4
242.75
237.7
240.7
1306015
5.05
-0.26
-0.3849
18/4/2011
246.43
252.4
240.6
241.6
1477005
11.8
4.84
-2.1863
15/4/2011
250
253.8
246
247
1286290
7.79
3.01
-1.1882
13/4/2011
248
250.99
241
250
1431830
9.99
-1.96
2.5056
11/4/2011
250.39
250.39
242.4
243.9
1469750
7.99
6.54
-2.8447
8/4/2011
256.41
257.4
249.2
251
1313695
8.18
5.42
-2.8376
7/4/2011
258.38
260.38
255.1
258.3
1301370
5.32
0.06
-0.2664
6/4/2011
257.94
260.24
255.6
259
2160150
4.64
-1.07
1.1876
5/4/2011
251.2
256.47
248.8
256
1740395
7.67
-4.77
2.0370
4/4/2011
246.8
251.8
246.8
250.9
1018790
-4.06
0.9172
1/4/2011
248.8
249.76
246.8
248.6
1215400
2.96
0.22
-0.1607
11
IASDM ASSIGNMENT
BAJAJ AUTO
Date
Open
High
Low
Close
Volume
Spread
(HighLow)
Spread
(OpenClose)
Returns
30/3/2012
1654
1685
1651.1
1677.9
15435
33.9
-23.9
29/3/2012
1633
1662.5
1610
1654.7
20048
52.5
-21.7
28/3/2012
1651.25
1667.2
1620.25
1636.55
19784
46.95
14.7
27/3/2012
1688.7
1689
1650.55
1660.2
19305
38.45
28.5
26/3/2012
1711
1711
1652.25
1660.4
16993
58.75
50.6
23/3/2012
1676
1742
1646
1711.25
27933
96
-35.25
22/3/2012
1731.95
1744
1675.05
1691.55
11729
68.95
40.4
21/3/2012
1675
1737
1670
1732.35
25083
67
-57.35
20/3/2012
1711
1713
1667.05
1690.15
19081
45.95
20.85
19/3/2012
1711
1744
1698
1711.4
14790
46
-0.4
16/3/2012
1730
1756.75
1715
1721.85
28518
41.75
8.15
15/3/2012
1770
1770
1729.05
1737.1
15092
40.95
32.9
14/3/2012
1799
1808
1753
1764.7
194399
55
34.3
13/3/2012
1789
1805
1770.65
1781.35
21220
34.35
7.65
12/3/2012
1768
1808.1
1756
1789
23027
52.1
-21
9/3/2012
1755
1774
1743
1749.5
34352
31
5.5
7/3/2012
1728.75
1752.95
1693
1730.6
49421
59.95
-1.85
6/3/2012
1735
1754
1655
1711.25
49049
99
23.75
5/3/2012
1735
1735
1696.1
1701.6
44864
38.9
33.4
3/3/2012
1750
1757.9
1732
1736.85
1555
25.9
13.15
2/3/2012
1784.15
1795.5
1734
1749.35
37997
61.5
34.8
1/3/2012
1820
1820
1747
1777.05
42278
73
42.95
29/2/2012
1789
1839
1770
1798.95
62126
69
-9.95
28/2/2012
1720
1784.7
1715
1770.55
25105
69.7
-50.55
27/2/2012
1760
1772
1684.1
1711.05
31513
87.9
48.95
12
1.4021
1.1090
-1.4245
-0.0120
-2.9715
1.1646
-2.3552
2.4968
-1.2417
-0.6069
-0.8779
-1.5640
-0.9347
-0.4276
2.2578
1.0921
1.1308
0.5671
-2.0295
-0.7146
-1.5588
-1.2174
1.6040
3.4774
-3.1801
IASDM ASSIGNMENT
24/2/2012
1790
1809
1752.2
1767.25
24103
56.8
22.75
23/2/2012
1791.4
1817
1775
1782.95
24156
42
8.45
22/2/2012
1812.3
1838.9
1785
1800.85
30610
53.9
11.45
21/2/2012
1808
1829.95
1790
1810.75
38252
39.95
-2.75
17/2/2012
1810.5
1820
1776.55
1800.7
38955
43.45
9.8
16/2/2012
1722
1827.85
1722
1812.65
63187
105.85
-90.65
15/2/2012
1744
1764.9
1735.25
1746.2
26966
29.65
-2.2
14/2/2012
1720
1748.7
1719
1731.9
24524
29.7
-11.9
13/2/2012
1730
1764
1730
1744.2
30253
34
-14.2
10/2/2012
1680.3
1748.35
1680.3
1736.55
80091
68.05
-56.25
9/2/2012
1641.05
1708
1641.05
1700.9
52524
66.95
-59.85
8/2/2012
1640
1660
1632
1646.55
36240
28
-6.55
7/2/2012
1645
1659.1
1627.5
1635.75
38911
31.6
9.25
6/2/2012
1620
1645
1616
1640.2
53338
29
-20.2
3/2/2012
1590.25
1636
1590.25
1610.5
37207
45.75
-20.25
2/2/2012
1628
1628
1590
1604.1
52375
38
23.9
1/2/2012
1620
1638.5
1586
1609.15
76099
52.5
10.85
31/1/2012
1560
1608.5
1535
1600.95
63889
73.5
-40.95
30/1/2012
1537
1561
1526.3
1545.65
46723
34.7
-8.65
27/1/2012
1558
1600
1523
1538.2
70023
77
19.8
25/1/2012
1575.15
1607
1571.5
1586.85
35671
35.5
-11.7
24/1/2012
1570
1596.75
1556
1578.85
54425
40.75
-8.85
23/1/2012
1555
1589.95
1550
1574.6
58410
39.95
-19.6
20/1/2012
1470.2
1572.75
1460.15
1557.8
194749
112.6
-87.6
19/1/2012
1461
1479.9
1424.3
1467.1
283332
55.6
-6.1
18/1/2012
1466
1472.85
1441.15
1454.7
58562
31.7
11.3
17/1/2012
1433
1461.4
1433
1452.4
67470
28.4
-19.4
16/1/2012
1428
1442.5
1410
1423.7
57033
32.5
4.3
13/1/2012
1473
1487.05
1422
1429.55
51828
65.05
43.45
12/1/2012
1463
1485.9
1456.25
1473.2
52468
29.65
-10.2
11/1/2012
1449.7
1462.7
1429.2
1453
53911
33.5
-3.3
13
-0.8806
-0.9940
-0.5467
0.5581
-0.6593
3.8054
0.8257
-0.7052
0.4405
2.0959
3.3008
0.6602
-0.2713
1.8441
0.3990
-0.3138
0.5122
3.5778
0.4843
-3.0658
0.5067
0.2699
1.0784
6.1823
0.8524
0.1584
2.0159
-0.4092
-2.9629
1.3902
1.6404
IASDM ASSIGNMENT
10/1/2012
1426
1463.1
1425
1429.55
129245
38.1
-3.55
9/1/2012
1448
1448
1412.1
1426.45
48478
35.9
21.55
7/1/2012
1468
1468
1444
1448.05
8446
24
19.95
6/1/2012
1458.5
1472
1440.65
1459.2
72776
31.35
-0.7
5/1/2012
1425
1469.8
1420
1464.8
100888
49.8
-39.8
4/1/2012
1496
1505
1416
1426.3
179477
89
69.7
3/1/2012
1478
1505
1451.1
1496.7
264423
53.9
-18.7
2/1/2012
1595
1603.95
1441.15
1475
285450
162.8
120
30/12/2011
1602.4
1614.9
1581.25
1592.8
31812
33.65
9.6
29/12/2011
1602
1612
1595.05
1602.4
41116
16.95
-0.4
28/12/2011
1634.9
1643.9
1601.5
1612.15
28932
42.4
22.75
27/12/2011
1598.05
1635.85
1598.05
1627.9
23787
37.8
-29.85
26/12/2011
1615
1618.45
1595.05
1610.95
14627
23.4
4.05
23/12/2011
1615
1620
1589.75
1600.35
23569
30.25
14.65
22/12/2011
1595.5
1622
1590
1615.75
37109
32
-20.25
21/12/2011
1629
1629
1567.8
1616.05
42861
61.2
12.95
20/12/2011
1655
1660
1597.3
1604.45
34915
62.7
50.55
19/12/2011
1639
1655.6
1628.8
1644.15
27312
26.8
-5.15
16/12/2011
1655
1708
1637.3
1653.9
60610
70.7
1.1
15/12/2011
1639.95
1665
1625.3
1655.95
28214
39.7
-16
14/12/2011
1655
1681.9
1642.05
1648.05
43304
39.85
6.95
13/12/2011
1625
1670
1620
1660.5
55053
50
-35.5
12/12/2011
1680
1690
1618
1632.3
