Data Of HDFC

Date

Close Price Total TradedTotal

Quantity
Number of Values
6-Jul-12

684.35

3395291

5-Jul-12

676.5

2127131

4-Jul-12

675.6

4573237

3-Jul-12
2-Jul-12
29-Jun-12
28-Jun-12
27-Jun-12
26-Jun-12
25-Jun-12
22-Jun-12
21-Jun-12
20-Jun-12
19-Jun-12
18-Jun-12
15-Jun-12
14-Jun-12
13-Jun-12
12-Jun-12
11-Jun-12
8-Jun-12
7-Jun-12
6-Jun-12
5-Jun-12
4-Jun-12
1-Jun-12
31-May-12
30-May-12
29-May-12
28-May-12
25-May-12
24-May-12
23-May-12
22-May-12
21-May-12
18-May-12
17-May-12
16-May-12
15-May-12
14-May-12
11-May-12
10-May-12

674.55
662.35
653.2
645.1
644.6
643
644
640.05
647.85
642.5
642.2
638.7
646.25
644.3
655.85
658.45
656.6
655.95
656.45
650.65
643.95
639.6
643.25
654.65
655.9
660.65
664.1
656.55
663.8
635.5
642.6
641.25
635.3
633.85
620.9
645.3
645
645.8
651.4

2984117
3005620
2568905
2330273
2793400
2409784
2475982
1992284
1346350
1151607
2582746
1537147
4004876
1526585
1020033
2089694
1763275
1673729
1815586
3218262
1407278
2450916
1297431
6753658
1844750
2020064
1565633
1719744
5113360
3943776
3144689
1723353
4204806
4665455
8030140
2742494
2937013
1547965
2602587

Minimun Value

613.75

Maximum Value

732.2

Class Interval

613.750
625.595
637.440
649.285
661.130
672.975
684.820
696.665
708.510
720.355

317

625.595
637.440
649.285
661.130
672.975
684.820
696.665
708.510
720.355
732.200
Total

11.845

Frequency R F
11
16
56
54
55
50
29
28
13
5
317

0.035
0.050
0.177
0.170
0.174
0.158
0.091
0.088
0.041
0.016
1.000

RF (In %age )Cf

3.470
5.047
17.666
17.035
17.350
15.773
9.148
8.833
4.101
1.577
100.000

11
27
83
137
192
242
271
299
312
317

9-May-12
8-May-12
7-May-12
4-May-12
3-May-12
2-May-12
30-Apr-12
28-Apr-12
27-Apr-12
26-Apr-12
25-Apr-12
24-Apr-12
23-Apr-12
20-Apr-12
19-Apr-12
18-Apr-12
17-Apr-12
16-Apr-12
13-Apr-12
12-Apr-12
11-Apr-12
10-Apr-12
9-Apr-12
4-Apr-12
3-Apr-12
2-Apr-12
30-Mar-12
29-Mar-12
28-Mar-12
27-Mar-12
26-Mar-12
23-Mar-12
22-Mar-12
21-Mar-12
20-Mar-12
19-Mar-12
16-Mar-12
15-Mar-12
14-Mar-12
13-Mar-12
12-Mar-12
9-Mar-12
7-Mar-12
6-Mar-12
5-Mar-12
3-Mar-12
2-Mar-12

650.05
657.3
663.65
659.95
666.8
672.2
673.6
677.25
674.45
674.1
676.85
683
683.4
684.7
690.65
680.35
683.8
677.8
680.7
679.4
674.05
671.75
666.05
679.65
687.45
683.15
673.3
666.8
660.95
667.55
651.25
660.55
659.2
667.5
657.5
650.25
666.45
661.3
677.5
681.85
671.1
680.5
654
651.1
657.15
668.65
672.65

3051971
2492527
2714472
2829631
3295449
915321
1387617
21856
1257621
1352136
1256310
959976
1722254
1342925
1399371
1239746
2051209
1746857
2945103
1512959
2580595
2614106
2418914
1140973
2388626
3299539
3169792
13418664
3547786
4122987
3095896
2904218
5544938
3734303
3053821
4471466
5040022
3766187
5596353
2111175
3170284
6022889
2016258
5077630
3192310
61461
2868706

