Date

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

Close Daily
178.25
175
181.55
191.85
185.75
182.6
184.55
186.05
185.55
191.6
196.95
202.75
198.7
202.2
196.05
187.65
192.2
197.15
193.55
189.65
184
183
172.3
180.55
173.3
169.9
171.4
174.8
175.2
175.25
176.55
173.4
182.1
175
163.9
153.85
149
150.05
156.4
154.05
153.4
152.9
154.75
154.95

Return
1.86%
-3.61%
-5.37%
3.28%
1.73%
-1.06%
-0.81%
0.27%
-3.16%
-2.72%
-2.86%
2.04%
-1.73%
3.14%
4.48%
-2.37%
-2.51%
1.86%
2.06%
3.07%
0.55%
6.21%
-4.57%
4.18%
2.00%
-0.88%
-1.95%
-0.23%
-0.03%
-0.74%
1.82%
-4.78%
4.06%
6.77%
6.53%
3.26%
-0.70%
-4.06%
1.53%
0.42%
0.33%
-1.20%
-0.13%
1.44%

BHARTIARTL Close Daily

392.9
381.1
387.35
400.75
391
399.15
399.85
399.4
398.3
402.3
405.95
418
415.15
425.7
411.95
407.2
419.15
404.75
400.8
402.3
393.3
389.4
376.5
399.65
395
393.85
383.25
380.25
381.95
382.25
386.55
388.4
400.25
397.8
389.55
367.95
343.45
347.9
351.25
349.25
349.05
356.25
355.2
349.35

Return
3.10%
-1.61%
-3.34%
2.49%
-2.04%
-0.18%
0.11%
0.28%
-0.99%
-0.90%
-2.88%
0.69%
-2.48%
3.34%
1.17%
-2.85%
3.56%
0.99%
-0.37%
2.29%
1.00%
3.43%
-5.79%
1.18%
0.29%
2.77%
0.79%
-0.45%
-0.08%
-1.11%
-0.48%
-2.96%
0.62%
2.12%
5.87%
7.13%
-1.28%
-0.95%
0.57%
0.06%
-2.02%
0.30%
1.67%
0.22%

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

152.75
149.45
152.5
150.95
152.35
159.45
158.05
154.65
153.3
151.8
150.8
153.9
155.05
154.25
154.1
154.1
154
154.85
159.45
166.05
170.3
168.85
165.9
163.1
157.85
155.4
151.8
150.05
148.5
147
146.1
147.6
152.3
149.75
150.5
153.55
159.9
159.35
153.8
150.05
150.9
150.1
149.2
149.6
149.6

2.21%
-2.00%
1.03%
-0.92%
-4.45%
0.89%
2.20%
0.88%
0.99%
0.66%
-2.01%
-0.74%
0.52%
0.10%
0.00%
0.06%
-0.55%
-2.88%
-3.97%
-2.50%
0.86%
1.78%
1.72%
3.33%
1.58%
2.37%
1.17%
1.04%
1.02%
0.62%
-1.02%
-3.09%
1.70%
-0.50%
-1.99%
-3.97%
0.35%
3.61%
2.50%
-0.56%
0.53%
0.60%
-0.27%
0.00%
2.29%

348.6
342.05
347.3
349.35
356.7
352
361.35
355
352.7
356.1
356.15
356.1
368.25
364.7
368.95
371.55
359.3
373.7
375.8
373.6
394.2
384.1
370
369
354.9
350.45
342.85
349.35
345.8
346.3
348.95
355.8
361.15
355
354.15
356.95
365.05
362.9
352.7
349.75
351.2
354.3
353.1
355.2
348.8

1.91%
-1.51%
-0.59%
-2.06%
1.34%
-2.59%
1.79%
0.65%
-0.95%
-0.01%
0.01%
-3.30%
0.97%
-1.15%
-0.70%
3.41%
-3.85%
-0.56%
0.59%
-5.23%
2.63%
3.81%
0.27%
3.97%
1.27%
2.22%
-1.86%
1.03%
-0.14%
-0.76%
-1.93%
-1.48%
1.73%
0.24%
-0.78%
-2.22%
0.59%
2.89%
0.84%
-0.41%
-0.87%
0.34%
-0.59%
1.83%
1.66%

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

146.25
145.25
143.35
143.25
140
142.6
144.5
142.2
145.8
146.95
153
158.9
163.15
163.8
160
158.7
164.7
163.05
163
168.1
172.1
171.6
167.1
168.4
164.4
162.4
162.85
164.6
165
167.05
168.25
163.6
162.25
162.75
159.75
159.35
155
156.85
160.95
160.25
161.45
161.45
154.2
146.9
153.85