75219
72
47.7
9/12/2011
1717
1717
1657.35
1673.3
67242
59.65
43.7
8/12/2011
1719.85
1738.95
1714
1728.7
68060
24.95
-8.85
7/12/2011
1699.5
1732
1690.15
1723.65
36985
41.85
-24.15
5/12/2011
1720
1724.95
1685.55
1699.5
42963
39.4
20.5
2/12/2011
1702
1718.75
1678
1712.5
59847
40.75
-10.5
1/12/2011
1696
1728.4
1696
1703.35
33531
32.4
-7.35
30/11/2011
1646
1690
1630.1
1672.85
66407
59.9
-26.85
29/11/2011
1616
1656.9
1601.25
1649.4
47758
55.65
-33.4
14
0.2173
-1.4917
-0.7641
-0.3823
2.6993
-4.7037
1.4712
-7.3958
-0.5991
-0.6048
-0.9675
1.0522
0.6624
-0.9531
-0.0186
0.7230
-2.4146
-0.5895
-0.1238
0.4794
-0.7498
1.7276
-2.4502
-3.2047
0.2930
1.4210
-0.7591
0.5372
1.8232
1.4217
2.0574
IASDM ASSIGNMENT
28/11/2011
1642.3
1665
1596.5
1616.15
69378
68.5
26.15
25/11/2011
1649
1671.95
1629.8
1642.7
45925
42.15
6.3
24/11/2011
1597
1678
1568
1658.95
60918
110
-61.95
23/11/2011
1595.05
1623.45
1566.25
1599.55
33406
57.2
-4.5
22/11/2011
1623
1641.95
1580
1599.7
43807
61.95
23.3
21/11/2011
1684.5
1694
1616
1622.75
60582
78
61.75
18/11/2011
1713.9
1727
1684.05
1694
28526
42.95
19.9
17/11/2011
1726
1738.5
1713.9
1720.1
20945
24.6
5.9
16/11/2011
1705.5
1738.9
1690
1727.7
35715
48.9
-22.2
15/11/2011
1736.2
1757
1706.05
1714.25
25610
50.95
21.95
14/11/2011
1755
1773.8
1730.3
1736.2
24218
43.5
18.8
11/11/2011
1713.5
1748
1698.15
1740
36018
49.85
-26.5
9/11/2011
1730.25
1745
1703
1711.9
26648
42
18.35
8/11/2011
1750
1750
1715.35
1725.05
21517
34.65
24.95
4/11/2011
1755
1765
1712.1
1743.1
53096
52.9
11.9
3/11/2011
1720
1733.85
1704.95
1725.25
32934
28.9
-5.25
2/11/2011
1708
1748.35
1701
1719
69495
47.35
-11
1/11/2011
1726.7
1749
1695
1714.9
29166
54
11.8
31/10/2011
1756
1768.2
1725
1733.15
20413
43.2
22.85
28/10/2011
1785.2
1822.15
1750.15
1754.45
40829
72
30.75
26/10/2011
1750.5
1767.95
1750.5
1756.45
15336
17.45
-5.95
25/10/2011
1691.7
1762
1680
1750.15
65569
82
-58.45
24/10/2011
1660
1702.85
1655
1691.7
78568
47.85
-31.7
21/10/2011
1628
1653.8
1619.15
1640.55
69479
34.65
-12.55
20/10/2011
1640
1654.95
1556
1615.95
174099
98.95
24.05
19/10/2011
1624
1647
1623.55
1636.8
27919
23.45
-12.8
18/10/2011
1630
1648.5
1580.1
1608.85
19463
68.4
21.15
17/10/2011
1646
1655
1626.1
1650.75
34109
28.9
-4.75
14/10/2011
1579.9
1635.9
1579.9
1630.1
37687
56
-50.2
13/10/2011
1590.05
1604.4
1578
1584.95
16565
26.4
5.1
12/10/2011
1592.9
1615
1557
1586.85
31323
58
6.05
15
-1.6162
-0.9795
3.7135
-0.0094
-1.4204
-4.2060
-1.5174
-0.4399
0.7846
-1.2643
-0.2184
1.6415
-0.7623
-1.0355
1.0346
0.3636
0.2391
-1.0530
-1.2141
-0.1139
0.3600
3.4551
3.1179
1.5223
-1.2738
1.7373
-2.5382
1.2668
2.8487
-0.1197
0.3637
IASDM ASSIGNMENT
11/10/2011
1565
1589.95
1565
1581.1
56560
24.95
-16.1
10/10/2011
1500
1569.95
1495
1554.05
31734
74.95
-54.05
7/10/2011
1521
1544.9
1489.55
1503.75
20797
55.35
17.25
5/10/2011
1518.95
1518.95
1481.3
1497.8
22937
37.65
21.15
4/10/2011
1519
1532.8
1478.2
1492.85
46676
54.6
26.15
3/10/2011
1532
1546.95
1504
1515.9
30695
42.95
16.1
30/9/2011
1503
1565.5
1503
1534.35
34146
62.5
-31.35
29/9/2011
1514
1548.8
1495
1538.6
29461
53.8
-24.6
28/9/2011
1543.7
1543.7
1501.1
1511.25
22009
42.6
32.45
27/9/2011
1516
1548.85
1508.05
1543.25
26370
40.8
-27.25
26/9/2011
1546
1549
1486
1511.55
74445
63
34.45
23/9/2011
1538.7
1563.9
1522.1
1545.9
40302
41.8
-7.2
22/9/2011
1595
1595
1538
1541.75
34570
57
53.25
21/9/2011
1631
1633.25
1595.2
1603.2
32671
38.05
27.8
20/9/2011
1615.65
1630
1606
1627.45
24612
24
-11.8
19/9/2011
1619
1631
1592
1601.5
22248
39
17.5
16/9/2011
1630
1637.5
1608.4
1625.55
20600
29.1
4.45
15/9/2011
1639
1641.85
1607
1628.6
23294
34.85
10.4
14/9/2011
1600
1640.7
1580
1626.85
44914
60.7
-26.85
13/9/2011
1575
1625
1575
1601.1
30193
50
-26.1
12/9/2011
1619.75
1619.95
1570
1577.05
28257
49.95
42.7
9/9/2011
1642
1650
1624.6
1625.7
25160
25.4
16.3
8/9/2011
1641
1648.5
1603.5
1625.6
39467
45
15.4
7/9/2011
1643.7
1671.5
1633
1640
57287
38.5
3.7
6/9/2011
1679
1694.9
1626.9
1643.25
65737
68
35.75
5/9/2011
1621
1684.3
1615.65
1668.05
70131
68.65
-47.05
2/9/2011
1589
1630
1585.65
1623.55
50424
44.35
-34.55
30/8/2011
1588
1590
1550.05
1573
50215
39.95
15
29/8/2011
1510.8
1615.35
1510
1571.2
63261
105.35
-60.4
26/8/2011
1510.5
1541.6
1492.25
1503.9
19088
49.35
6.6
25/8/2011
1530
1559.6
1503
1521.9
51371
56.6
8.1
16
1.7406
3.3450
0.3972
0.3316
-1.5205
-1.2025
-0.2762
1.8098
-2.0735
2.0972
-2.2220
0.2692
-3.8330
-1.4901
1.6204
-1.4795
-0.1873
0.1076
1.6083
1.5250
-2.9926
0.0062
-0.8780
-0.1978
-1.4868
2.7409
3.2136
0.1146
4.4750
-1.1827
0.3528
IASDM ASSIGNMENT
24/8/2011
1551
1567
1493
1516.55
49569
74
34.45
23/8/2011
1489.7
1569.25
1470
1545.35
83194
99.25
-55.65
22/8/2011
1422
1490
1402.5
1482.1
31950
87.5
-60.1
19/8/2011
1401
1453
1401
1431.2
38103
52
-30.2
18/8/2011
1454
1458.7
1405.2
1437.5
25999
53.5
16.5
17/8/2011
1469
1472
1431.55
1452.7
22936
40.45
16.3
16/8/2011
1465
1470.9
1445.3
1454.75
15873
25.6
10.25
12/8/2011
1470
1470
1442.5
1457.3
14547
27.5
12.7
11/8/2011
1467
1483
1454.15
1460.45
22097
28.85
6.55
10/8/2011
1437
1493.7
1429.95
1487.7
60676
63.75
-50.7
9/8/2011
1390
1467.6
1361
1427.35
52865
106.6
-37.35
8/8/2011
1351.25
1445
1351.25
1412.35
33627
93.75
-61.1
5/8/2011
1405
1415
1358
1400.3
23690
57
4.7
4/8/2011
1458
1460.6
1412
1419.6
27623
48.6
38.4
3/8/2011
1467.5
1475
1446.1
1455.4
42540
28.9
12.1
2/8/2011
1489.5
