Sheet1

Symbol Series Date Prev Close Open Price High Price Low Price
ADANIPOWEQ 20/08/09 100 108 110 98.3
ADANIPOWEQ 21/08/09 100.1 99.9 103.9 98
ADANIPOWEQ 24/08/09 103.15 103.9 104.4 101.55
ADANIPOWEQ 25/08/09 103.1 102.5 103.15 101
ADANIPOWEQ 26/08/09 102.75 103 107.5 102.85
ADANIPOWEQ 27/08/09 105.1 104.95 106.8 103.75
ADANIPOWEQ 28/08/09 104.75 104.9 105.7 103.8
ADANIPOWEQ 31/08/09 104.65 102.75 104.7 102.55
ADANIPOWEQ 01/09/09 103.2 103.25 104.3 100.4
ADANIPOWEQ 02/09/09 101 100.3 102.65 100.1
ADANIPOWEQ 03/09/09 101.45 102 102.3 99.75
ADANIPOWEQ 04/09/09 100.1 100.25 100.75 97.3
ADANIPOWEQ 07/09/09 98.65 99.8 101.15 99.1
ADANIPOWEQ 08/09/09 100.9 101.05 102.6 100.15
ADANIPOWEQ 09/09/09 101.25 99.1 104.5 99.1
ADANIPOWEQ 10/09/09 103.2 104.35 104.95 101.9
ADANIPOWEQ 11/09/09 102.4 103.15 103.5 101.8
ADANIPOWEQ 14/09/09 103.25 102.8 103.1 101.25
ADANIPOWEQ 15/09/09 101.8 102.1 102.35 101.3
ADANIPOWEQ 16/09/09 101.55 101.75 102.6 100.55
ADANIPOWEQ 17/09/09 100.95 101.6 101.9 100.2
ADANIPOWEQ 18/09/09 100.9 101.1 101.45 100.2
ADANIPOWEQ 22/09/09 100.95 101 101.8 100
ADANIPOWEQ 23/09/09 101.45 101.5 102 100.4
ADANIPOWEQ 24/09/09 101.35 98.55 101.5 98.3
ADANIPOWEQ 25/09/09 100.4 100.9 101 100.1
ADANIPOWEQ 29/09/09 100.85 100.85 101.95 100.5
ADANIPOWEQ 30/09/09 101.7 101.7 102.2 101.15
ADANIPOWEQ 01/10/09 101.9 102 102.7 101.4
ADANIPOWEQ 05/10/09 102.05 101 102 100.4
ADANIPOWEQ 06/10/09 100.8 100.5 101.65 100.05
ADANIPOWEQ 07/10/09 101 100.8 101.6 100.5
ADANIPOWEQ 08/10/09 100.85 101 104.9 100.5
ADANIPOWEQ 09/10/09 101.45 102 102.45 100.6
ADANIPOWEQ 12/10/09 101.25 101.2 103.95 100.75
ADANIPOWEQ 14/10/09 101.95 101.6 103.3 101.3
ADANIPOWEQ 15/10/09 101.8 102.55 102.8 100
ADANIPOWEQ 16/10/09 100.1 100.8 101.5 100.05
ADANIPOWEQ 17/10/09 100.3 101 101.45 100.65
ADANIPOWEQ 20/10/09 100.8 101.45 101.5 99.85
ADANIPOWEQ 21/10/09 100.3 100.15 100.7 99.7
ADANIPOWEQ 22/10/09 100 99.75 100.4 99.5
ADANIPOWEQ 23/10/09 99.9 100 102.35 100