0.69%
1.33%
0.07%
2.32%
-1.82%
-1.31%
1.62%
-2.47%
-0.78%
-3.95%
-3.71%
-2.60%
-0.40%
2.38%
0.82%
-3.64%
1.01%
0.03%
-3.03%
-2.32%
0.29%
2.69%
-0.77%
2.43%
1.23%
-0.28%
-1.06%
-0.24%
-1.23%
-0.71%
2.84%
0.83%
-0.31%
1.88%
0.25%
2.81%
-1.18%
-2.55%
0.44%
-0.74%
0.00%
4.70%
4.97%
-4.52%
-1.54%

343.1
348.2
342.05
350.05
349.95
347.95
343.3
353.3
354.15
369.75
367.8
369.9
378.4
384.35
377.8
382.3
385.4
393.35
403.6
399.45
401.55
397.75
401.75
399.5
393.2
388.35
390.9
387.3
385
391.25
390.85
384.55
395.75
398.9
407.5
405.1
407.7
414.55
410.25
409.45
410.65
401.7
395.95
388.15
398.4

-1.46%
1.80%
-2.29%
0.03%
0.57%
1.35%
-2.83%
-0.24%
-4.22%
0.53%
-0.57%
-2.25%
-1.55%
1.73%
-1.18%
-0.80%
-2.02%
-2.54%
1.04%
-0.52%
0.96%
-1.00%
0.56%
1.60%
1.25%
-0.65%
0.93%
0.60%
-1.60%
0.10%
1.64%
-2.83%
-0.79%
-2.11%
0.59%
-0.64%
-1.65%
1.05%
0.20%
-0.29%
2.23%
1.45%
2.01%
-2.57%
1.75%

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

156.25
152.8
160.4
158.15
166.2
166.9
166.1
163.4
166.3
170.05
168.25
173.25
174.85
173.25
168.2
163.95
165.85
169.3
173.9
170.8
170.1
174.75
166.5
166
167.75
172.3
172.6
167.25
161.9
157.4
154.25
154.7
155.7
156.85
156.1
160.6
161.05
156.95
154.05
154.8
159.6
159.95
159.65
156.5
161.05

2.26%
-4.74%
1.42%
-4.84%
-0.42%
0.48%
1.65%
-1.74%
-2.21%
1.07%
-2.89%
-0.92%
0.92%
3.00%
2.59%
-1.15%
-2.04%
-2.65%
1.81%
0.41%
-2.66%
4.95%
0.30%
-1.04%
-2.64%
-0.17%
3.20%
3.30%
2.86%
2.04%
-0.29%
-0.64%
-0.73%
0.48%
-2.80%
-0.28%
2.61%
1.88%
-0.48%
-3.01%
-0.22%
0.19%
2.01%
-2.83%
-1.56%

391.55
392.3
404.95
399.7
403.4
403.2
405.2
403.25
405.05
406.25
403.15
406.5
415.15
414.95
415.9
414.35
412.3
411.55
414
406.05
407.75
406.1
403.75
401.1
404.5
404.5
391.6
375.8
369.8
369
369.6
369.1
365.1
371.1
374.55
377.15
376.3
365.2
368.6
369.95
376.45
374
365.8
367.65
374.75

-0.19%
-3.12%
1.31%
-0.92%
0.05%
-0.49%
0.48%
-0.44%
-0.30%
0.77%
-0.82%
-2.08%
0.05%
-0.23%
0.37%
0.50%
0.18%
-0.59%
1.96%
-0.42%
0.41%
0.58%
0.66%
-0.84%
0.00%
3.29%
4.20%
1.62%
0.22%
-0.16%
0.14%
1.10%
-1.62%
-0.92%
-0.69%
0.23%
3.04%
-0.92%
-0.36%
-1.73%
0.66%
2.24%
-0.50%
-1.89%
-0.57%

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

163.6
157.85
156.85
156.65
148.9
149.5
151.55
149.05
146.75
139.75
138.25
140.7
139.55
135.9
135.05
134.35
133.75
133.65
133.4
136.6
135
135.15
137.1
133.4
132.45
130.55
135.55
133.25
137
138.25
138.9
137.7
143.25
141.1
136.15
135.3
141.5
143.75
145.3
146.65
140.8
136.35
135.9
140
139.85

3.64%
0.64%
0.13%
5.20%
-0.40%
-1.35%
1.68%
1.57%
5.01%
1.08%
-1.74%
0.82%
2.69%
0.63%
0.52%
0.45%
0.07%
0.19%
-2.34%
1.19%
-0.11%
-1.42%
2.77%
0.72%
1.46%
-3.69%
1.73%
-2.74%
-0.90%
-0.47%
0.87%
-3.87%
1.52%
3.64%
0.63%
-4.38%
-1.57%
-1.07%
-0.92%
4.15%
3.26%
0.33%
-2.93%
0.11%
1.45%