1504.4
1465
1485.6
46706
39.4
3.9
1/8/2011
1470
1494
1470
1488.3
30869
24
-18.3
29/7/2011
1443
1476.85
1427.8
1464.85
32742
49.05
-21.85
28/7/2011
1415
1448
1415
1443.15
11367
33
-28.15
27/7/2011
1428
1444
1418.5
1435.05
13883
25.5
-7.05
26/7/2011
1448.65
1454.7
1418.1
1423.75
13390
36.6
24.9
25/7/2011
1450
1455
1430.15
1448.65
26467
24.85
1.35
22/7/2011
1429.9
1450
1427.4
1447.6
17445
22.6
-17.7
21/7/2011
1430
1430
1411.05
1419.4
12813
18.95
10.6
20/7/2011
1441
1448.9
1420
1425.1
15902
28.9
15.9
19/7/2011
1418
1440.5
1414.45
1433.5
18800
26.05
-15.5
18/7/2011
1427.15
1434.5
1410
1416.55
19131
24.5
10.6
15/7/2011
1430.95
1433.75
1407.25
1418.8
42444
26.5
12.15
14/7/2011
1451
1461.85
1406
1430.95
223292
55.85
20.05
13/7/2011
1430
1457.9
1430
1449.1
52357
27.9
-19.1
12/7/2011
1449.7
1451.35
1415
1425.7
13239
36.35
24
17
-1.8637
4.2676
3.5565
-0.4383
-1.0463
-0.1409
-0.1750
-0.2157
-1.8317
4.2281
1.0621
0.8605
-1.3595
-2.4598
-2.0328
-0.1814
1.6008
1.5037
0.5644
0.7937
-1.7188
0.0725
1.9868
-0.4000
-0.5860
1.1966
-0.1586
-0.8491
-1.2525
1.6413
-1.7775
IASDM ASSIGNMENT
11/7/2011
1457
1457.9
1444.25
1451.5
36088
13.65
5.5
8/7/2011
1454.95
1473.3
1451.1
1456.95
18664
22.2
-2
7/7/2011
1426
1463
1426
1454.95
42038
37
-28.95
6/7/2011
1428
1436
1418.3
1432.6
14651
17.7
-4.6
5/7/2011
1420
1444
1420
1426.3
32930
24
-6.3
4/7/2011
1434
1442.65
1415.1
1420.6
31258
27.55
13.4
1/7/2011
1420
1435
1405.25
1420.6
28374
29.75
-0.6
30/6/2011
1410
1420
1394
1405.9
42366
26
4.1
29/6/2011
1394
1419
1387.6
1402
30932
31.4
-8
28/6/2011
1395
1428
1381.15
1420.75
32086
46.85
-25.75
27/6/2011
1380.05
1439.9
1350
1381.05
80142
89.9
-1
24/6/2011
1348
1391
1338.25
1382.7
39439
52.75
-34.7
23/6/2011
1342
1344.6
1329.65
1339.6
9356
14.95
2.4
22/6/2011
1329
1350
1320.6
1341.2
12777
29.4
-12.2
21/6/2011
1306
1327.4
1306
1319.1
9386
21.4
-13.1
20/6/2011
1349.6
1349.6
1293.25
1311.95
30355
56.35
37.65
17/6/2011
1349.1
1361.7
1321.3
1338.1
9497
40.4
11
16/6/2011
1354
1361.8
1340.2
1348.2
12062
21.6
5.8
15/6/2011
1376.8
1376.8
1362
1368.5
191979
14.8
8.3
14/6/2011
1349
1380
1348.45
1372.45
22825
31.55
-23.45
13/6/2011
1334
1347.4
1328.15
1342.1
42071
19.25
-8.1
10/6/2011
1337
1337
1320
1325.5
14264
17
11.5
9/6/2011
1346
1346
1322.15
1332.75
117586
23.85
13.25
8/6/2011
1354
1354
1329.35
1335.45
210884
24.65
18.55
7/6/2011
1360
1368
1343.25
1355.75
13492
24.75
4.25
6/6/2011
1362
1367
1338
1360.3
16112
29
1.7
3/6/2011
1372
1388
1358
1371.9
25522
30
0.1
2/6/2011
1310
1375
1305
1368.25
61681
70
-58.25
1/6/2011
1344.35
1365.95
1329.1
1338.55
28446
36.85
5.8
31/5/2011
1332
1351
1330
1344.35
30540
21
-12.35
30/5/2011
1320
1335.6
1306
1327.9
13899
29.6
-7.9
18
-0.3741
0.1375
1.5601
0.4417
0.4012
0.0000
1.0456
0.2782
-1.3197
2.8746
-0.1193
3.2174
-0.1193
1.6754
0.5450
-1.9543
-0.7491
-1.4834
-0.2878
2.2614
1.2524
-0.5440
-0.2022
-1.4973
-0.3345
-0.8455
0.2668
2.2188
-0.4314
1.2388
1.0348
IASDM ASSIGNMENT
27/5/2011
1302
1318.9
1287.5
1314.3
35298
31.4
-12.3
26/5/2011
1302.9
1307.25
1285.3
1295.9
30222
21.95
25/5/2011
1314.9
1315
1282.2
1288.45
46232
32.8
26.45
24/5/2011
1324.95
1324.95
1302.5
1307.6
25646
22.45
17.35
23/5/2011
1324.95
1324.95
1297
1302.5
34105
27.95
22.45
20/5/2011
1302
1335
1298.15
1330.45
60794
36.85
-28.45
19/5/2011
1304.5
1309.35
1286.05
1291.05
88336
23.3
13.45
18/5/2011
1322
1329
1260.05
1286.65
503229
68.95
35.35
17/5/2011
1306
1317.95
1285.05
1308.2
24819
32.9
-2.2
16/5/2011
1305
1329
1293
1300.85
29059
36
4.15
13/5/2011
1311
1361.45
1306
1337.25
27096
55.45
-26.25
12/5/2011
1315
1345
1292.65
1308.85
42305
52.35
6.15
11/5/2011
1319
1329.5
1298.55
1317.05
27979
30.95
1.95
10/5/2011
1300
1324.75
1283.4
1308.6
29638
41.35
-8.6
9/5/2011
1349.8
1359
1265
1294.75
44329
94
55.05
6/5/2011
1296
1326
1270
1319.05
66833
56
-23.05
5/5/2011
1307
1318.8
1275.1
1285.35
112284
43.7
21.65
4/5/2011
1357
1360
1287
1301.1
202300
73
55.9
3/5/2011
1430
1452
1359.55
1366.95
44452
92.45
63.05
2/5/2011
1482.5
1489.4
1425
1439.2
52909
64.4
43.3
29/4/2011
1477
1493.5
1447.55
1462.8
44739
45.95
14.2
28/4/2011
1478
1495
1472.05
1476.55
36337
22.95
1.45
27/4/2011
1484.15
1496
1466
1472.75
19910
30
11.4
26/4/2011
1478
1495
1454.55
1482.75
22341
40.45
-4.75
25/4/2011
1460
1483.8
1460
1474.2
67755
23.8
-14.2
21/4/2011
1477
1479
1459.1
1463.45
21424
19.9
13.55
20/4/2011
1457
1477.9
1442.3
1474.05
32012
35.6
-17.05
19/4/2011
1435
1457
1419.9
1448.35
27268
37.1
-13.35
18/4/2011
1428
1452.75
1420.15
1433.15
40930
32.6
-5.15
15/4/2011
1404.95
1425
1385.65
1417.65
18679
39.35
-12.7
13/4/2011
1368.25
1404
1364
1397.25
25059
40
-29
19
1.4199
0.5782
-1.4645
0.3916
-2.1008
3.0518
0.3420
-1.6473
0.5650
-2.7220
2.1698
-0.6226
0.6457
1.0697
-1.8422
2.6219
-1.2105
-4.8173
-5.0202
-1.6133
-0.9312
0.2580
-0.6744
0.5800
0.7346
-0.7191
1.7744
1.0606
1.0934
1.4600
1.4117
IASDM ASSIGNMENT
11/4/2011
1415
1415
1367.55
1377.8
27771
47.45
37.2
8/4/2011
1450
1450
1406.1
1413.85
26465
43.9
36.15
7/4/2011
1462.65
1462.7
1434.1
1438.55
14087
28.6
24.1
6/4/2011
1442
1463
1437
1450.55
25507
26
-8.55
5/4/2011
1450
1459.45
1435
1442.75
30401
24.45
7.25
4/4/2011
1469.8
1474
1450
1457.65
29715
24
12.15
1/4/2011
1470
1481.55
1449
1459.5
52798
32.55
10.5
Close
Volume
Spread
(HighLow)
Spread
(OpenClose)
-2.5498
-1.7170
-0.8273
0.5406
-1.0222
-0.1268
-0.2300
MAHINDRA & MAHINDRA