Page 1
 Sheet1
ADANIPOWEQ 26/10/09 100.45 100 100.8 99.2
ADANIPOWEQ 27/10/09 99.55 99.2 99.65 94.25
ADANIPOWEQ 28/10/09 97.9 97.4 97.85 95
ADANIPOWEQ 29/10/09 97 96 96.75 95.1
ADANIPOWEQ 30/10/09 95.4 96.5 100.5 96
ADANIPOWEQ 03/11/09 97.8 95.5 97.25 94.8
ADANIPOWEQ 04/11/09 95.95 96.5 97.25 92.3
ADANIPOWEQ 05/11/09 93.65 93.7 93.75 90.1
ADANIPOWEQ 06/11/09 90.8 96.1 97.3 91.15
ADANIPOWEQ 09/11/09 92.5 93.45 93.9 91.25
ADANIPOWEQ 10/11/09 93.2 94 95.65 93.5
ADANIPOWEQ 11/11/09 94.2 94.6 94.95 93.1
ADANIPOWEQ 12/11/09 93.85 93 95 93
ADANIPOWEQ 13/11/09 94.2 94.25 95.5 92.5
ADANIPOWEQ 16/11/09 93 93.95 94.3 91.75
ADANIPOWEQ 17/11/09 92.25 92.8 93.75 91.75
ADANIPOWEQ 18/11/09 92.2 92.3 95.05 91.6
ADANIPOWEQ 19/11/09 94.5 94.55 97.6 92.5
ADANIPOWEQ 20/11/09 92.95 92.8 93.85 92.8
ADANIPOWEQ 23/11/09 93.1 92.6 95.9 92.6
ADANIPOWEQ 24/11/09 94.9 94.5 96.85 93.65
ADANIPOWEQ 25/11/09 95.65 96 96.9 94.3
ADANIPOWEQ 26/11/09 94.65 94 96.5 94
ADANIPOWEQ 27/11/09 94.45 93.95 94.4 92.75
ADANIPOWEQ 30/11/09 93.85 95 95.5 94.15
ADANIPOWEQ 01/12/09 94.4 94.4 95.3 94.4
ADANIPOWEQ 02/12/09 94.85 96 98.15 95.05
ADANIPOWEQ 03/12/09 97.65 98.25 99.45 97.5
ADANIPOWEQ 04/12/09 98.6 98.4 99 96.35
ADANIPOWEQ 07/12/09 96.6 97.3 98 91.85
ADANIPOWEQ 08/12/09 92.35 93 94.35 92.75
ADANIPOWEQ 09/12/09 93.65 93.6 94.85 93.4
ADANIPOWEQ 10/12/09 94.1 94.9 95.9 94.25
ADANIPOWEQ 11/12/09 95.55 95.95 96.8 95
ADANIPOWEQ 14/12/09 96 96 97 95.3
ADANIPOWEQ 15/12/09 96.6 96.9 98.6 96.1
ADANIPOWEQ 16/12/09 96.65 96.5 96.8 95.5
ADANIPOWEQ 17/12/09 96.4 96.5 97.95 96.5
ADANIPOWEQ 18/12/09 97.2 96.4 97.7 95.55
ADANIPOWEQ 21/12/09 96.9 97 98.8 96.1
ADANIPOWEQ 22/12/09 98.05 98.6 99.7 95.05
ADANIPOWEQ 23/12/09 97 97.9 100.4 97.6
ADANIPOWEQ 24/12/09 99 98.85 100 98.5
ADANIPOWEQ 29/12/09 99 99.5 100 98.05

Page 2
 Sheet1
ADANIPOWEQ 30/12/09 98.2 98.5 99.3 97.95
ADANIPOWEQ 31/12/09 98.8 99.5 99.7 98.55
ADANIPOWEQ 04/01/10 99 99.25 100 98.6
ADANIPOWEQ 05/01/10 99 99.9 112.9 99.5
ADANIPOWEQ 06/01/10 105.05 106.5 110.8 106
ADANIPOWEQ 07/01/10 107.45 107.45 108.2 104.65
ADANIPOWEQ 08/01/10 104.95 105.25 107 103.15
ADANIPOWEQ 11/01/10 103.7 104.85 107.75 104.15
ADANIPOWEQ 12/01/10 105.8 106.4 106.85 103.1
ADANIPOWEQ 13/01/10 103.45 102.75 104 101.55
ADANIPOWEQ 14/01/10 101.9 102.55 103.6 101.15
ADANIPOWEQ 15/01/10 101.4 101.8 102.5 101.1
ADANIPOWEQ 18/01/10 101.55 101.9 102 100.3

Page 3
 Sheet1

Last Price Close Price Average Pric Total Traded Turnover in LacsStock return
100.1 100.1 101.21 164328256 166316.62 -0.0295685894329
102.4 103.15 101.92 33717842 34365.86 0.0004849660524
102.8 103.1 102.96 13665282 14069.48 0.0034063260341
102.55 102.75 102.15 11720267 11972.78 -0.0223596574691
104.65 105.1 105.33 17158838 18073.88 0.0033412887828
104.4 104.75 105.14 7522959 7909.94 0.000955566173
103.9 104.65 104.85 4566182 4787.81 0.0140503875969
102.65 103.2 103.43 5318852 5501.31 0.0217821782178
100.9 101 101.95 4343009 4427.88 -0.0044356826023
100.95 101.45 101.29 6285933 6366.98 0.0134865134865
100 100.1 100.85 1678138 1692.33 0.0146984287886
99.1 98.65 98.79 3362784 3322.19 -0.0222993062438
100.75 100.9 100.34 2844787 2854.41 -0.0034567901235
101.4 101.25 101.6 2808708 2853.55 -0.0188953488372
103 103.2 102.96 6299273 6486.02 0.0078125
102.2 102.4 103.53 5353078 5541.97 -0.0082324455206
103.35 103.25 102.86 2217235 2280.72 0.0142436149312
102 101.8 102.02 1832718 1869.8 0.0024618414574
101.4 101.55 101.7 1692842 1721.62 0.0059435364042
101.3 100.95 101.45 3279956 3327.54 0.0004955401388
101.3 100.9 100.94 1577759 1592.64 -0.0004952947003
101.1 100.95 100.79 1643947 1656.87 -0.0049285362247
101.6 101.45 101.05 1514581 1530.47 0.0009866798224
101.4 101.35 101.12 2864061 2896.12 0.0094621513944
101.05 100.4 100.57 4318328 4342.84 -0.0044620723847
100.8 100.85 100.62 2091454 2104.43 -0.0083579154376
101.85 101.7 100.95 1811552 1828.8 -0.0019627085378
102 101.9 101.78 1468523 1494.6 -0.0014698677119
102.3 102.05 102.03 1217318 1241.99 0.0124007936508
101.25 100.8 100.91 786188 793.37 -0.0019801980198
101.2 101 100.57 652793 656.5 0.0014873574616
101 100.85 100.96 765322 772.65 -0.0059142434697
101.4 101.45 102.5 1708226 1750.87 0.001975308642
101.25 101.25 101.42 730826 741.18 -0.0068661108386
101.6 101.95 102.15 1328915 1357.48 0.0014734774067
101.7 101.8 102.16 1089817 1113.39 0.016983016983
100.1 100.1 101.03 1169229 1181.23 -0.0019940179462
100.1 100.3 100.49 1342184 1348.76 -0.0049603174603
100.7 100.8 100.89 130851 132.01 0.0049850448654
100.35 100.3 100.3 1009577 1012.66 0.003
100.05 100 100.04 1110319 1110.75 0.001001001001
99.95 99.9 99.94 601857 601.47 -0.0054753608761
100.35 100.45 101.02 640381 646.92 0.0090406830738