1-Mar-12
29-Feb-12
28-Feb-12
27-Feb-12
24-Feb-12
23-Feb-12
22-Feb-12
21-Feb-12
17-Feb-12
16-Feb-12
15-Feb-12
14-Feb-12
13-Feb-12
10-Feb-12
9-Feb-12
8-Feb-12
7-Feb-12
6-Feb-12
3-Feb-12
2-Feb-12
1-Feb-12
31-Jan-12
30-Jan-12
27-Jan-12
25-Jan-12
24-Jan-12
23-Jan-12
20-Jan-12
19-Jan-12
18-Jan-12
17-Jan-12
16-Jan-12
13-Jan-12
12-Jan-12
11-Jan-12
10-Jan-12
9-Jan-12
7-Jan-12
6-Jan-12
5-Jan-12
4-Jan-12
3-Jan-12
2-Jan-12
30-Dec-11
29-Dec-11
28-Dec-11
27-Dec-11

669.4
663.15
670.05
664.75
676.4
701.3
701.7
714.35
716.8
718
713.65
697.75
695.15
693.9
697.15
696.9
685.35
699.2
696.65
685.75
688.9
697.85
688.1
699.8
709.2
700.55
695.5
692.1
693.7
682.8
675.35
674.2
681.55
687.4
680.95
684
663.25
668.55
670.4
670.3
660.95
665.2
650.4
652.05
656.6
660.85
667.85

3298244
6466898
3664056
5268963
4968963
3289154
2132619
2489579
2414618
2586163
3335693
1127834
1384647
1261344
2417863
2158982
3314140
3351676
1518043
2945430
4956130
2647243
1921884
1661183
3459415
2105601
1130480
1419327
2146664
1461761
1335861
1739336
1881398
4372580
2494939
1669978
1510238
49185
1318442
1708022
1447287
771226
626403
1841165
1100159
1422488
1521474

26-Dec-11
23-Dec-11
22-Dec-11
21-Dec-11
20-Dec-11
19-Dec-11
16-Dec-11
15-Dec-11
14-Dec-11
13-Dec-11
12-Dec-11
9-Dec-11
8-Dec-11
7-Dec-11
5-Dec-11
2-Dec-11
1-Dec-11
30-Nov-11
29-Nov-11
28-Nov-11
25-Nov-11
24-Nov-11
23-Nov-11
22-Nov-11
21-Nov-11
18-Nov-11
17-Nov-11
16-Nov-11
15-Nov-11
14-Nov-11
11-Nov-11
9-Nov-11
8-Nov-11
4-Nov-11
3-Nov-11
2-Nov-11
1-Nov-11
31-Oct-11
28-Oct-11
26-Oct-11
25-Oct-11
24-Oct-11
21-Oct-11
20-Oct-11
19-Oct-11
18-Oct-11
17-Oct-11

665.75
660.9
662.45
655.45
623.4
618.25
626.35
636.4
630.35
646.35
647.35
655.4
669.3
675.55
662.2
667.6
656.1
641.7
635.65
646.65
613.75
626.1
624.15
637.95
623.35
645.6
635.05
645.4
657.55
672.75
666.7
682.4
679.85
683.9
683.45
682.7
684.35
688.85
688.7
667.2
669.2
640.5
633.4
644.95
673.95
673.8
673.45

1077446
2392651
2716673
2774826
2775142
3601149
2231863
3841311
2442485
1799425
2397640
1486874
2531344
3498036
1666822
1803708
1769040
3367260
2200475
2123181
1768272
3268857
2742574
2002760
1752373
2470305
1623008
2229348
1306443
2475463
2097116
2656856
832846
1650719
1454860
1040371
1697276
2342728
2589264
385943
4630436
3512753
3474173
5542653
2981665
2323693
2443546

14-Oct-11
13-Oct-11
12-Oct-11
11-Oct-11
10-Oct-11
7-Oct-11
5-Oct-11
4-Oct-11
3-Oct-11
30-Sep-11
29-Sep-11
28-Sep-11
27-Sep-11
26-Sep-11
23-Sep-11
22-Sep-11
21-Sep-11
20-Sep-11
19-Sep-11
16-Sep-11
15-Sep-11
14-Sep-11
13-Sep-11
12-Sep-11
9-Sep-11
8-Sep-11
7-Sep-11
6-Sep-11
5-Sep-11
2-Sep-11
30-Aug-11
29-Aug-11
26-Aug-11
25-Aug-11
24-Aug-11
23-Aug-11
22-Aug-11
19-Aug-11
18-Aug-11
17-Aug-11
16-Aug-11
12-Aug-11
11-Aug-11
10-Aug-11
9-Aug-11
8-Aug-11
5-Aug-11

666.8
664.4
669.9
666.75
662.55
645.4
624.95
620.8
634.45
640.9
652.45
636.95
641.15
622.35
625
643.5
674.1
675.05
653
662.35
654.8
645.1
646.65
654.2
661.55
659.25
667.5
655.2
650.05
660.95
662.65
645.2
621.8
628.2
646.3
645.85
641.15
639.2
640.65
660.6
644.5
668.75
683.7
666.15
659
646.75
664.8