Date
Open
High
Low
Return
30/3/2012
678.5
699.9
677.1
696.9
148054
22.8
-18.4
2.7800
29/3/2012
675
682
672.6
678.05
67617
9.4
-3.05
-0.6156
28/3/2012
682
694
677
682.25
136723
17
-0.25
-0.6697
27/3/2012
690
690
678
686.85
136679
12
3.15
0.7333
26/3/2012
688
688
675.1
681.85
132305
12.9
6.15
-1.0018
23/3/2012
680
694
675
688.75
131073
19
-8.75
0.7534
22/3/2012
698
706
680
683.6
199142
26
14.4
-2.1892
21/3/2012
682
701.55
682
698.9
265842
19.55
-16.9
1.9548
20/3/2012
689
697.9
680.35
685.5
190257
17.55
3.5
-0.4646
19/3/2012
684
697
683
688.7
341065
14
-4.7
1.7357
16/3/2012
653.15
696.8
650
676.95
727767
46.8
-23.8
2.7082
15/3/2012
669
669.95
656.55
659.1
150430
13.4
9.9
-1.5754
14/3/2012
665
681.4
661.9
669.65
276673
19.5
-4.65
1.9409
13/3/2012
665
669
652.8
656.9
302588
16.2
8.1
-1.0022
20
IASDM ASSIGNMENT
12/3/2012
688
689.9
662
663.55
172425
27.9
24.45
-1.8780
9/3/2012
683
684
661.1
676.25
284165
22.9
6.75
0.3711
7/3/2012
671.5
681.65
667
673.75
131140
14.65
-2.25
-0.9846
6/3/2012
677
691.5
672
680.45
135834
19.5
-3.45
0.6360
5/3/2012
681
683.95
668.4
676.15
253489
15.55
4.85
-0.1919
3/3/2012
684.9
684.9
675.75
677.45
14238
9.15
7.45
-0.3530
2/3/2012
688
689.15
674.5
679.85
231895
14.65
8.15
-0.2641
1/3/2012
709.9
709.9
669.15
681.65
374894
40.75
28.25
-3.6741
29/2/2012
708
717.5
690.05
707.65
240730
27.45
0.35
0.4899
28/2/2012
700
711
698.25
704.2
202545
12.75
-4.2
1.2291
27/2/2012
730
731.45
691.25
695.65
163673
40.2
34.35
-4.6075
24/2/2012
736.2
739.15
720.1
729.25
145557
19.05
6.95
0.6417
23/2/2012
741
744.65
718
724.6
159481
26.65
16.4
-2.3121
22/2/2012
765
766.85
736.9
741.75
189729
29.95
23.25
-2.3949
21/2/2012
749.4
766.4
738
759.95
278053
28.4
-10.55
1.4213
17/2/2012
737
752.6
730.15
749.3
440258
22.45
-12.3
3.2876
16/2/2012
738.9
738.9
713.5
725.45
266756
25.4
13.45
-1.3530
15/2/2012
725
749.9
724.9
735.4
570889
25
-10.4
2.5662
14/2/2012
705.55
719.7
704.8
717
261330
14.9
-11.45
1.9335
13/2/2012
692
707.55
692
703.4
187673
15.55
-11.4
1.7871
10/2/2012
703
711.8
685.25
691.05
336738
26.55
11.95
-1.3561
9/2/2012
684
704
682.5
700.55
190129
21.5
-16.55
2.0095
8/2/2012
683.6
697.4
672.25
686.75
383335
25.15
-3.15
-0.3916
7/2/2012
712.8
720
685.5
689.45
664822
34.5
23.35
-2.8807
6/2/2012
720
723.85
702
709.9
245834
21.85
10.1
-0.0985
3/2/2012
700.2
717.65
696.9
710.6
398047
20.75
-10.4
1.5433
2/2/2012
698.7
710.65
690.15
699.8
308140
20.5
-1.1
1.6339
1/2/2012
672.2
699
672.2
688.55
483618
26.8
-16.35
2.3334
31/1/2012
674.7
677.9
664.1
672.85
258292
13.8
1.85
1.1500
30/1/2012
694.2
699
661.25
665.2
222011
37.75
29
-4.7128
27/1/2012
692.5
704.2
685
698.1
296776
19.2
-5.6
1.6823
25/1/2012
690
693
681.15
686.55
165237
11.85
3.45
0.2043
24/1/2012
662.8
689.1
657.5
685.15
354595
31.6
-22.35
3.5596
23/1/2012
658
666
654.9
661.6
360563
11.1
-3.6
0.7922
20/1/2012
678
680
646.05
656.4
680783
33.95
21.6
-2.6690
19/1/2012
696.9
696.9
671.1
674.4
384572
25.8
22.5
-1.6838
18/1/2012
707.05
710
674.05
685.95
413467
35.95
21.1
-2.8399
21
IASDM ASSIGNMENT
17/1/2012
695
709.4
690.7
706
232141
18.7
-11
2.4822
16/1/2012
689
692
682.25
688.9
194487
9.75
0.1
-0.4408
13/1/2012
689.2
698.5
682.1
691.95
342136
16.4
-2.75
1.0441
12/1/2012
680.7
688
671.5
684.8
225065
16.5
-4.1
0.8839
11/1/2012
691.7
691.7
669.1
678.8
266805
22.6
12.9
-1.6018
10/1/2012
656
695
656
689.85
340936
39
-33.85
5.6270
9/1/2012
655.9
655.9
639.7
653.1
152752
16.2
2.8
-0.1758
7/1/2012
657
659
652.6
654.25
24747
6.4
2.75
-0.3048
6/1/2012
649
658.8
639.25
656.25
340925
19.55
-7.25
0.9848
5/1/2012
639.5
651.5
628.2
649.85
744725
23.3
-10.35
1.8254
4/1/2012
668
668
636
638.2
535683
32
29.8
-4.2461
3/1/2012
680
681.95
656.5
666.5
485670
25.45
13.5
-1.0907
2/1/2012
691
692
670
673.85
269387
22
17.15
-1.3469
30/12/2011
689.8
694.7
676.8
683.05
171191
17.9
6.75
-0.5170
29/12/2011
684
697
677
686.6
256839
20
-2.6
-0.0218
28/12/2011
703
707.6
680.15
686.75
122450
27.45
16.25
-2.3948
27/12/2011
703.9
711.4
692.45
703.6
174543
18.95
0.3
0.2136
26/12/2011
699.55
706
693.1
702.1
135592
12.9
-2.55
0.8185
23/12/2011
693
706.95
692
696.4
181322
14.95
-3.4
0.4471
22/12/2011
665
695.9
665
693.3
169012
30.9
-28.3
0.5074
21/12/2011
662
695.85
653