376.9
380.05
372.9
373.15
353.95
354.8
354.6
354.35
354.15
337.2
336.25
336.6
336.2
334.55
332.1
335.5
334.05
341.5
340.55
344.45
339.25
336.95
338.15
335.5
336.9
331.7
338.45
337
340.95
341.55
338.75
338.15
340.25
338.25
332.65
333.3
342
355.35
361.55
356.4
355.9
355.2
353.9
360.2
361.6

-0.83%
1.92%
-0.07%
5.42%
-0.24%
0.06%
0.07%
0.06%
5.03%
0.28%
-0.10%
0.12%
0.49%
0.74%
-1.01%
0.43%
-2.18%
0.28%
-1.13%
1.53%
0.68%
-0.35%
0.79%
-0.42%
1.57%
-1.99%
0.43%
-1.16%
-0.18%
0.83%
0.18%
-0.62%
0.59%
1.68%
-0.20%
-2.54%
-3.76%
-1.71%
1.45%
0.14%
0.20%
0.37%
-1.75%
-0.39%
5.09%

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

137.85
133.4
135.65
134.7
136.2
139.8
139.75
142.25
147.1
142
142.45
140.8
139.95
139.45
138.5
135.8
131.35
130.25
130.7
130.4

3.34%
-1.66%
0.71%
-1.10%
-2.58%
0.04%
-1.76%
-3.30%
3.59%
-0.32%
1.17%
0.61%
0.36%
0.69%
1.99%
3.39%
0.84%
-0.34%
0.23%

344.1
337.55
341.6
335.9
339.5
343.65
332.6
339.3
347.55
338.2
330.75
321.4
323.2
319.2
317.55
309.45
308
311
314.9
320.3

1.94%
-1.19%
1.70%
-1.06%
-1.21%
3.32%
-1.97%
-2.37%
2.76%
2.25%
2.91%
-0.56%
1.25%
0.52%
2.62%
0.47%
-0.96%
-1.24%
-1.69%

HDFCBANK Close Daily

1000.95
988.8
993.15
1004.55
1005.45
1006.45
1013.5
1013.1
1003
1005.1
1018.25
1029.65
1031.65
1038.8
1042.65
1056.1
1035.55
1032.75
1031.95
1033.25
1022.7
1036.9
1014.65
1006.95
1034.25
1037.95
1047.75
1055.9
1052.2
1063.55
1058.05
1051.55
1042.65
1054.6
1056.45
1052.55
1059
1085.1
1065.3
1083.35
1082.55
1071.2
1054
1038.15

Return
1.23%
-0.44%
-1.13%
-0.09%
-0.10%
-0.70%
0.04%
1.01%
-0.21%
-1.29%
-1.11%
-0.19%
-0.69%
-0.37%
-1.27%
1.98%
0.27%
0.08%
-0.13%
1.03%
-1.37%
2.19%
0.76%
-2.64%
-0.36%
-0.94%
-0.77%
0.35%
-1.07%
0.52%
0.62%
0.85%
-1.13%
-0.18%
0.37%
-0.61%
-2.41%
1.86%
-1.67%
0.07%
1.06%
1.63%
1.53%
-1.36%

NIFTY Close Daily

8331.95
8181.5
8239.75
8285.6
8213.8
8305.25
8398.3
8429.7
8377.75
8448.1
8606
8706.7
8750.2
8834
8780.35
8778.3
8714.4
8660.3
8659.9
8586.25
8491
8492.3
8341.4
8342.15
8530.8
8542.95
8550.9
8570.9
8634.65
8685.9
8723.3
8633.15
8647.75
8776
8699.95
8712.05
8756.75
8937.75
8922.65
8996.25
8956.75
8901.85
8844.6
8683.85

Return
1.84%
-0.71%
-0.55%
0.87%
-1.10%
-1.11%
-0.37%
0.62%
-0.83%
-1.83%
-1.16%
-0.50%
-0.95%
0.61%
0.02%
0.73%
0.62%
0.00%
0.86%
1.12%
-0.02%
1.81%
-0.01%
-2.21%
-0.14%
-0.09%
-0.23%
-0.74%
-0.59%
-0.43%
1.04%
-0.17%
-1.46%
0.87%
-0.14%
-0.51%
-2.03%
0.17%
-0.82%
0.44%
0.62%
0.65%
1.85%
-0.95%

1052.45
1067.65
1067.5
1073.05
1079.8
1074.8
1067.55
1065.8
1076
1058.4
1054.45
1040.1
1053.5
1076.5
1067.7
1064.1
1081.6
1077.35
1095
1058.35
1074.05
1042.8
1021.25
1019.95
1020.95
1004.55
1001.35
993.15
963.9
963.35
967.05
975.65
964.85
945
942.25
957.15
965.3
952.05
951.6
956.45
951.7
948.65
945.25
959.75
963.7

