Date,Open,High,Low,Close,Volume

30-Sep-15,42600.00,42800.00,41800.00,42000.00,589200
29-Sep-15,40200.00,42750.00,39500.00,42750.00,627500
28-Sep-15,43000.00,43000.00,40500.00,40500.00,274500
25-Sep-15,42200.00,42250.00,41100.00,41775.00,265000
23-Sep-15,42175.00,42175.00,41050.00,41750.00,413500
22-Sep-15,43500.00,43500.00,42175.00,42250.00,263800
21-Sep-15,42500.00,43275.00,41950.00,43025.00,355200
18-Sep-15,42100.00,42825.00,41775.00,42825.00,849500
17-Sep-15,40900.00,42000.00,40900.00,41675.00,625800
16-Sep-15,41225.00,41500.00,40600.00,40650.00,407000
15-Sep-15,41550.00,41550.00,40550.00,41000.00,637700
14-Sep-15,41925.00,42400.00,41350.00,42025.00,265000
11-Sep-15,41750.00,42500.00,41750.00,41750.00,681200
10-Sep-15,41475.00,41925.00,41300.00,41750.00,671600
9-Sep-15,42100.00,42700.00,41500.00,41500.00,531800
8-Sep-15,41900.00,42025.00,41525.00,41875.00,442300
7-Sep-15,42500.00,42750.00,41875.00,41900.00,326700
4-Sep-15,42600.00,42725.00,42475.00,42600.00,353800
3-Sep-15,43200.00,43500.00,42600.00,43075.00,629500
2-Sep-15,42500.00,42825.00,42000.00,42800.00,930100
1-Sep-15,44500.00,44500.00,42675.00,43000.00,564400

DATE
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
TOTAL
ER
DEVIASI STANDAR

CLOSE
RATE
43000
42800
43075
42600
41900
41875
41500
41750
41750
42025
41000
40650
41675
42825
43025
42250
41750
41775
40500
42750
42000

OF RETURN
HARI KE
1
-0.0047
2
0.0064
3
-0.0110
4
-0.0164
5
-0.0006
6
-0.0090
7
0.0060
8
0.0000
9
0.0066
10
-0.0244
11
-0.0085
12
0.0252
13
0.0276
14
0.0047
15
-0.0180
16
-0.0118
17
0.0006
18
-0.0305
19
0.0556
20
-0.0175
21
-0.0198
-0.0009
0.01983

Date,Open,High,Low,Close,Volume
30-Sep-15,75750.00,75975.00,75750.00,75975.00,11200
29-Sep-15,75900.00,75950.00,74800.00,75650.00,44400
28-Sep-15,75800.00,76500.00,75800.00,76400.00,31700
25-Sep-15,75000.00,75750.00,75000.00,75750.00,500
23-Sep-15,75000.00,75475.00,75000.00,75000.00,56000
22-Sep-15,75000.00,75000.00,74500.00,75000.00,25600
21-Sep-15,76000.00,76000.00,74500.00,75000.00,23500
18-Sep-15,76500.00,77250.00,76000.00,76475.00,18900
17-Sep-15,76000.00,76375.00,75900.00,76375.00,2000
16-Sep-15,76000.00,76350.00,76000.00,76350.00,6000
15-Sep-15,76100.00,76100.00,76000.00,76000.00,3800
14-Sep-15,76500.00,76500.00,76000.00,76100.00,1400
11-Sep-15,75500.00,76475.00,75500.00,76475.00,21000
10-Sep-15,74250.00,75500.00,74250.00,75500.00,800
9-Sep-15,75000.00,75000.00,74700.00,75000.00,2700
8-Sep-15,75000.00,75000.00,75000.00,75000.00,3100
7-Sep-15,75500.00,76000.00,75500.00,75975.00,11900
4-Sep-15,76475.00,76500.00,75100.00,75300.00,2600
3-Sep-15,75000.00,76250.00,75000.00,76250.00,12900
2-Sep-15,75000.00,76000.00,74500.00,75025.00,7900
1-Sep-15,75000.00,75000.00,74800.00,75000.00,500

DATE
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
TOTAL
ER
DEVIASI STANDAR

CLOSE
RATE
75000
75025
76250
75300
75975
75000
75000
75500
76475
76100
76000
76350
76375
76475
75000
75000
75000
75750
76400
75650
75975