689.8
299456
42.85
-27.8
5.9682
20/12/2011
654
658.3
633.4
650.95
407515
24.9
3.05
-0.2299
19/12/2011
662.5
664
642.55
652.45
131770
21.45
10.05
-1.0390
16/12/2011
666
687.55
648.8
659.3
265633
38.75
6.7
-0.9391
15/12/2011
669
674.8
659
665.55
348139
15.8
3.45
-1.4803
14/12/2011
700
704
671.1
675.55
251123
32.9
24.45
-3.5342
13/12/2011
682.8
706.2
675
700.3
364617
31.2
-17.5
2.3756
12/12/2011
710
714
681
684.05
385280
33
25.95
-2.7993
9/12/2011
718
720
698
703.75
391175
22
14.25
-3.6157
8/12/2011
758
759.6
722.1
730.15
144591
37.5
27.85
-3.6042
7/12/2011
750
762.55
749.1
757.45
189669
13.45
-7.45
0.9866
5/12/2011
748
757.4
742.1
750.05
92876
15.3
-2.05
0.2674
2/12/2011
734.8
749.9
722.1
748.05
170812
27.8
-13.25
2.5007
1/12/2011
743.1
754.4
725.1
729.8
259646
29.3
13.3
0.8220
30/11/2011
720.75
728
704
723.85
210166
24
-3.1
-0.1655
29/11/2011
718
729.65
708.35
725.05
375861
21.3
-7.05
1.5974
28/11/2011
714.95
723.55
703.2
713.65
191346
20.35
1.3
1.0406
22
IASDM ASSIGNMENT
25/11/2011
707
724.8
697
706.3
145833
27.8
0.7
-0.9952
24/11/2011
700
718.7
686.45
713.4
281627
32.25
-13.4
2.5663
23/11/2011
705.1
706.35
681.7
695.55
209892
24.65
9.55
-1.9800
22/11/2011
720
730.9
702
709.6
276868
28.9
10.4
-1.1286
21/11/2011
737.1
744.35
712
717.7
427859
32.35
19.4
-2.7243
18/11/2011
760
760
722.8
737.8
309652
37.2
22.2
-2.7355
17/11/2011
775
778
754.5
758.55
322952
23.5
16.45
-1.9138
16/11/2011
770
780.45
756
773.35
348989
24.45
-3.35
1.8906
15/11/2011
792
794.5
753.9
759
328566
40.6
33
-3.9727
14/11/2011
845
849.75
782.7
790.4
479616
67.05
54.6
-5.7252
11/11/2011
812
844.7
805.5
838.4
266645
39.2
-26.4
3.1242
9/11/2011
840
840
810.05
813
91844
29.95
27
-2.4771
8/11/2011
840.3
845.9
830.5
833.65
99834
15.4
6.65
-0.1677
4/11/2011
841
849.8
831.35
835.05
427968
18.45
5.95
-0.3877
3/11/2011
843
845.9
827
838.3
145928
18.9
4.7
-0.0477
2/11/2011
834
848.9
829
838.7
129827
19.9
-4.7
0.5575
1/11/2011
855
862.95
832
834.05
202729
30.95
20.95
-3.3770
31/10/2011
870
870.05
851
863.2
118985
19.05
6.8
-0.6102
28/10/2011
860
874.75
856
868.5
179615
18.75
-8.5
2.2426
26/10/2011
850
855
844
849.45
45670
11
0.55
-0.4395
25/10/2011
810.25
856.9
808.95
853.2
286963
47.95
-42.95
5.4896
24/10/2011
808
814.5
807
808.8
56723
7.5
-0.8
0.9612
21/10/2011
801
809.8
796
801.1
63755
13.8
-0.1
0.1125
20/10/2011
811
811
786.65
800.2
124670
24.35
10.8
-1.2586
19/10/2011
810
816.5
808
810.4
93739
8.5
-0.4
0.5896
18/10/2011
806.9
808.9
796.35
805.65
107231
12.55
1.25
-0.6045
17/10/2011
806.2
819
806
810.55
99979
13
-4.35
0.6144
14/10/2011
797
809
796
805.6
134648
13
-8.6
0.8387
13/10/2011
813
814.5
793.9
798.9
139888
20.6
14.1
-1.1324
12/10/2011
799.1
812
784.4
808.05
153334
27.6
-8.95
1.1960
11/10/2011
811.5
814.45
794
798.5
224296
20.45
13
-0.9428
10/10/2011
790.5
810.85
790.5
806.1
216823
20.35
-15.6
1.2752
7/10/2011
792.5
804.9
791.05
795.95
114110
13.85
-3.45
1.4660
5/10/2011
781
794.8
777.25
784.45
109035
17.55
-3.45
0.8420
4/10/2011
805
813.2
775
777.9
154668
38.2
27.1
-3.8858
3/10/2011
800
817.7
797
809.35
262970
20.7
-9.35
0.8473
30/9/2011
812
819.8
800.5
802.55
152095
19.3
9.45
-1.2368
23
IASDM ASSIGNMENT
29/9/2011
791
820.8
779
812.6
521857
41.8
-21.6
2.9259
28/9/2011
799.5
800.5
778
789.5
75116
22.5
10
-0.9286
27/9/2011
780
799.7
778.7
796.9
94489
21
-16.9
3.1185
26/9/2011
780
780
759.1
772.8
124530
20.9
7.2
-0.4509
23/9/2011
780
787
770.65
776.3
166248
16.35
3.7
-0.8240
22/9/2011
801.1
807.45
778.55
782.75
135061
28.9
18.35
-3.8627
21/9/2011
814.1
817.9
804.65
814.2
201730
13.25
-0.1
0.0184
20/9/2011
800
819.2
796.5
814.05
387102
22.7
-14.05
1.7753
19/9/2011
797
802.5
789
799.85
178625
13.5
-2.85
0.2507
16/9/2011
811
814.65
795
797.85
487896
19.65
13.15
-0.6785
15/9/2011
798
810
791.9
803.3
424418
18.1
-5.3
1.3372
14/9/2011
786
802.6
784.1
792.7
479046
18.5
-6.7
1.4461
13/9/2011
785
795
766
781.4
155109
29
3.6
-0.1342
12/9/2011
780
788.05
773.4
782.45
96685
14.65
-2.45
-1.1184
9/9/2011
790.95
802
788
791.3
144685
14
-0.35
0.0759
8/9/2011
791
795.95
781.5
790.7
269698
14.45
0.3
0.5276
7/9/2011
799.1
809.8
780.1
786.55
249255
29.7
12.55
-0.9944
6/9/2011
764
796.5
761
794.45
492631
35.5
-30.45
3.3095
5/9/2011
761.9
774
