Symbol

Price
Quantity
in Lacs
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI
MARUTI

Series
Date
Total Traded
Turnover
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

2-Sep-11
5-Sep-11
6-Sep-11
7-Sep-11
8-Sep-11
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11

Prev Close Open Price High Price Low Price Last Price Close Price

1091.55
1078.95
1085.5
1102.95
1126.4
1131.9
1103.4
1068.25
1074.9
1094.6
1082.25
1109.45
1140.75
1154.95
1122.7
1087.1
1090.9
1076.8
1106.15
1078.25
1105.1

1072.05
1073.5
1088.9
1103.45
1137.9
1136
1098
1070.55
1078
1085.2
1071.1
1105
1139.85
1143.05
1110
1070
1104
1082.9
1110
1067.35
1100

1089
1098.15
1118.7
1139.9
1142
1149
1098
1096
1104
1095.85
1117.65
1148.6
1161.9
1148.45
1114.8
1106.15
1108.8
1110.9
1110.65
1116.9
1107.9

1067.05
1064.25
1088.9
1093.3
1122.4
1098.9
1056
1061.65
1041.35
1060
1065
1096.05
1116.5
1116.45
1080
1048.6
1065
1082.9
1067
1057
1076.1

1081.6
1097.9
1103.9
1131.5
1128.9
1101.25
1065
1066
1102.4
1087.5
1108.15
1139.95
1144.9
1118.05
1080.95
1087
1070.1
1107
1070
1104.45
1087

1078.95
1085.5
1102.95
1126.4
1131.9
1103.4
1068.25
1074.9
1094.6
1082.25
1109.45
1140.75
1154.95
1122.7
1087.1
1090.9
1076.8
1106.15
1078.25
1105.1
1083

Average

1076.68
1077.88
1103.1
1117.95
1132.65
1127.45
1072.05
1081.37
1073.09
1076.72
1096.98
1126.01
1137.81
1131.65
1093.77
1077.37
1085.72
1099.07
1085.06
1093.74
1090.25

425137 4577.39
359484 3874.81
643403 7097.38
720712 8057.17
469276 5315.24
355468 4007.73
261197 2800.17
422726 4571.23
353955 3798.26
781399 8413.48
1247652 13686.49
1402251 15789.49
1153749 13127.5
448621 5076.82
569850 6232.87
659223
7102.3
413800 4492.69
290896 3197.14
282421 3064.44
662381 7244.74
216286 2358.06

