Turnover Index

Shares
Date Open High Low Close Return
Traded
(Cr) (%)
11-Jun-19 16406.25 16488.65 16380.5 16448.1 30617086 2001.59
12-Jun-19 16441.75 16446.95 16283.65 16425.95 29518108 1974.22 -0.13% -7.26%
13-Jun-19 16340.05 16421.8 16282.65 16316.6 24126342 1762.19 -0.67%
14-Jun-19 16326.7 16336.1 16239.2 16268.2 26301593 1596.98 -0.30% -0.37%
17-Jun-19 16285 16313.55 16190.9 16228.2 21959319 1109.81 -0.25%
18-Jun-19 16215.7 16352.4 16212.3 16322.5 31939866 1484.82 0.58%
19-Jun-19 16358.75 16391.5 16215.95 16282.7 29330912 1498.99 -0.24%
20-Jun-19 16039 16338.75 15994.95 16316.9 33530558 1839.08 0.21%
21-Jun-19 16343.35 16358.95 16154.85 16189.4 44927711 3091.21 -0.78%
24-Jun-19 16202.4 16231.6 16142.4 16187.4 16349337 1110.19 -0.01%
25-Jun-19 16158.8 16252.95 16050.6 16214.45 19774495 1105.27 0.17%
26-Jun-19 16152.7 16255.2 16079.2 16101.7 - - -0.70%
27-Jun-19 16096.2 16129.4 15946.65 15991.8 41146293 2572.62 -0.68%
28-Jun-19 16069.9 16085.4 15904.8 15936.45 37902286 1738.31 -0.35%
1-Jul-19 15982.7 16023.55 15893.55 15916.7 16679967 1326.11 -0.12%
2-Jul-19 15952.9 16096.95 15886.45 16074.1 16987207 1325.34 0.99%
3-Jul-19 16091.1 16097.15 15906.4 15927.65 16757982 1228.16 -0.91%
4-Jul-19 15901.45 15992.6 15896.9 15942.4 12823195 975.14 0.09%
5-Jul-19 15960.85 15979.45 15520 15550.05 20473922 1815.96 -2.46%
8-Jul-19 15410.85 15480.15 15317.4 15376 26980287 2171.23 -1.12%
9-Jul-19 15381.35 15434 15123.6 15254.5 23588410 2235.38 -0.79%
 Settle
Date Open High Low Close Contracts
Price

9-Jul-19 773.3 788.65 736.8 773.1 773.1 8023

8-Jul-19 847.8 847.85 762 772.1 772.1 8457

5-Jul-19 874.5 881 856.7 859.45 859.45 970

4-Jul-19 885 885.25 866.05 876.7 876.7 1141

3-Jul-19 882.45 891 878 881.2 881.2 1271

2-Jul-19 876 893.9 869.65 880.8 880.8 2052

1-Jul-19 865.15 876.85 865.05 870.9 870.9 1870

28-Jun-19 882.35 886.7 858.4 863.65 863.65 2233

27-Jun-19 884.5 900.5 872 885.3 885.3 3437

26-Jun-19 889 909.85 871 875.65 875.65 2665

25-Jun-19 907.2 907.2 874.35 891.05 891.05 1427

24-Jun-19 931 931 900.85 904.05 904.05 995

21-Jun-19 941.75 942.5 927 929.3 929.3 261

20-Jun-19 941.45 945.7 941 945 945 41

19-Jun-19 943.85 945.1 943.1 943.1 978 47

18-Jun-19 950.35 950.35 940 944 944 40

17-Jun-19 951.45 955.1 941 941.2 976 29

14-Jun-19 945.35 945.85 942.5 942.55 942.55 8

13-Jun-19 952.1 952.1 945 945.35 945.35 6

12-Jun-19 952 952 952 952 982.75 1

952.85 954.1 945 954 954 21

Beta (β) -0.66

Risk free rate of return 5.98%
Expected Return of MINDTREE 1.09%

CAPM r + B (Rm-r) 9.23%

Turnover (in Return on
OI Return on Index (%)
lacs) Stock (%)

36789.48 1657200

40011.14 1783800 -0.13% -0.13%

5054.17 1526400 11.31% -0.67%
5982.59 1487400 2.01% -0.30%
6740.67 1495800 0.51% -0.25%
10879.78 1551000 -0.05% 0.58%
9767.13 1683600 -1.12% -0.24%
11629.91 1708800 -0.83% 0.21%
18271.21 1571400 2.51% -0.78%
14203.99 1090800 -1.09% -0.01%
7586.39 682800 1.76% 0.17%
5424.43 423000 1.46% -0.70%
1461.98 223800 2.79% -0.68%
232.22 159600 1.69% -0.35%
266.05 149400 -0.20% -0.12%
226.26 126000 0.10% 0.99%
164.29 114600 -0.30% -0.91%
45.32 105000 0.14% 0.09%
34.11 101400 0.30% -2.46%
5.71 101400 0.70% -1.12%
119.63 102000 0.21% -0.79%