Page 4
 Sheet1
99.55 99.55 99.8 626330 625.05 0.0168539325843
97.95 97.9 97.74 1660868 1623.37 0.0092783505155
97 97 96.92 1515118 1468.38 0.0167714884696
95.5 95.4 95.78 225122 215.63 -0.0245398773006
97.25 97.8 98.81 1484787 1467.09 0.019280875456
95.8 95.95 96.14 1322845 1271.79 0.0245595301655
93.55 93.65 94.33 2237921 2110.93 0.0313876651982
91.1 90.8 91.23 2449422 2234.62 -0.0183783783784
92.2 92.5 93.71 3525173 3303.4 -0.0075107296137
93.1 93.2 92.76 1057406 980.83 -0.0106157112527
94.5 94.2 94.7 458451 434.15 0.0037293553543
94.05 93.85 93.93 606268 569.49 -0.0037154989384
94.8 94.2 94.06 513956 483.42 0.0129032258065
93.1 93 93.48 608522 568.86 0.0081300813008
92.05 92.25 92.31 1656931 1529.47 0.0005422993492
92.35 92.2 92.79 1247820 1157.82 -0.0243386243386
94.3 94.5 93.29 1422065 1326.67 0.0166756320602
93.1 92.95 94.99 1696984 1611.97 -0.0016111707841
93.2 93.1 93.24 392123 365.61 -0.0189673340358
95.8 94.9 94.51 548489 518.37 -0.0078410872974
95.8 95.65 95.87 734081 703.78 0.0105652403592
94.8 94.65 95.86 552796 529.9 0.0021175224987
94.2 94.45 95.19 403386 383.98 0.0063931806074
94.2 93.85 93.37 373515 348.74 -0.0058262711864
94.3 94.4 94.89 280699 266.37 -0.0047443331576
94.55 94.85 94.94 179793 170.7 -0.0286738351254
97.5 97.65 96.84 620567 600.95 -0.0096348884381
98.6 98.6 98.57 519335 511.91 0.0207039337474
96.45 96.6 97.91 1001627 980.67 0.0460205739036
92.7 92.35 93.7 1125467 1054.54 -0.0138814735718
93.65 93.65 93.65 447492 419.1 -0.0047821466525
94.25 94.1 94.23 645040 607.81 -0.0151753008896
95.55 95.55 95.31 620819 591.73 -0.0046875
96.05 96 95.85 712497 682.94 -0.0062111801242
96.8 96.6 96.27 251540 242.16 -0.0005173305742
96.5 96.65 96.89 416657 403.68 0.0025933609959
96.75 96.4 96.26 146286 140.81 -0.0082304526749
97.25 97.2 97.12 632803 614.58 0.0030959752322
96.75 96.9 97.02 541242 525.1 -0.0117287098419
97.5 98.05 97.43 357688 348.51 0.010824742268
97 97 98.43 969747 954.5 -0.020202020202
99.1 99 98.93 1050930 1039.68 0
99 99 99.18 343128 340.32 0.0081466395112
98.2 98.2 98.82 283173 279.84 -0.0060728744939

Page 5
 Sheet1
98.95 98.8 98.62 221324 218.27 -0.0020202020202
98.85 99 99.1 208337 206.47 0
99.25 99 99.34 370563 368.11 -0.0575916230366
105.7 105.05 106.35 8432683 8968.39 -0.0223359702187
107.55 107.45 108.35 6297126 6823.11 0.0238208670796
104.75 104.95 105.88 1229154 1301.46 0.0120540019286
103.65 103.7 105.41 1033660 1089.53 -0.0198487712665
106 105.8 105.96 1632993 1730.32 0.0227162880619
103.4 103.45 105.17 1006179 1058.23 0.0152109911678
102.1 101.9 102.52 852577 874.08 0.0049309664694
101.25 101.4 102.31 987479 1010.24 -0.0014771048744
101.35 101.55 101.77 845201 860.19 #DIV/0!
101 101.1 101.28 734645 744.04 #DIV/0!