Symbol

Series

Date

Prev Close

Open Price

High Price

Low Price

Last Price

Close Price

MARUTI

EQ

2-Sep-11

1091.55

1072.05

1089

1067.05

1081.6

1078.95

MARUTI

EQ

5-Sep-11

1078.95

1073.5

1098.15

1064.25

1097.9

1085.5

MARUTI

EQ

6-Sep-11

1085.5

1088.9

1118.7

1088.9

1103.9

1102.95

MARUTI

EQ

7-Sep-11

1102.95

1103.45

1139.9

1093.3

1131.5

1126.4

MARUTI

EQ

8-Sep-11

1126.4

1137.9

1142

1122.4

1128.9

1131.9

MARUTI

EQ

9-Sep-11

1131.9

1136

1149

1098.9

1101.25

1103.4

MARUTI

EQ

12-Sep-11

1103.4

1098

1098

1056

1065

1068.25

MARUTI

EQ

13-Sep-11

1068.25

1070.55

1096

1061.65

1066

1074.9

MARUTI

EQ

14-Sep-11

1074.9

1078

1104

1041.35

1102.4

1094.6

MARUTI

EQ

15-Sep-11

1094.6

1085.2

1095.85

1060

1087.5

1082.25

MARUTI

EQ

16-Sep-11

1082.25

1071.1

1117.65

1065

1108.15

1109.45

MARUTI

EQ

19-Sep-11

1109.45

1105

1148.6

1096.05

1139.95

1140.75

MARUTI

EQ

20-Sep-11

1140.75

1139.85

1161.9

1116.5

1144.9

1154.95

MARUTI

EQ

21-Sep-11

1154.95

1143.05

1148.45

1116.45

1118.05

1122.7

MARUTI

EQ

22-Sep-11

1122.7

1110

1114.8

1080

1080.95

1087.1

MARUTI

EQ

23-Sep-11

1087.1

1070

1106.15

1048.6

1087

1090.9

MARUTI

EQ

26-Sep-11

1090.9

1104

1108.8

1065

1070.1

1076.8

MARUTI

EQ

27-Sep-11

1076.8

1082.9

1110.9

1082.9

1107

1106.15

MARUTI

EQ

28-Sep-11

1106.15

1110

1110.65

1067

1070

1078.25

MARUTI

EQ

29-Sep-11

1078.25

1067.35

1116.9

1057

1104.45

1105.1

MARUTI

EQ

30-Sep-11

1105.1

1100

1107.9

1076.1

1087

1083

Average

Total Traded

Turnover

Price

Quantity

in
Lacs

1076.68

425137

4577.39

1077.88

359484

3874.81

1103.1

643403

7097.38

1117.95

720712

8057.17

1132.65

469276

5315.24

1127.45

355468

4007.73

1072.05

261197

2800.17

1081.37

422726

4571.23

1073.09

353955

3798.26

1076.72

781399

8413.48

1096.98

1247652

13686.49

1126.01

1402251

15789.49

1137.81

1153749

13127.5

1131.65

448621

5076.82

1093.77

569850

6232.87

1077.37

659223

7102.3

1085.72

413800

4492.69

1099.07

290896

3197.14

1085.06

282421

3064.44

1093.74

662381

7244.74

1090.25

216286

2358.06

Series

Date

Prev Close

Close Price

EQ

2-Sep-11

1091.55

1078.95

EQ

5-Sep-11

1078.95

1085.5

EQ

6-Sep-11

1085.5

1102.95

EQ

7-Sep-11

1102.95

1126.4

EQ

8-Sep-11

1126.4

1131.9

EQ

9-Sep-11

1131.9

1103.4

EQ

12-Sep-11

1103.4

1068.25

EQ

13-Sep-11

1068.25

1074.9

EQ

14-Sep-11

1074.9

1094.6

EQ

15-Sep-11

1094.6

1082.25

EQ

16-Sep-11

1082.25

1109.45

EQ

19-Sep-11

1109.45

1140.75

EQ

20-Sep-11

1140.75

1154.95

EQ

21-Sep-11

1154.95

1122.7

EQ

22-Sep-11

1122.7

1087.1

EQ

23-Sep-11

1087.1

1090.9

EQ

26-Sep-11

1090.9

1076.8

EQ

27-Sep-11

1076.8

1106.15

EQ

28-Sep-11

1106.15

1078.25

EQ

29-Sep-11

1078.25

1105.1

EQ

30-Sep-11

1105.1

1083

avg.returns

RISK

returns
avg.return
-1.15432
-0.01595
0.607072
-0.01595
1.607554
-0.01595
2.126116
-0.01595
0.488281
-0.01595
-2.51789
-0.01595
-3.18561
-0.01595
0.622513
-0.01595
1.832729
-0.01595
-1.12827
-0.01595
2.513283
-0.01595
2.821218
-0.01595
1.244795
-0.01595
-2.79233
-0.01595
-3.17093
-0.01595
0.349554
-0.01595
-1.29251
-0.01595
2.725669
-0.01595
-2.52226
-0.01595
2.490146
-0.01595
-1.99982
-0.01595
-0.01595

2.121405

diff
-1.13837
0.623022
1.623504
2.142066
0.504231
-2.50194
-3.16966
0.638463
1.848679
-1.11232
2.529233
2.837168
1.260745
-2.77638
-3.15498
0.365504
-1.27656
2.741619
-2.50631
2.506096
-1.98387

diff 2
1.29589
0.388156
2.635766
4.588448
0.254249
6.259705
10.04673
0.407636
3.417613
1.237247
6.397017
8.049521
1.589478
7.708279
9.953881
0.133593
1.629607
7.516473
6.281599
6.280518
3.935736
90.00714