OF RETURN
HARI KE
1
0.0003
2
0.0163
3
-0.0125
4
0.0090
5
-0.0128
6
0.0000
7
0.0067
8
0.0129
9
-0.0049
10
-0.0013
11
0.0046
12
0.0003
13
0.0013
14
-0.0193
15
0.0000
16
0.0000
17
0.0100
18
0.0086
19
-0.0098
20
0.0043
21
0.0137
0.0007
0.00911

Date,Open,High,Low,Close,Volume
30-Sep-15,465.00,465.00,465.00,465.00,0
29-Sep-15,465.00,465.00,465.00,465.00,0
28-Sep-15,470.00,480.00,470.00,480.00,600
25-Sep-15,470.00,470.00,470.00,470.00,100
23-Sep-15,460.00,460.00,460.00,460.00,0
22-Sep-15,460.00,460.00,460.00,460.00,1200
21-Sep-15,465.00,465.00,465.00,465.00,0
18-Sep-15,505.00,505.00,505.00,505.00,100
17-Sep-15,550.00,550.00,500.00,500.00,12000
16-Sep-15,495.00,495.00,495.00,495.00,100
15-Sep-15,475.00,475.00,475.00,475.00,100
14-Sep-15,460.00,499.00,460.00,460.00,35200
11-Sep-15,480.00,480.00,460.00,460.00,5500
10-Sep-15,490.00,490.00,490.00,490.00,1100
9-Sep-15,535.00,535.00,535.00,535.00,5000
8-Sep-15,460.00,550.00,460.00,530.00,10100
7-Sep-15,460.00,550.00,460.00,480.00,0
4-Sep-15,450.00,450.00,450.00,450.00,0
3-Sep-15,475.00,475.00,475.00,475.00,0
2-Sep-15,450.00,450.00,450.00,450.00,0
1-Sep-15,455.00,455.00,455.00,455.00,0

DATE
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
TOTAL
ER
DEVIASI STANDAR

CLOSE RATE OF RETURN HARI KE

455
1
450
-0.0110
2
475
0.0556
3
450
-0.0526
4
480
0.0667
5
530
0.1042
6
535
0.0094
7
490
-0.0841
8
460
-0.0612
9
469
0.0196
10
475
0.0128
11
495
0.0421
12
500
0.0101
13
505
0.0100
14
465
-0.0792
15
460
-0.0108
16
460
0.0000
17
470
0.0217
18
480
0.0213
19
465
-0.0313
20
465
0.0000
21
0.0432
0.0021
0.0475194886

GGRM
2628.77
HMSP
DATE
HARI KE CLOSE RETURN HARIAN CLOSE
###
1
43000
75000
###
2
42800
0.0565
75025
###
3
43075
0.0678
76250
###
4
42600
0.0500
75300
###
5
41900
0.0453
75975
###
6
41875
0.0621
75000
###
7
41500
0.0538
75000
###
8
41750
0.0694
75500
###
9
41750
0.0630
76475
###
10
42025
0.0696
76100
###
11
41000
0.0382
76000
###
12
40650
0.0556
76350
###
13
41675
0.0899
76375
###
14
42825
0.0907
76475
###
15
43025
0.0661
75000
###
16
42250
0.0431
75000
###
17
41750
0.0504
75000
###
18
41775
0.0636
75750
###
19
40500
0.0324
76400
###
20
42750
0.1205
75650
###
21
42000
0.0439
75975
TOTAL
1.2317
ER
0.0587
DEVIASI STANDAR
0.0205249258

2318.42
RMPA
(300.81)
RETURN HARIAN CLOSE RETURN HARIAN
455
0.0003
450
-0.0110
0.0163
475
0.0556
-0.0125
450
-0.0526
0.0090
480
0.0667
-0.0128
530
0.1042
0.0000
535
0.0094
0.0067
490
-0.0841
0.0129
460
-0.0612
-0.0049
469
0.0196
-0.0013
475
0.0128
0.0046
495
0.0421
0.0003
500
0.0101
0.0013
505
0.0100
-0.0193
465
-0.0792
0.0000
460
-0.0108
0.0000
460
0.0000
0.0100
470
0.0217
0.0086
480
0.0213
-0.0098
465
-0.0313
0.0043
465
0.0000
0.0137
0.0432
0.0007
0.0021
0.0091134889
0.0475194886