Page 6
 Sheet2
Date Total Returns Index
20/08/09 5515.01
21/08/09 5608.87 0.017019008
24/08/09 5750.03 0.02516728
25/08/09 5770.53 0.003565199
26/08/09 5797.53 0.004678946
27/08/09 5806.62 0.001567909
28/08/09 5861.96 0.009530501
31/08/09 5774.96 -0.01484145
01/09/09 5729.9 -0.00780265
02/09/09 5708.82 -0.00367895
03/09/09 5690.74 -0.00316703
04/09/09 5798.37 0.018913182
07/09/09 5925.39 0.021906156
08/09/09 5953.08 0.00467311
09/09/09 5964.2 0.001867941
10/09/09 5971.09 0.001155226
11/09/09 5985.39 0.002394873
14/09/09 5960.63 -0.00413674
15/09/09 6064.15 0.017367292
16/09/09 6146.31 0.013548478
17/09/09 6155.18 0.001443142
18/09/09 6168.19 0.002113667
22/09/09 6223.21 0.008919959
23/09/09 6160.91 -0.01001091
24/09/09 6181.47 0.003337169
25/09/09 6147.23 -0.00553914
29/09/09 6206.65 0.009666142
30/09/09 6302.19 0.015393167
01/10/09 6301.54 -0.00010314
05/10/09 6202.09 -0.01578186
06/10/09 6232.12 0.004841916
07/10/09 6180.46 -0.00828931
08/10/09 6200.92 0.003310433
09/10/09 6130.2 -0.01140476
12/10/09 6265.4 0.022054745
14/10/09 6344.64 0.012647237
15/10/09 6334.84 -0.00154461
16/10/09 6379.5 0.007049902
17/10/09 6379.08 -6.5836E-05
20/10/09 6345.15 -0.00531895
21/10/09 6282.03 -0.00994776
22/10/09 6188.98 -0.01481209
23/10/09 6199.5 0.001699795

Page 7
 Sheet2
26/10/09 6167.03 -0.00523752
27/10/09 6012.97 -0.02498123
28/10/09 5987.82 -0.00418263
29/10/09 5894.12 -0.01564843
30/10/09 5846.03 -0.00815898
03/11/09 5662.6 -0.03137685
04/11/09 5844.86 0.032186628
05/11/09 5912.8 0.011623888
06/11/09 5951.91 0.006614464
09/11/09 6078.83 0.021324247
10/11/09 6058.1 -0.0034102
11/11/09 6209.76 0.025034252
12/11/09 6146.15 -0.01024355
13/11/09 6203.57 0.009342434
16/11/09 6276.92 0.011823837
17/11/09 6282.16 0.000834804
18/11/09 6272.78 -0.00149312
19/11/09 6191.25 -0.01299743
20/11/09 6269.95 0.012711488
23/11/09 6333.39 0.010118103
24/11/09 6317.26 -0.00254682
25/11/09 6339.11 0.003458778
26/11/09 6211.8 -0.02008326
27/11/09 6132.6 -0.01274993
30/11/09 6245.49 0.018408179
01/12/09 6356.3 0.017742403
02/12/09 6357.9 0.000251719
03/12/09 6368.38 0.001648343
04/12/09 6340.1 -0.00444069
07/12/09 6287.74 -0.00825854
08/12/09 6388.56 0.016034378
09/12/09 6343.96 -0.00698123
10/12/09 6372.06 0.00442941
11/12/09 6350.5 -0.00338352
14/12/09 6336.14 -0.00226124
15/12/09 6246 -0.01422633
16/12/09 6257.11 0.001778738
17/12/09 6256.77 -5.4338E-05
18/12/09 6189.67 -0.01072438
21/12/09 6146.13 -0.0070343
22/12/09 6189.52 0.007059727
23/12/09 6386.57 0.031836071
24/12/09 6428.86 0.006621708
29/12/09 6440.68 0.001838584

Page 8
 Sheet2
30/12/09 6417.72 -0.00356484
31/12/09 6456.97 0.006115879
04/01/10 6495.62 0.00598578
05/01/10 6552.37 0.008736656
06/01/10 6557.2 0.000737138
07/01/10 6533.98 -0.00354115
08/01/10 6511.19 -0.00348792
11/01/10 6517.09 0.000906132
12/01/10 6468.64 -0.0074343
13/01/10 6497.91 0.004524908
14/01/10 6530.12 0.004956978
15/01/10 6520.55 -0.00146552
18/01/10 6548.67 0.00431252