-1.42%
0.01%
-0.52%
-0.63%
0.47%
0.68%
0.16%
-0.95%
1.66%
0.37%
1.38%
-1.27%
-2.14%
0.82%
0.34%
-1.62%
0.39%
-1.61%
3.46%
-1.46%
3.00%
2.11%
0.13%
-0.10%
1.63%
0.32%
0.83%
3.03%
0.06%
-0.38%
-0.88%
1.12%
2.10%
0.29%
-1.56%
-0.84%
1.39%
0.05%
-0.51%
0.50%
0.32%
0.36%
-1.51%
-0.41%
2.36%

8767.25
8762.1
8754.95
8833.6
8895.3
8869.1
8809.35
8805.5
8711.55
8627.4
8565.55
8526.35
8661.05
8711.7
8723.7
8756.55
8797.4
8808.9
8952.35
8914.3
8910.5
8835.6
8761.4
8729.5
8695.6
8550.7
8513.8
8494.15
8277.55
8299.4
8323
8284.5
8234.6
8102.1
8127.35
8378.4
8395.45
8284
8282.7
8248.25
8246.3
8200.7
8174.1
8267
8324

0.06%
0.08%
-0.89%
-0.69%
0.30%
0.68%
0.04%
1.08%
0.98%
0.72%
0.46%
-1.56%
-0.58%
-0.14%
-0.38%
-0.46%
-0.13%
-1.60%
0.43%
0.04%
0.85%
0.85%
0.37%
0.39%
1.69%
0.43%
0.23%
2.62%
-0.26%
-0.28%
0.46%
0.61%
1.64%
-0.31%
-3.00%
-0.20%
1.35%
0.02%
0.42%
0.02%
0.56%
0.33%
-1.12%
-0.68%
1.20%

941.45
934.05
921.85
925.75
941.5
931.5
933.6
931.4
926.75
927.15
942.75
941.4
933.1
943.3
950
957.15
948.15
951.3
953.55
945.2
932.85
918.2
926.55
932.2
918.95
930.1
915.95
911.75
907.9
904.65
899.45
912.8
910.7
911.85
896.65
891.55
895.3
897.25
896.45
893.65
895.55
893.8
885.25
858.85
868.35

0.79%
1.32%
-0.42%
-1.67%
1.07%
-0.22%
0.24%
0.50%
-0.04%
-1.65%
0.14%
0.89%
-1.08%
-0.71%
-0.75%
0.95%
-0.33%
-0.24%
0.88%
1.32%
1.60%
-0.90%
-0.61%
1.44%
-1.20%
1.54%
0.46%
0.42%
0.36%
0.58%
-1.46%
0.23%
-0.13%
1.70%
0.57%
-0.42%
-0.22%
0.09%
0.31%
-0.21%
0.20%
0.97%
3.07%
-1.09%
-0.96%

8225.2
8159.3
8029.8
8067.6
8219.6
8224.1
8292.9
8355.65
8340.7
8438.25
8538.3
8564.4
8537.65
8524.7
8555.9
8588.25
8494.2
8475.75
8463.1
8530.15
8477.35
8401.9
8382.3
8425.9
8430.75
8389.9
8357.85
8383.3
8362.65
8344.25
8337
8338.3
8324.15
8322.2
8169.2
8090.45
8027.6
7991.7
8014.55
7995.9
7927.75
7879.4
7779.7
7748.2
7864

0.81%
1.61%
-0.47%
-1.85%
-0.05%
-0.83%
-0.75%
0.18%
-1.16%
-1.17%
-0.30%
0.31%
0.15%
-0.36%
-0.38%
1.11%
0.22%
0.15%
-0.79%
0.62%
0.90%
0.23%
-0.52%
-0.06%
0.49%
0.38%
-0.30%
0.25%
0.22%
0.09%
-0.02%
0.17%
0.02%
1.87%
0.97%
0.78%
0.45%
-0.29%
0.23%
0.86%
0.61%
1.28%
0.41%
-1.47%
-0.26%

876.8
867.3
887.6
867.6
862.45
868
872.65
865.1
871.65
849.95
855.45
848.85
856.85
860.25
858.15
846.4
851
860.35
855.7
854.35
857.3
865.6
864.75
848.45
851.85
856.65
859.2
841.2
843.55
836.6
842.5
843.45
846.75
832.5
820.55
823.85
832.35
826.7
812.4
807.2
792.95
796.15
811.5
810
820.2

1.10%
-2.29%
2.31%
0.60%
-0.64%
-0.53%
0.87%
-0.75%
2.55%
-0.64%
0.78%
-0.93%
-0.40%
0.24%
1.39%
-0.54%
-1.09%
0.54%
0.16%
-0.34%
-0.96%
0.10%
1.92%
-0.40%
-0.56%
-0.30%
2.14%
-0.28%
0.83%
-0.70%
-0.11%
-0.39%
1.71%
1.46%
-0.40%
-1.02%
0.68%
1.76%
0.64%
1.80%
-0.40%
-1.89%
0.19%
-1.24%
0.89%