755.5
769
178364
18.5
-7.1
0.3785
2/9/2011
740
770
740
766.1
236637
30
-26.1
3.8709
30/8/2011
736
744.55
733.55
737.55
102216
11
-1.55
0.9720
29/8/2011
709
739.9
708
730.45
147128
31.9
-21.45
3.6614
26/8/2011
700
718.45
696.2
704.65
186519
22.25
-4.65
1.1992
25/8/2011
705.2
707
690
696.3
224138
17
8.9
-0.1506
24/8/2011
707.8
711.9
695
697.35
362510
16.9
10.45
-1.5112
23/8/2011
717
717.05
693
708.05
236349
24.05
8.95
-0.8819
22/8/2011
719.1
722.9
697.8
714.35
176799
25.1
4.75
-0.6605
19/8/2011
706
726.5
703.7
719.1
162861
22.8
-13.1
0.2719
18/8/2011
720
734.8
706
717.15
237369
28.8
2.85
-0.4027
17/8/2011
737.9
737.9
714.4
720.05
111690
23.5
17.85
-1.6728
16/8/2011
742.5
746.1
729.55
732.3
230729
16.55
10.2
-1.0806
12/8/2011
730
744
730
740.3
184185
14
-10.3
1.8224
11/8/2011
723
737
714
727.05
195734
23
-4.05
-0.3427
10/8/2011
710
733.2
704.3
729.55
380097
28.9
-19.55
5.0317
9/8/2011
642
701.9
639
694.6
483136
62.9
-52.6
4.2943
8/8/2011
648
679.4
633
666
362798
46.4
-18
1.6794
5/8/2011
650.65
668.75
640.25
655
200255
28.5
-4.35
-3.5701
24
IASDM ASSIGNMENT
4/8/2011
705
708
677
679.25
270211
31
25.75
-4.4521
3/8/2011
715.9
719.45
703
710.9
69921
16.45
-1.8433
2/8/2011
729.4
734.4
720.95
724.25
140317
13.45
5.15
-0.8624
1/8/2011
723.2
734.95
723.2
730.55
104252
11.75
-7.35
1.7125
29/7/2011
711.5
724.5
708
718.25
71996
16.5
-6.75
0.4335
28/7/2011
711.9
724.25
702.4
715.15
110998
21.85
-3.25
-0.2371
27/7/2011
716.5
719
709
716.85
71329
10
-0.35
0.0209
26/7/2011
749
752
713.4
716.7
144936
38.6
32.3
-4.2037
25/7/2011
722.9
752
720.65
748.15
154527
31.35
-25.25
3.4929
22/7/2011
707
725
705.5
722.9
102169
19.5
-15.9
2.9845
21/7/2011
703.8
709.9
696.7
701.95
73601
13.2
1.85
-0.3761
20/7/2011
719
719.9
702
704.6
39988
17.9
14.4
-1.5853
19/7/2011
707
717.7
701.8
715.95
97203
15.9
-8.95
1.3304
18/7/2011
717.05
718.9
705
706.55
51044
13.9
10.5
-1.7111
15/7/2011
712
721
707.95
718.85
75754
13.05
-6.85
0.8275
14/7/2011
712.8
721
704
712.95
114328
17
-0.15
-0.7793
13/7/2011
704.4
723
704.4
718.55
91935
18.6
-14.15
2.2047
12/7/2011
719
724
700
703.05
95550
24
15.95
-3.0209
11/7/2011
714.15
733
714
724.95
108743
19
-10.8
1.1299
8/7/2011
721.6
737.8
710
716.85
104730
27.8
4.75
-1.2807
7/7/2011
714.2
728
714.2
726.15
108100
13.8
-11.95
1.5239
6/7/2011
718
719.8
709.1
715.25
164363
10.7
2.75
-0.2510
5/7/2011
703
720.7
701.5
717.05
205502
19.2
-14.05
2.2385
4/7/2011
700.1
705.95
697.55
701.35
105147
8.4
-1.25
1.4538
1/7/2011
702
711
688.1
691.3
143372
22.9
10.7
-1.4259
30/6/2011
695
705
690.4
701.3
109008
14.6
-6.3
1.4172
29/6/2011
695
704
688.55
691.5
146787
15.45
3.5
-0.2740
28/6/2011
696
698.1
687
693.4
110784
11.1
2.6
0.0577
27/6/2011
666.55
699.4
664.5
693
248831
34.9
-26.45
3.0943
24/6/2011
653
674.9
653
672.2
286740
21.9
-19.2
3.1773
23/6/2011
648.45
656
642.55
651.5
127961
13.45
-3.05
0.3929
22/6/2011
638.5
650
634
648.95
128684
16
-10.45
2.3903
21/6/2011
638
641.9
631.35
633.8
65887
10.55
4.2
0.1106
20/6/2011
647.95
647.95
617
633.1
187296
30.95
14.85
-1.8374
17/6/2011
655.2
660
643.2
644.95
128356
16.8
10.25
-2.0205
16/6/2011
656
665.45
654.1
658.25
93846
11.35
-2.25
-0.9256
15/6/2011
670
679.9
662.65
664.4
54010
17.25
5.6
-1.0721
25
IASDM ASSIGNMENT
14/6/2011
664.25
675
664.25
671.6
117615
10.75
-7.35
1.1065
13/6/2011
662
670.5
656.9
664.25
123824
13.6
-2.25
0.3020
10/6/2011
666
668
658.15
662.25
103364
9.85
3.75
-0.3611
9/6/2011
663.9
669
659.25
664.65
226972
9.75
-0.75
0.1130
8/6/2011
655
666.8
652.1
663.9
217197
14.7
-8.9
0.1509
7/6/2011
657
666.85
654.6
662.9
117983
12.25
-5.9
0.8827
6/6/2011
665
666.95
653.5
657.1
130889
13.45
7.9
-1.5138
3/6/2011
666
673.75
664.1
667.2
109319
9.65
-1.2
0.9609
2/6/2011
666.3
669.25
657
660.85
156583
12.25
5.45
-2.1905
1/6/2011
676
682.9
672.6
675.65
190775
10.3
0.35
0.5207
31/5/2011
667.9
678.4
649.25
672.15
790622
29.15
-4.25
1.1360
30/5/2011
710
712.4
660.6
664.6
699670
51.8
45.4
-5.3411
27/5/2011
688
705
683.45
702.1
134593
21.55
-14.1
2.8492
26/5/2011
684.9
698.5
662.5
682.65
179946
36
2.25
0.2717
25/5/2011
692
692
679.2
680.8
52077
12.8
11.2
-0.9961
24/5/2011
685
689.9
674.5
687.65
94632
15.4
-2.65
0.0800
23/5/2011
687
690
680
687.1
56025
10
-0.1
-0.5212