Page 9
 Sheet3

Symbol Series Date Prev Close Open Price High Price Low Price
ADANIPOWEQ 20/08/09 100 108 110 98.3
ADANIPOWEQ 21/08/09 100.1 99.9 103.9 98
ADANIPOWEQ 24/08/09 103.15 103.9 104.4 101.55
ADANIPOWEQ 25/08/09 103.1 102.5 103.15 101
ADANIPOWEQ 26/08/09 102.75 103 107.5 102.85
ADANIPOWEQ 27/08/09 105.1 104.95 106.8 103.75
ADANIPOWEQ 28/08/09 104.75 104.9 105.7 103.8
ADANIPOWEQ 31/08/09 104.65 102.75 104.7 102.55
ADANIPOWEQ 01/09/09 103.2 103.25 104.3 100.4
ADANIPOWEQ 02/09/09 101 100.3 102.65 100.1
ADANIPOWEQ 03/09/09 101.45 102 102.3 99.75
ADANIPOWEQ 04/09/09 100.1 100.25 100.75 97.3
ADANIPOWEQ 07/09/09 98.65 99.8 101.15 99.1
ADANIPOWEQ 08/09/09 100.9 101.05 102.6 100.15
ADANIPOWEQ 09/09/09 101.25 99.1 104.5 99.1
ADANIPOWEQ 10/09/09 103.2 104.35 104.95 101.9
ADANIPOWEQ 11/09/09 102.4 103.15 103.5 101.8
ADANIPOWEQ 14/09/09 103.25 102.8 103.1 101.25
ADANIPOWEQ 15/09/09 101.8 102.1 102.35 101.3
ADANIPOWEQ 16/09/09 101.55 101.75 102.6 100.55
ADANIPOWEQ 17/09/09 100.95 101.6 101.9 100.2
ADANIPOWEQ 18/09/09 100.9 101.1 101.45 100.2
ADANIPOWEQ 22/09/09 100.95 101 101.8 100
ADANIPOWEQ 23/09/09 101.45 101.5 102 100.4
ADANIPOWEQ 24/09/09 101.35 98.55 101.5 98.3
ADANIPOWEQ 25/09/09 100.4 100.9 101 100.1
ADANIPOWEQ 29/09/09 100.85 100.85 101.95 100.5
ADANIPOWEQ 30/09/09 101.7 101.7 102.2 101.15
ADANIPOWEQ 01/10/09 101.9 102 102.7 101.4
ADANIPOWEQ 05/10/09 102.05 101 102 100.4
ADANIPOWEQ 06/10/09 100.8 100.5 101.65 100.05
ADANIPOWEQ 07/10/09 101 100.8 101.6 100.5
ADANIPOWEQ 08/10/09 100.85 101 104.9 100.5
ADANIPOWEQ 09/10/09 101.45 102 102.45 100.6
ADANIPOWEQ 12/10/09 101.25 101.2 103.95 100.75
ADANIPOWEQ 14/10/09 101.95 101.6 103.3 101.3
ADANIPOWEQ 15/10/09 101.8 102.55 102.8 100
ADANIPOWEQ 16/10/09 100.1 100.8 101.5 100.05
ADANIPOWEQ 17/10/09 100.3 101 101.45 100.65
ADANIPOWEQ 20/10/09 100.8 101.45 101.5 99.85
ADANIPOWEQ 21/10/09 100.3 100.15 100.7 99.7
ADANIPOWEQ 22/10/09 100 99.75 100.4 99.5
ADANIPOWEQ 23/10/09 99.9 100 102.35 100

Page 10
 Sheet3
ADANIPOWEQ 26/10/09 100.45 100 100.8 99.2
ADANIPOWEQ 27/10/09 99.55 99.2 99.65 94.25
ADANIPOWEQ 28/10/09 97.9 97.4 97.85 95
ADANIPOWEQ 29/10/09 97 96 96.75 95.1
ADANIPOWEQ 30/10/09 95.4 96.5 100.5 96
ADANIPOWEQ 03/11/09 97.8 95.5 97.25 94.8
ADANIPOWEQ 04/11/09 95.95 96.5 97.25 92.3
ADANIPOWEQ 05/11/09 93.65 93.7 93.75 90.1
ADANIPOWEQ 06/11/09 90.8 96.1 97.3 91.15
ADANIPOWEQ 09/11/09 92.5 93.45 93.9 91.25
ADANIPOWEQ 10/11/09 93.2 94 95.65 93.5
ADANIPOWEQ 11/11/09 94.2 94.6 94.95 93.1
ADANIPOWEQ 12/11/09 93.85 93 95 93
ADANIPOWEQ 13/11/09 94.2 94.25 95.5 92.5
ADANIPOWEQ 16/11/09 93 93.95 94.3 91.75
ADANIPOWEQ 17/11/09 92.25 92.8 93.75 91.75
ADANIPOWEQ 18/11/09 92.2 92.3 95.05 91.6
ADANIPOWEQ 19/11/09 94.5 94.55 97.6 92.5
ADANIPOWEQ 20/11/09 92.95 92.8 93.85 92.8
ADANIPOWEQ 23/11/09 93.1 92.6 95.9 92.6
ADANIPOWEQ 24/11/09 94.9 94.5 96.85 93.65
ADANIPOWEQ 25/11/09 95.65 96 96.9 94.3
ADANIPOWEQ 26/11/09 94.65 94 96.5 94
ADANIPOWEQ 27/11/09 94.45 93.95 94.4 92.75
ADANIPOWEQ 30/11/09 93.85 95 95.5 94.15
ADANIPOWEQ 01/12/09 94.4 94.4 95.3 94.4
ADANIPOWEQ 02/12/09 94.85 96 98.15 95.05
ADANIPOWEQ 03/12/09 97.65 98.25 99.45 97.5
ADANIPOWEQ 04/12/09 98.6 98.4 99 96.35
ADANIPOWEQ 07/12/09 96.6 97.3 98 91.85
ADANIPOWEQ 08/12/09 92.35 93 94.35 92.75
ADANIPOWEQ 09/12/09 93.65 93.6 94.85 93.4
ADANIPOWEQ 10/12/09 94.1 94.9 95.9 94.25
ADANIPOWEQ 11/12/09 95.55 95.95 96.8 95
ADANIPOWEQ 14/12/09 96 96 97 95.3
ADANIPOWEQ 15/12/09 96.6 96.9 98.6 96.1
ADANIPOWEQ 16/12/09 96.65 96.5 96.8 95.5
ADANIPOWEQ 17/12/09 96.4 96.5 97.95 96.5
ADANIPOWEQ 18/12/09 97.2 96.4 97.7 95.55
ADANIPOWEQ 21/12/09 96.9 97 98.8 96.1
ADANIPOWEQ 22/12/09 98.05 98.6 99.7 95.05
ADANIPOWEQ 23/12/09 97 97.9 100.4 97.6
ADANIPOWEQ 24/12/09 99 98.85 100 98.5
ADANIPOWEQ 29/12/09 99 99.5 100 98.05