1512907
1461753
2270021
3005080
1614355
3144918
2930759
2678250
2607209
4413738
6773241
3877365
2974782
3553539
7087677
1815085
1161077
2103373
821719
2418768
2213681
2328870
1702822
1975474
2815669
2199131
2961076
3259599
3893585
3870461
2514141
1500915
2819612
3750417
3192592
2529652
1506103
3775170
3248024
3374731
3134178
2698571
2884036
2428299
3673395
3237082
2760020

4-Aug-11
3-Aug-11
2-Aug-11
1-Aug-11
29-Jul-11
28-Jul-11
27-Jul-11
26-Jul-11
25-Jul-11
22-Jul-11
21-Jul-11
20-Jul-11
19-Jul-11
18-Jul-11
15-Jul-11
14-Jul-11
13-Jul-11
12-Jul-11
11-Jul-11
8-Jul-11
7-Jul-11
6-Jul-11
5-Jul-11
4-Jul-11
1-Jul-11
30-Jun-11
29-Jun-11
28-Jun-11
27-Jun-11
24-Jun-11
23-Jun-11
22-Jun-11
21-Jun-11
20-Jun-11
17-Jun-11
16-Jun-11
15-Jun-11
14-Jun-11
13-Jun-11
10-Jun-11
9-Jun-11
8-Jun-11
7-Jun-11
6-Jun-11
3-Jun-11
2-Jun-11
1-Jun-11

676.45
679.95
685
694.6
689
688.35
703.3
693.95
708.2
707.85
698.55
697.25
703.7
700.7
693.8
703.6
694.2
689.75
709.1
714.2
724.4
710.9
700.2
700.75
703.3
706.3
696.05
689.75
674.55
668
638.95
644.65
643.05
630.05
638.65
648.1
648.2
648.4
657
651.5
654.8
658.3
669.2
670.65
660.05
680
689.1

4184042
1053042
1280478
1970548
2421633
2021353
2428371
1886011
1925904
1160424
652707
1089228
1379200
1058271
1048933
1638519
2224857
1294273
1847895
3348765
2757523
2985597
2090604
1268259
1878221
4189494
1739032
2608360
3281812
3635723
847197
1890470
1956632
4128299
1745082
2316006
2358264
2835239
1371393
2562491
2103369
994235
1865334
2854529
2170805
1100046
1204308

31-May-11
30-May-11
27-May-11
26-May-11
25-May-11
24-May-11
23-May-11
20-May-11
19-May-11
18-May-11
17-May-11
16-May-11
13-May-11
12-May-11
11-May-11
10-May-11
9-May-11
6-May-11
5-May-11
4-May-11
3-May-11
2-May-11
29-Apr-11
28-Apr-11
27-Apr-11
26-Apr-11
25-Apr-11
21-Apr-11
20-Apr-11
19-Apr-11
18-Apr-11
15-Apr-11
13-Apr-11
11-Apr-11
8-Apr-11
7-Apr-11
6-Apr-11
5-Apr-11
4-Apr-11
1-Apr-11

684.05
668.55
656.3
643.15
644.25
649.4
646.55
658.85
643.85
646.05
631.6
634
644.7
647.2
666.1
661.1
664.55
664.8
655.05
662.5
684.35
699.4
706.8
717.35
722.1
722.85
731.05
732.2
715
694.6
692.1
706.7
718
690.15
710.65
715.7
698.9
698.35
705.55
708.2

3227566
2256839
1935462
2913164
2245849
1977042
2105817
1807339
1228035
4386172
2597846
2521226
6914124
2940195
2374440
3941941
1612375
1910901
1720801
2401410
2246946
1580211
2732252
2852184
1368508
1733528
1167396
3039471
1602777
1766375
2153270
3427985
2237383
2073109
3639384
3199679
2603969
3830230
3330504
2899147

Mean
Median
Mode
Percentile

667.721
666.05
684.35
87%

Less Than Frequency

625.595
11
637.440
27
649.285
83
661.130
137
672.975
192
684.820
242
696.665
271
708.510
299
720.355
312
732.200
317

698.18

More Than Frequency

613.750
317
625.595
306
637.440
290
649.285
234
661.130
180
672.975
125
684.820
75
696.665
46
708.510
18
720.355
5

Movement Of Stock Price

760

16000000

740
14000000
720

700

680

12000000

10000000

660
8000000
640

Close Price
Total Trade

620

600

6000000

4000000

580
2000000
560

540