20/5/2011
685
693
674.25
690.7
105808
18.75
-5.7
2.0689
19/5/2011
678.5
682.7
672.1
676.7
83584
10.6
1.8
1.1056
18/5/2011
673
676
657.15
669.3
92910
18.85
3.7
-0.4684
17/5/2011
670
684
665.55
672.45
90601
18.45
-2.45
-0.1040
16/5/2011
683.95
685
670
673.15
119688
15
10.8
-2.7099
13/5/2011
682.35
700
676.6
691.9
177516
23.4
-9.55
0.4501
12/5/2011
695
705.5
686
688.8
120290
19.5
6.2
-1.2685
11/5/2011
699
704.45
693
697.65
106188
11.45
1.35
-0.3784
10/5/2011
714.7
716.9
695.75
700.3
118900
21.15
14.4
-1.2340
9/5/2011
720
724.95
705
709.05
104997
19.95
10.95
-0.4912
6/5/2011
691.95
719.95
691.95
712.55
228018
28
-20.6
2.9771
5/5/2011
703.4
714
686
691.95
135266
28
11.45
-1.6278
4/5/2011
707
712.4
684.6
703.4
213733
27.8
3.6
-0.6287
3/5/2011
735
738.7
700.1
707.85
261248
38.6
27.15
-4.4672
2/5/2011
761
765
736.25
740.95
128940
28.75
20.05
-1.7047
29/4/2011
769.8
769.8
743.85
753.8
207701
25.95
16
-1.8042
28/4/2011
768.5
773.6
760.5
767.65
90276
13.1
0.85
-0.1106
27/4/2011
760.1
774.8
759
768.5
119644
15.8
-8.4
1.6131
26/4/2011
769.75
770.1
748.5
756.3
113978
21.6
13.45
-1.4785
25/4/2011
763
778.25
762
767.65
120811
16.25
-4.65
0.1958
26
IASDM ASSIGNMENT
21/4/2011
768
774.4
754.05
766.15
236404
20.35
1.85
0.4128
20/4/2011
735.9
769.5
734.75
763
364168
34.75
-27.1
5.0530
19/4/2011
715
734.95
715
726.3
112689
19.95
-11.3
0.6583
18/4/2011
726
739
716.2
721.55
149227
22.8
4.45
-0.3453
15/4/2011
727
735.05
719
724.05
129560
16.05
2.95
-0.6040
13/4/2011
708
731.5
703.5
728.45
111982
28
-20.45
2.5914
11/4/2011
720.5
722.4
707.5
710.05
108300
14.9
10.45
-2.4322
8/4/2011
728.5
736.4
721
727.75
87850
15.4
0.75
-0.6349
7/4/2011
729.7
738.7
721.1
732.4
85830
17.6
-2.7
0.8885
6/4/2011
732
741.3
720
725.95
113720
21.3
6.05
-0.9280
5/4/2011
746
748
727.05
732.75
115330
20.95
13.25
-1.4922
4/4/2011
715.9
746
711
743.85
242525
35
-27.95
4.7529
1/4/2011
701
714.5
697.05
710.1
155531
17.45
-9.1
2.4400
27
IASDM ASSIGNMENT
CALCULATION OF THE MONTHLY RETURNS OF STOCK AND INDEX
TATA MOTORS
Date
Open
High
Low
Close
Returns
Mar-12
269.75
297.25
262.4
275.7
Feb-12
244.8
292
240.6
270.8
Jan-12
182
244.8
178.65
243.6
Dec-11
181
195.6
167.75
178.4
Nov-11
195.3
202.45
160.2
172.45
Oct-11
154.3
207.9
145.4
198.45
Sep-11
150.2
167
137.65
156.1
Aug-11
190.8
193.35
139
148.34
Jul-11
201.2
215.4
188.35
189.48
Jun-11
219.14
219.4
185
198.7
248
248.78
215.02
218.5
248.8
260.38
237.7
245.82
May-11
Apr-11
28
1.8095
11.1658
36.5471
3.4503
-13.1015
27.1300
5.2312
-21.7121
-4.6402
-9.0618
-11.1138
-1.9778
IASDM ASSIGNMENT
BAJAJ AUTO
Date
Open
High
Low
Close
Returns
Mar-12
1820
1820
1610
1677.9
Feb-12
1620
1839
1586
1798.95
Jan-12
1595
1608.5
1410
1600.95
Dec-11
1696
1738.95
1567.8
1592.8
Nov-11
1726.7
1773.8
1566.25
1672.85
Oct-11
1532
1822.15
1478.2
1733.15
Sep-11
1589
1694.9
1486
1534.35
Aug-11
1470
1615.35
1351.25
1573
Jul-11
1420
1476.85
1405.25
1464.85
Jun-11
1344.35
1439.9
1293.25
1405.9
May-11
1482.5
1489.4
1260.05
1344.35
Apr-11
1470
1496
1364
1462.8
29
-6.7289
12.3677
0.5117
-4.7852
-3.4792
12.9566
-2.4571
7.3830
4.1930
4.5784
-8.0975
-0.9547
IASDM ASSIGNMENT
MAHINDRA & MAHINDRA
Date
Open
High
Low
Close
Return
Mar-12
709.9
709.9
650
696.9
Feb-12
672.2
766.85
672.2
707.65
Jan-12
691
710
628.2
672.85
Dec-11
743.1
762.55
633.4
683.05
Nov-11
855
862.95
681.7
723.85
Oct-11
800
874.75
775
863.2
Sep-11
740
820.8
740
802.55
Aug-11
723.2
746.1
633
737.55
-1.5191
5.1720
-1.4933
-5.6365
-16.1434
7.5572
8.8130
2.6871
Jul-11
702
752
688.1
718.25
Jun-11
676
705
617
701.3
2.4169
4.3368
May-11
761
765
649.25
672.15
Apr-11
701
778.25
697.05
753.8
-10.8318
-0.2910
30
IASDM ASSIGNMENT
RETURNS FOR 3 STOCKS (MONTHLY)
Date
Returns
TATA
BAJAJ
M&M
1.81
-6.73
-1.52
11.17
12.37
5.17
36.55
0.51
-1.49
3.45
-4.79
-5.64
-13.10
-3.48
-16.14
27.13
12.96
7.56
5.23
-2.46
8.81
-21.71
7.38
2.69
-4.64
4.19
2.42
-9.06
4.58
4.34
-11.11
-8.10
-10.83
-1.98
-0.95
-0.29
Mar-12
Feb-12
Jan-12
Dec-11
Nov-11
Oct-11
Sep-11
Aug-11
Jul-11
Jun-11
May-11
Apr-11
31
IASDM ASSIGNMENT
GRAPHICAL DISTRIBUTION RETURNS FOR 3 STOCKS (MONTHLY)
40.00
30.00
20.00
10.00
0.00
-10.00
-20.00
-30.00
TATA
BAJAJ
32
M&M
IASDM ASSIGNMENT
COMPARISON OF THE STOCKS WITH CORRESPONDING INDEX