Page 11
 Sheet3
ADANIPOWEQ 30/12/09 98.2 98.5 99.3 97.95
ADANIPOWEQ 31/12/09 98.8 99.5 99.7 98.55
ADANIPOWEQ 04/01/10 99 99.25 100 98.6
ADANIPOWEQ 05/01/10 99 99.9 112.9 99.5
ADANIPOWEQ 06/01/10 105.05 106.5 110.8 106
ADANIPOWEQ 07/01/10 107.45 107.45 108.2 104.65
ADANIPOWEQ 08/01/10 104.95 105.25 107 103.15
ADANIPOWEQ 11/01/10 103.7 104.85 107.75 104.15
ADANIPOWEQ 12/01/10 105.8 106.4 106.85 103.1
ADANIPOWEQ 13/01/10 103.45 102.75 104 101.55
ADANIPOWEQ 14/01/10 101.9 102.55 103.6 101.15
ADANIPOWEQ 15/01/10 101.4 101.8 102.5 101.1
ADANIPOWEQ 18/01/10 101.55 101.9 102 100.3

Page 12
 Sheet3

Last Price Close Price Average Pric Total Traded Turnover in LacsStock return
100.1 100.1 101.21 164328256 166316.62 0.001
102.4 103.15 101.92 33717842 34365.86 0.0304695304695
102.8 103.1 102.96 13665282 14069.48 -0.0004847309743
102.55 102.75 102.15 11720267 11972.78 -0.0033947623666
104.65 105.1 105.33 17158838 18073.88 0.0228710462287
104.4 104.75 105.14 7522959 7909.94 -0.0033301617507
103.9 104.65 104.85 4566182 4787.81 -0.0009546539379
102.65 103.2 103.43 5318852 5501.31 -0.0138557095079
100.9 101 101.95 4343009 4427.88 -0.0213178294574
100.95 101.45 101.29 6285933 6366.98 0.0044554455446
100 100.1 100.85 1678138 1692.33 -0.0133070478068
99.1 98.65 98.79 3362784 3322.19 -0.0144855144855
100.75 100.9 100.34 2844787 2854.41 0.022807906741
101.4 101.25 101.6 2808708 2853.55 0.0034687809713
103 103.2 102.96 6299273 6486.02 0.0192592592593
102.2 102.4 103.53 5353078 5541.97 -0.0077519379845
103.35 103.25 102.86 2217235 2280.72 0.00830078125
102 101.8 102.02 1832718 1869.8 -0.0140435835351
101.4 101.55 101.7 1692842 1721.62 -0.0024557956778
101.3 100.95 101.45 3279956 3327.54 -0.0059084194978
101.3 100.9 100.94 1577759 1592.64 -0.0004952947003
101.1 100.95 100.79 1643947 1656.87 0.0004955401388
101.6 101.45 101.05 1514581 1530.47 0.0049529470035
101.4 101.35 101.12 2864061 2896.12 -0.0009857072449
101.05 100.4 100.57 4318328 4342.84 -0.0093734583128
100.8 100.85 100.62 2091454 2104.43 0.0044820717131
101.85 101.7 100.95 1811552 1828.8 0.0084283589489
102 101.9 101.78 1468523 1494.6 0.0019665683382
102.3 102.05 102.03 1217318 1241.99 0.0014720314033
101.25 100.8 100.91 786188 793.37 -0.0122488975992
101.2 101 100.57 652793 656.5 0.0019841269841
101 100.85 100.96 765322 772.65 -0.0014851485149
101.4 101.45 102.5 1708226 1750.87 0.0059494298463
101.25 101.25 101.42 730826 741.18 -0.0019714144899
101.6 101.95 102.15 1328915 1357.48 0.0069135802469
101.7 101.8 102.16 1089817 1113.39 -0.0014713094654
100.1 100.1 101.03 1169229 1181.23 -0.016699410609
100.1 100.3 100.49 1342184 1348.76 0.001998001998
100.7 100.8 100.89 130851 132.01 0.0049850448654
100.35 100.3 100.3 1009577 1012.66 -0.0049603174603
100.05 100 100.04 1110319 1110.75 -0.0029910269192
99.95 99.9 99.94 601857 601.47 -0.001
100.35 100.45 101.02 640381 646.92 0.0055055055055