7884.25
7859.95
7960.55
7842.7
7852.4
7945.55
7964.8
7958.9
7968.85
7911.85
8002.4
8017.55
8146.3
8121.45
8114.75
7975.5
7932.9
8042
8105.5
8085.7
8094.1
8152.95
8173.9
8086.85
8095.95
8114.6
8083.05
8027.7
7954.35
7936.05
7904.75
7906.3
7913.2
7891.1
7875.3
7897.5
7874.25
7791.7
7739.55
7727.05
7625.95
7568.55
7649.25
7672.05
7746.55

0.31%
-1.26%
1.50%
-0.12%
-1.17%
-0.24%
0.07%
-0.12%
0.72%
-1.13%
-0.19%
-1.58%
0.31%
0.08%
1.75%
0.54%
-1.36%
-0.78%
0.24%
-0.10%
-0.72%
-0.26%
1.08%
-0.11%
-0.23%
0.39%
0.69%
0.92%
0.23%
0.40%
-0.02%
-0.09%
0.28%
0.20%
-0.28%
0.30%
1.06%
0.67%
0.16%
1.33%
0.76%
-1.06%
-0.30%
-0.96%
0.82%

813
815.45
834
838.8
829.55
835.5
842.25
836.3
839.85
827.45
832.45
831.8
835.75
826.8
817.45
811.8
823.35
830.3
829.25
840.45
856.65
836.8
839.9
823.3
821.55
816.2
812.4
824.1
829
821.45
821.95
825.75
834.85
846.55
839
835.4
839.85
820.5
816.65
819.45
815.25
805.45
816.7
824.35
819.4

-0.30%
-2.22%
-0.57%
1.12%
-0.71%
-0.80%
0.71%
-0.42%
1.50%
-0.60%
0.08%
-0.47%
1.08%
1.14%
0.70%
-1.40%
-0.84%
0.13%
-1.33%
-1.89%
2.37%
-0.37%
2.02%
0.21%
0.66%
0.47%
-1.42%
-0.59%
0.92%
-0.06%
-0.46%
-1.09%
-1.38%
0.90%
0.43%
-0.53%
2.36%
0.47%
-0.34%
0.52%
1.22%
-1.38%
-0.93%
0.60%
3.36%

7683.65
7602.6
7721.3
7791.4
7748.7
7790.45
7830.6
7795.75
7767.85
7684.2
7663.9
7640.45
7624.4
7526.65
7454.15
7459.6
7567.75
7585
7623.2
7787.15
7751.6
7714.8
7725.15
7634.7
7611.35
7508.8
7493.2
7569.25
7580.2
7493.35
7511.45
7540.7
7558.2
7631.7
7533.55
7542.1
7649.9
7626.85
7656.4
7654.6
7583.4
7474.1
7402.25
7415.85
7362.5

1.07%
-1.54%
-0.90%
0.55%
-0.54%
-0.51%
0.45%
0.36%
1.09%
0.26%
0.31%
0.21%
1.30%
0.97%
-0.07%
-1.43%
-0.23%
-0.50%
-2.11%
0.46%
0.48%
-0.13%
1.18%
0.31%
1.37%
0.21%
-1.00%
-0.14%
1.16%
-0.24%
-0.39%
-0.23%
-0.96%
1.30%
-0.11%
-1.41%
0.30%
-0.39%
0.02%
0.94%
1.46%
0.97%
-0.18%
0.72%
1.83%

792.75
810.25
823.45
804.9
797.15
789.65
802.6
809.5
816.05
811.9
804.7
788.35
775.45
788.15
792.15
756.8
718.3
715.6
720.2
716.7

-2.16%
-1.60%
2.30%
0.97%
0.95%
-1.61%
-0.85%
-0.80%
0.51%
0.89%
2.07%
1.66%
-1.61%
-0.50%
4.67%
5.36%
0.38%
-0.64%
0.49%

7229.95
7235.65
7329.65
7318
7359.05
7367.1
7276.4
7252.9
7275.5
7263.55
7203
7123.15
7108.75
7108.75
7014.25
6858.8
6659.85
6652.55
6715.3
6699.35

-0.08%
-1.28%
0.16%
-0.56%
-0.11%
1.25%
0.32%
-0.31%
0.16%
0.84%
1.12%
0.20%
0.00%
1.35%
2.27%
2.99%
0.11%
-0.93%
0.24%

Symbol
Beta R Squared
IDEA
0.89
11.72%
BHARTIARTL 0.63
9.18%
HDFCBANK
0.96
46.64%