(NIFTY)
33
IASDM ASSIGNMENT
FREQUENCY DISTRIBUTION TABLE OF DAILY RETURNS

TATA MOTORS
Return
7.5 -6.5
6.5 -5.5
5.5 -4.5
4.5 -3.5
3.5 -2.5
2.5 -1.5
1.5 -0.5
0.5 -0.5
0.5 -1.5
1.5 -2.5
2.5 - 3.5
3.5 -4.5
4.5 - 5.5
5.5 -6.5
6.5 -7.5
Mid Point
Last Value
-7
-6
-5
-4
-3
-2
-1
0
1
2
3
4
5
6
7
No of Days
-6.5
-5.5
-4.5
-3.5
-2.5
-1.5
-0.5
0.5
1.5
2.5
3.5
4.5
5.5
6.5
7.5
Cf
1
2
7
9
25
25
30
52
31
28
12
10
6
5
5
248
1
3
10
19
44
69
99
151
182
210
222
232
238
243
248
Graphical frequency distribution returns
60
50
40
Series1
30
20
10
0
7.5 - 6.5 - 5.5 - 4.5 - 3.5 - 2.5 - 1.5 - 0.5 - 0.5 - 1.5 - 2.5 - 3.5 - 4.5 - 5.5 - 6.5 6.5 5.5 4.5 3.5 2.5 1.5 0.5 0.5 1.5 2.5 3.5 4.5 5.5 6.5 7.5
34
IASDM ASSIGNMENT
BAJAJ AUTO
Class
Mid Point
no of days
Last value
cf
7.5 -6.5
-7
-6.5
6.5 -5.5
-6
-5.5
5.5 -4.5
-5
-4.5
4.5 -3.5
-4
-3.5
3.5 -2.5
-3
-2.5
15
2.5 -1.5
-2
23
-1.5
38
1.5 -0.5
-1
54
-0.5
92
0.5 -0.5
61
0.5
153
0.5 -1.5
46
1.5
199
1.5 -2.5
29
2.5
228
2.5 - 3.5
13
3.5
241
3.5 -4.5
4.5
248
4.5 - 5.5
5.5
248
5.5 -6.5
6.5
249
6.5 -7.5
7.5
249
249
70
60
50
40
30
Series1
20
10
0
7.5 - 6.5 - 5.5 - 4.5 - 3.5 - 2.5 - 1.5 - 0.5 - 0.5 - 1.5 - 2.5 - 3.5 - 4.5 - 5.5 - 6.5 6.5 5.5 4.5 3.5 2.5 1.5 0.5 0.5 1.5 2.5 3.5 4.5 5.5 6.5 7.5
35
IASDM ASSIGNMENT
MAHINDRA & MAHINDRA

Class
Mid Point
no of days
Last value
cf
5.5 - 4.5
-5
-4.5
5.5 - 4.6
5.5 - 4.7
-4
-3
12
9
-3.5
-2.5
16
25
5.5 - 4.8
-2
24
-1.5
49
5.5 - 4.9
5.5 - 4.10
-1
0
45
57
-0.5
0.5
94
151
5.5 - 4.11
44
1.5
195
5.5 - 4.12
27
2.5
222
5.5 - 4.13
5.5 - 4.14
3
4
17
4
3.5
4.5
239
243
5.5 - 4.15
5.5 - 4.16
5
6
4
2
249
5.5
6.5
247
249
60
50
40
30
Series1
20
10
0
5.5 4.5
5.5 4.6
5.5 4.7
5.5 4.8
5.5 4.9
5.5 4.10
5.5 4.11
36
5.5 4.12
5.5 4.13
5.5 4.14
5.5 4.15
5.5 4.16
IASDM ASSIGNMENT
FREQUENCY DISTRIBUTION TABLE OF MONTHLY RETURNS

TATA MOTORS
Class mark
Mid Point
no of days
Last value
cf
30 -20
-25
-20
20 -10
-15
-10
10 -0
-5
0 -10
10
10 -20
15
20
10
20 -30
25
30
11
30 -40
35
40
12
12
3.5
2.5
2
Series1
1.5
0.5
0
30 -20
20 -10.
10 -0
0 -10
10 -20.
37
20 -30
30 -40
IASDM ASSIGNMENT
BAJAJ AUTO
Class mark
Mid Point
no of days
Last value
cf
10 -5
-7.5
-5
5 -0
-2.5
0 -5
2.5
5 -10
7.5
10
10
10 -15
12.5
15
12
12
4.5
4
3.5
3
2.5
Series1
2
1.5
1
0.5
0
10 -5.
5 -0
0 -5
5 -10.
38
10 -15.
IASDM ASSIGNMENT
MAHINDRA & MAHINDRA

Class mark
Mid Point
no of days
Last value
cf
20 -15
-17.5
-15
15 -10
-12.5
-10
10 -5
-7.5
-5
5 -0
-2.5
0 -5
2.5
5 -10
7.5
10
12
12
3.5
2.5
2
Series1
1.5
0.5
0
20 -15
15 -10.
10 -5.
5 -0
39
0 -5
5 -10.
IASDM ASSIGNMENT
MEASURES OF CENTRAL TENTENCY IN DAILY BASIS
COMPANIES
MEAN
MEDIAN
O.08
-0.04
BAJAJ AUTO
0.0712
0.0000
MAHINDRA
0.0229
-0.0477
TATA MOTORS
MODE
MEASURES OF CENTRAL TENTENCY IN MONTHLY BASIS
COMPANIES
MEAN
MEDIAN
TATA MOTORS
1.9772
-0.0842
BAJAJ AUTO
1.2906
-0.2215
MAHINDRA
-0.4110
1.0630
40
MODE

d7wgd7g Puhu-H

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

d7wgd7g Puhu-H

Uploaded by

Copyright:

Available Formats

IASDM ASSIGNMENT

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

INDRODUCTION OF COMPANIES SELECTED

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

MAHINDRA AND MAHINDRA

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

CALCULATION OF THE DAILY RETURNS OF STOCK AND INDEXT

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

MAHINDRA & MAHINDRA

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

CALCULATION OF THE MONTHLY RETURNS OF STOCK AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

MAHINDRA & MAHINDRA

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

RETURNS FOR 3 STOCKS (MONTHLY)

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

GRAPHICAL DISTRIBUTION RETURNS FOR 3 STOCKS (MONTHLY)

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

COMPARISON OF THE STOCKS WITH CORRESPONDING INDEX

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

FREQUENCY DISTRIBUTION TABLE OF DAILY RETURNS

Graphical frequency distribution returns

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

Graphical frequency distribution returns

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

MAHINDRA & MAHINDRA

Graphical frequency distribution returns

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

FREQUENCY DISTRIBUTION TABLE OF MONTHLY RETURNS

Graphical frequency distribution returns

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

Graphical frequency distribution returns

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

MAHINDRA & MAHINDRA

Graphical frequency distribution returns

3 COMPANIES PRICE DATA FOR STOCKS AND INDEX

MEASURES OF CENTRAL TENTENCY IN DAILY BASIS

MEASURES OF CENTRAL TENTENCY IN MONTHLY BASIS

You might also like