Page 13
 Sheet3
99.55 99.55 99.8 626330 625.05 -0.0089596814335
97.95 97.9 97.74 1660868 1623.37 -0.0165745856354
97 97 96.92 1515118 1468.38 -0.0091930541369
95.5 95.4 95.78 225122 215.63 -0.0164948453608
97.25 97.8 98.81 1484787 1467.09 0.0251572327044
95.8 95.95 96.14 1322845 1271.79 -0.0189161554192
93.55 93.65 94.33 2237921 2110.93 -0.0239708181344
91.1 90.8 91.23 2449422 2234.62 -0.030432461292
92.2 92.5 93.71 3525173 3303.4 0.0187224669604
93.1 93.2 92.76 1057406 980.83 0.0075675675676
94.5 94.2 94.7 458451 434.15 0.0107296137339
94.05 93.85 93.93 606268 569.49 -0.0037154989384
94.8 94.2 94.06 513956 483.42 0.0037293553543
93.1 93 93.48 608522 568.86 -0.0127388535032
92.05 92.25 92.31 1656931 1529.47 -0.008064516129
92.35 92.2 92.79 1247820 1157.82 -0.0005420054201
94.3 94.5 93.29 1422065 1326.67 0.0249457700651
93.1 92.95 94.99 1696984 1611.97 -0.0164021164021
93.2 93.1 93.24 392123 365.61 0.0016137708445
95.8 94.9 94.51 548489 518.37 0.0193340494092
95.8 95.65 95.87 734081 703.78 0.0079030558483
94.8 94.65 95.86 552796 529.9 -0.0104547830633
94.2 94.45 95.19 403386 383.98 -0.0021130480718
94.2 93.85 93.37 373515 348.74 -0.006352567496
94.3 94.4 94.89 280699 266.37 0.0058604155567
94.55 94.85 94.94 179793 170.7 0.0047669491525
97.5 97.65 96.84 620567 600.95 0.029520295203
98.6 98.6 98.57 519335 511.91 0.0097286226318
96.45 96.6 97.91 1001627 980.67 -0.0202839756592
92.7 92.35 93.7 1125467 1054.54 -0.0439958592133
93.65 93.65 93.65 447492 419.1 0.0140768814293
94.25 94.1 94.23 645040 607.81 0.0048051254672
95.55 95.55 95.31 620819 591.73 0.0154091392136
96.05 96 95.85 712497 682.94 0.0047095761381
96.8 96.6 96.27 251540 242.16 0.00625
96.5 96.65 96.89 416657 403.68 0.0005175983437
96.75 96.4 96.26 146286 140.81 -0.0025866528712
97.25 97.2 97.12 632803 614.58 0.0082987551867
96.75 96.9 97.02 541242 525.1 -0.0030864197531
97.5 98.05 97.43 357688 348.51 0.0118679050568
97 97 98.43 969747 954.5 -0.0107088220296
99.1 99 98.93 1050930 1039.68 0.020618556701
99 99 99.18 343128 340.32 0
98.2 98.2 98.82 283173 279.84 -0.0080808080808

Page 14
 Sheet3
98.95 98.8 98.62 221324 218.27 0.0061099796334
98.85 99 99.1 208337 206.47 0.002024291498
99.25 99 99.34 370563 368.11 0
105.7 105.05 106.35 8432683 8968.39 0.0611111111111
107.55 107.45 108.35 6297126 6823.11 0.022846263684
104.75 104.95 105.88 1229154 1301.46 -0.0232666356445
103.65 103.7 105.41 1033660 1089.53 -0.0119104335398
106 105.8 105.96 1632993 1730.32 0.0202507232401
103.4 103.45 105.17 1006179 1058.23 -0.0222117202268
102.1 101.9 102.52 852577 874.08 -0.0149830836153
101.25 101.4 102.31 987479 1010.24 -0.0049067713445
101.35 101.55 101.77 845201 860.19 0.0014792899408
101 101.1 101.28 734645 744.04 -0.0044313146233

Page 15
 Sheet3

Total Returns Indexnifty return beta alpha s.d

5515.01
5608.87 0.017019008 0.33190831572 -0.000392 0.01462650894
5750.03 0.02516728
5770.53 0.003565199
5797.53 0.004678946
5806.62 0.001567909
5861.96 0.009530501
5774.96 -0.01484145
5729.9 -0.00780265
5708.82 -0.00367895
5690.74 -0.00316703
5798.37 0.018913182
5925.39 0.021906156
5953.08 0.00467311
5964.2 0.001867941
5971.09 0.001155226
5985.39 0.002394873
5960.63 -0.00413674
6064.15 0.017367292
6146.31 0.013548478
6155.18 0.001443142
6168.19 0.002113667
6223.21 0.008919959
6160.91 -0.01001091
6181.47 0.003337169
6147.23 -0.00553914
6206.65 0.009666142
6302.19 0.015393167
6301.54 -0.00010314
6202.09 -0.01578186
6232.12 0.004841916
6180.46 -0.00828931
6200.92 0.003310433
6130.2 -0.01140476
6265.4 0.022054745
6344.64 0.012647237
6334.84 -0.00154461
6379.5 0.007049902
6379.08 -6.5836E-05
6345.15 -0.00531895
6282.03 -0.00994776
6188.98 -0.01481209
6199.5 0.001699795