Date
HDFCBANK Close Daily
4-May-15
1000.95
30-Apr-15
988.8
29-Apr-15
993.15
28-Apr-15
1004.55
27-Apr-15
1005.45
24-Apr-15
1006.45
23-Apr-15
1013.5
22-Apr-15
1013.1
21-Apr-15
1003
20-Apr-15
1005.1
17-Apr-15
1018.25
16-Apr-15
1029.65
15-Apr-15
1031.65
13-Apr-15
1038.8
10-Apr-15
1042.65
9-Apr-15
1056.1
8-Apr-15
1035.55
7-Apr-15
1032.75
6-Apr-15
1031.95
1-Apr-15
1033.25
31-Mar-15
1022.7
30-Mar-15
1036.9
27-Mar-15
1014.65
26-Mar-15
1006.95
25-Mar-15
1034.25
24-Mar-15
1037.95
23-Mar-15
1047.75
20-Mar-15
1055.9
19-Mar-15
1052.2
18-Mar-15
1063.55
17-Mar-15
1058.05
16-Mar-15
1051.55
13-Mar-15
1042.65
12-Mar-15
1054.6
11-Mar-15
1056.45
10-Mar-15
1052.55
9-Mar-15
1059
5-Mar-15
1085.1
4-Mar-15
1065.3
3-Mar-15
1083.35
2-Mar-15
1082.55
28-Feb-15
1071.2
27-Feb-15
1054
26-Feb-15
1038.15

Return
1.23%
-0.44%
-1.13%
-0.09%
-0.10%
-0.70%
0.04%
1.01%
-0.21%
-1.29%
-1.11%
-0.19%
-0.69%
-0.37%
-1.27%
1.98%
0.27%
0.08%
-0.13%
1.03%
-1.37%
2.19%
0.76%
-2.64%
-0.36%
-0.94%
-0.77%
0.35%
-1.07%
0.52%
0.62%
0.85%
-1.13%
-0.18%
0.37%
-0.61%
-2.41%
1.86%
-1.67%
0.07%
1.06%
1.63%
1.53%
-1.36%

BANKNIFTY Close
18501.3
18338.1
18302.65
18246.25
17767.6
18001.9
18245.6
18243.7
18105.75
18112.75
18345.55
18637.05
18716.3
18798.25
18800.85
18875.85
18416.6
18469.3
18605.45
18617.85
18206.65
18361.8
18044.8
17831.65
18310.1
18331.45
18449
18606.35
18811.15
19147.25
19058.25
18837.35
18779.8
19141.85
19044
19054.4
19145.55
19748
19643.9
19961.2
20008.1
19691.2
19074.55
18538.1

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

1052.45
1067.65
1067.5
1073.05
1079.8
1074.8
1067.55
1065.8
1076
1058.4
1054.45
1040.1
1053.5
1076.5
1067.7
1064.1
1081.6
1077.35
1095
1058.35
1074.05
1042.8
1021.25
1019.95
1020.95
1004.55
1001.35
993.15
963.9
963.35
967.05
975.65
964.85
945
942.25
957.15
965.3
952.05
951.6
956.45
951.7
948.65
945.25
959.75
963.7

-1.42%
0.01%
-0.52%
-0.63%
0.47%
0.68%
0.16%
-0.95%
1.66%
0.37%
1.38%
-1.27%
-2.14%
0.82%
0.34%
-1.62%
0.39%
-1.61%
3.46%
-1.46%
3.00%
2.11%
0.13%
-0.10%
1.63%
0.32%
0.83%
3.03%
0.06%
-0.38%
-0.88%
1.12%
2.10%
0.29%
-1.56%
-0.84%
1.39%
0.05%
-0.51%
0.50%
0.32%
0.36%
-1.51%
-0.41%
2.36%

18733.05
18883.8
18913.4
19073.55
19188.3
19296.5
19189.95
19369.7
19128.6
18940.8
18752.5
18403.85
18786.7
19051.9
19174
19382.95
19865.9
19843.75
20528.6
20491.75
20555.25
20072.7
19917.65
19843.25
19767.05
19406.05
19223.15
19235.65
18603.8
18707.2
18795.85
18637.25
18701.4
18304.25
18430.75
19017.4
19057.8
18750.45
18736.65
18647.55
18528.35
18557.2
18535.35
18603.75
18747.35

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

941.45
934.05
921.85
925.75
941.5
931.5
933.6
931.4
926.75
927.15
942.75
941.4
933.1
943.3
950
957.15
948.15
951.3
953.55
945.2
932.85
918.2
926.55
932.2
918.95
930.1
915.95
911.75
907.9
904.65
899.45
912.8
910.7
911.85
896.65
891.55
895.3
897.25
896.45
893.65
895.55
893.8
885.25
858.85
868.35

0.79%
1.32%
-0.42%
-1.67%
1.07%
-0.22%
0.24%
0.50%
-0.04%
-1.65%
0.14%
0.89%
-1.08%
-0.71%
-0.75%
0.95%
-0.33%
-0.24%
0.88%
1.32%
1.60%
-0.90%
-0.61%
1.44%
-1.20%
1.54%
0.46%
0.42%
0.36%
0.58%
-1.46%
0.23%
-0.13%
1.70%
0.57%
-0.42%
-0.22%
0.09%
0.31%
-0.21%
0.20%
0.97%
3.07%
-1.09%
-0.96%

18478.9
18326.6
17865.75
17830.55
18372.65
18299.75
18405
18462.95
18290.65
18510.05
18756.75
18782.85
18645.85
18555.85
18525.3
18513.15
18022.5
17975.95
18037.05
18281.95
18056.3
17645.05
17585.65
17702.55
17640.4
17576.8
17453
17587.05
17390.2
17262.4
17347.05
17352.95
17134.1
17045.05
16760.05
16634.05
16667
16556.6
16470.05
16444.7
16427.25
16216.6
15929.8
15541.6
15751.55

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

876.8
867.3
887.6
867.6
862.45
868
872.65
865.1
871.65
849.95
855.45
848.85
856.85
860.25
858.15
846.4
851
860.35
855.7
854.35
857.3
865.6
864.75
848.45
851.85
856.65
859.2
841.2
843.55
836.6
842.5
843.45
846.75
832.5
820.55
823.85
832.35
826.7
812.4
807.2
792.95
796.15
811.5
810
820.2

1.10%
-2.29%
2.31%
0.60%
-0.64%
-0.53%
0.87%
-0.75%
2.55%
-0.64%
0.78%
-0.93%
-0.40%
0.24%
1.39%
-0.54%
-1.09%
0.54%
0.16%
-0.34%
-0.96%
0.10%
1.92%
-0.40%
-0.56%
-0.30%
2.14%
-0.28%
0.83%
-0.70%
-0.11%
-0.39%
1.71%
1.46%
-0.40%
-1.02%
0.68%
1.76%
0.64%
1.80%
-0.40%
-1.89%
0.19%
-1.24%
0.89%

15677.5
15453.8
15741.2
15344
15180.25
15316.2
15392.25
15473.55
15607.25
15299.05
15740.3
15902.85
16194.55
16152.15
16156.85
15838.6
15844.1
16167.55
16254.15
16204.15
16151.75
16156.75
16206.7
15982.5
16033.55
16110
16130.55
16012.8
15740.4
15717.65
15624.1
15669
15819.15
15662.2
15481.7
15524.65
15439.75
15089.65
14910.9
15056.7
14846.8
14765.75
14986.85
15008.65
15293.25

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

813
815.45
834
838.8
829.55
835.5
842.25
836.3
839.85
827.45
832.45
831.8
835.75
826.8
817.45
811.8
823.35
830.3
829.25
840.45
856.65
836.8
839.9
823.3
821.55
816.2
812.4
824.1
829
821.45
821.95
825.75
834.85
846.55
839
835.4
839.85
820.5
816.65
819.45
815.25
805.45
816.7
824.35
819.4

-0.30%
-2.22%
-0.57%
1.12%
-0.71%
-0.80%
0.71%
-0.42%
1.50%
-0.60%
0.08%
-0.47%
1.08%
1.14%
0.70%
-1.40%
-0.84%
0.13%
-1.33%
-1.89%
2.37%
-0.37%
2.02%
0.21%
0.66%
0.47%
-1.42%
-0.59%
0.92%
-0.06%
-0.46%
-1.09%
-1.38%
0.90%
0.43%
-0.53%
2.36%
0.47%
-0.34%
0.52%
1.22%
-1.38%
-0.93%
0.60%
3.36%

15242.35
15127.8
15267.6
15452.4
15212.15
15322.25
15534.35
15463
15427.35
15385.95
15389.35
15269.05
15265.45
14891.9
14489.75
14447.2
14821.7
14931.1
14997.5
15367.6
15556.15
15451.65
15490.35
15321.35
15241.9
14992.35
15050
15237.85
15309.5
15076.35
14997.65
15067.4
15220.4
15373.2
15030
15106.9
15464.85
15450.55
15427.8
15567.4
15543.15
15282.15
15333.4
15257.5
15287.25

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

792.75
810.25
823.45
804.9
797.15
789.65
802.6
809.5
816.05
811.9
804.7
788.35
775.45
788.15
792.15
756.8
718.3
715.6
720.2
716.7

-2.16%
-1.60%
2.30%
0.97%
0.95%
-1.61%
-0.85%
-0.80%
0.51%
0.89%
2.07%
1.66%
-1.61%
-0.50%
4.67%
5.36%
0.38%
-0.64%
0.49%

14793.4
15030.3
15173.35
15084
15175.9
15285.5
15055.55
14952.1
15111.2
15222.15
14853
14236.55
14207.1
14165.55
14085.05
13750.5
13037.4
12938.2
12966.05
12880.65