Page 16
 Sheet3
6167.03 -0.00523752
6012.97 -0.02498123
5987.82 -0.00418263
5894.12 -0.01564843
5846.03 -0.00815898
5662.6 -0.03137685
5844.86 0.032186628
5912.8 0.011623888
5951.91 0.006614464
6078.83 0.021324247
6058.1 -0.0034102
6209.76 0.025034252
6146.15 -0.01024355
6203.57 0.009342434
6276.92 0.011823837
6282.16 0.000834804
6272.78 -0.00149312
6191.25 -0.01299743
6269.95 0.012711488
6333.39 0.010118103
6317.26 -0.00254682
6339.11 0.003458778
6211.8 -0.02008326
6132.6 -0.01274993
6245.49 0.018408179
6356.3 0.017742403
6357.9 0.000251719
6368.38 0.001648343
6340.1 -0.00444069
6287.74 -0.00825854
6388.56 0.016034378
6343.96 -0.00698123
6372.06 0.00442941
6350.5 -0.00338352
6336.14 -0.00226124
6246 -0.01422633
6257.11 0.001778738
6256.77 -5.4338E-05
6189.67 -0.01072438
6146.13 -0.0070343
6189.52 0.007059727
6386.57 0.031836071
6428.86 0.006621708
6440.68 0.001838584

Page 17
 Sheet3
6417.72 -0.00356484
6456.97 0.006115879
6495.62 0.00598578
6552.37 0.008736656
6557.2 0.000737138
6533.98 -0.00354115
6511.19 -0.00348792
6517.09 0.000906132
6468.64 -0.0074343
6497.91 0.004524908
6530.12 0.004956978
6520.55 -0.00146552
6548.67 0.00431252

Page 18
 Sheet3

avg x- xbar (x- xbar)2

0.0002137 0.03025583 0.000915 0.000212 0.014552468

-0.00069843 0.000000
-0.00360846 0.000013
0.022657346 0.000513
-0.00354386 0.000013
-0.00116835 0.000001
-0.01406941 0.000198
-0.02153153 0.000464
0.004241746 0.000018
-0.01352075 0.000183
-0.01469921 0.000216
0.022594207 0.000510
0.003255081 0.000011
0.019045559 0.000363
-0.00796564 0.000063
0.008087081 0.000065
-0.01425728 0.000203
-0.0026695 0.000007
-0.00612212 0.000037
-0.00070899 0.000001
0.00028184 0.000000
0.004739247 0.000022
-0.00119941 0.000001
-0.00958716 0.000092
0.004268372 0.000018
0.008214659 0.000067
0.001752868 0.000003
0.001258331 0.000002
-0.0124626 0.000155
0.001770427 0.000003
-0.00169885 0.000003
0.00573573 0.000033
-0.00218511 0.000005
0.00669988 0.000045
-0.00168501 0.000003
-0.01691311 0.000286
0.001784302 0.000003
0.004771345 0.000023
-0.00517402 0.000027
-0.00320473 0.000010
-0.0012137 0.000001
0.005291806 0.000028

Page 19
 Sheet3
-0.00917338 0.000084
-0.01678829 0.000282
-0.00940675 0.000088
-0.01670855 0.000279
0.024943533 0.000622
-0.01912986 0.000366
-0.02418452 0.000585
-0.03064616 0.000939
0.018508767 0.000343
0.007353868 0.000054
0.010515914 0.000111
-0.0039292 0.000015
0.003515655 0.000012
-0.01295255 0.000168
-0.00827822 0.000069
-0.00075571 0.000001
0.02473207 0.000612
-0.01661582 0.000276
0.001400071 0.000002
0.019120349 0.000366
0.007689356 0.000059
-0.01066848 0.000114
-0.00232675 0.000005
-0.00656627 0.000043
0.005646716 0.000032
0.004553249 0.000021
0.029306595 0.000859
0.009514923 0.000091
-0.02049768 0.000420
-0.04420956 0.001954
0.013863181 0.000192
0.004591425 0.000021
0.015195439 0.000231
0.004495876 0.000020
0.0060363 0.000036
0.000303898 0.000000
-0.00280035 0.000008
0.008085055 0.000065
-0.00330012 0.000011
0.011654205 0.000136
-0.01092252 0.000119
0.020404857 0.000416
-0.0002137 0.000000
-0.00829451 0.000069

Page 20
 Sheet3
0.00589628 0.000035
0.001810591 0.000003
-0.0002137 0.000000
0.060897411 0.003708
0.022632564 0.000512
-0.02348034 0.000551
-0.01212413 0.000147
0.020037023 0.000401
-0.02242542 0.000503
-0.01519678 0.000231
-0.00512047 0.000026
0.00126559 0.000002
-0.00464501 0.000022
-0.0002137 0.000000

Page 21