Daily Return
0.89%
0.19%
0.31%
2.69%
-1.30%
-1.34%
0.01%
0.76%
-0.04%
-1.27%
-1.56%
-0.42%
-0.44%
-0.01%
-0.40%
2.49%
-0.29%
-0.73%
-0.07%
2.26%
-0.84%
1.76%
1.20%
-2.61%
-0.12%
-0.64%
-0.85%
-1.09%
-1.76%
0.47%
1.17%
0.31%
-1.89%
0.51%
-0.05%
-0.48%
-3.05%
0.53%
-1.59%
-0.23%
1.61%
3.23%
2.89%
-1.04%

Symbol
Beta R Squared
HDFCBANK 0.67
0.52

-0.80%
-0.16%
-0.84%
-0.60%
-0.56%
0.56%
-0.93%
1.26%
0.99%
1.00%
1.89%
-2.04%
-1.39%
-0.64%
-1.08%
-2.43%
0.11%
-3.34%
0.18%
-0.31%
2.40%
0.78%
0.37%
0.39%
1.86%
0.95%
-0.06%
3.40%
-0.55%
-0.47%
0.85%
-0.34%
2.17%
-0.69%
-3.08%
-0.21%
1.64%
0.07%
0.48%
0.64%
-0.16%
0.12%
-0.37%
-0.77%
1.45%

0.83%
2.58%
0.20%
-2.95%
0.40%
-0.57%
-0.31%
0.94%
-1.19%
-1.32%
-0.14%
0.73%
0.49%
0.16%
0.07%
2.72%
0.26%
-0.34%
-1.34%
1.25%
2.33%
0.34%
-0.66%
0.35%
0.36%
0.71%
-0.76%
1.13%
0.74%
-0.49%
-0.03%
1.28%
0.52%
1.70%
0.76%
-0.20%
0.67%
0.53%
0.15%
0.11%
1.30%
1.80%
2.50%
-1.33%
0.47%

1.45%
-1.83%
2.59%
1.08%
-0.89%
-0.49%
-0.53%
-0.86%
2.01%
-2.80%
-1.02%
-1.80%
0.26%
-0.03%
2.01%
-0.03%
-2.00%
-0.53%
0.31%
0.32%
-0.03%
-0.31%
1.40%
-0.32%
-0.47%
-0.13%
0.74%
1.73%
0.14%
0.60%
-0.29%
-0.95%
1.00%
1.17%
-0.28%
0.55%
2.32%
1.20%
-0.97%
1.41%
0.55%
-1.48%
-0.15%
-1.86%
0.33%

0.76%
-0.92%
-1.20%
1.58%
-0.72%
-1.37%
0.46%
0.23%
0.27%
-0.02%
0.79%
0.02%
2.51%
2.78%
0.29%
-2.53%
-0.73%
-0.44%
-2.41%
-1.21%
0.68%
-0.25%
1.10%
0.52%
1.66%
-0.38%
-1.23%
-0.47%
1.55%
0.52%
-0.46%
-1.01%
-0.99%
2.28%
-0.51%
-2.31%
0.09%
0.15%
-0.90%
0.16%
1.71%
-0.33%
0.50%
-0.19%
3.34%

-1.58%
-0.94%
0.59%
-0.61%
-0.72%
1.53%
0.69%
-1.05%
-0.73%
2.49%
4.33%
0.21%
0.29%
0.57%
2.43%
5.47%
0.77%
-0.21%
0.66%

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.6829234125
R Square
0.466384387
Adjusted R Square
0.4641702147
Standard Error
0.0091476963
Observations
243
ANOVA
df
Regression
Residual
Total

Intercept
Beta

1
241
242
Coefficients
0.0005506592
0.962872411

SS
MS
0.0176260906 0.0176260906
0.020166964 8.36803E-005
0.0377930545

F
210.635961

Standard Error
t Stat
P-value
0.0005901084 0.9331492406 0.3516768603
0.066344127 14.513302898 1.01187E-034

Significance F
1.0118708E-034

Lower 95%
Upper 95%
Lower 95.0%
Upper 95.0%
-0.0006117695 0.0017130879 -0.0006117695 0.0017130879
0.83218402 1.0935608015
0.83218402 1.0935608015

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.7210657373
R Square
0.519935798
Adjusted R Square
0.5179438299
Standard Error
0.0086765513
Observations
243
ANOVA
df
Regression
Residual
Total

Intercept
Beta

1
241
242

SS
MS
F
0.019649962 0.019649962 261.01618609
0.0181430926 7.52825E-005
0.0377930545

Coefficients
0.0003896797
0.6728118007

Standard Error
t Stat
P-value
0.0005604777 0.6952634778 0.4875600213
0.0416447137 16.155995361 2.80182E-040

Significance F
2.8018161E-040

Lower 95%
Upper 95%
Lower 95.0%
Upper 95.0%
-0.0007143808 0.0014937402 -0.0007143808 0.0014937402
0.5907777028 0.7548458987 0.5907777028 0.7548458987