Share Price - NSE-Daily-Adjusted- [INR-Crore]

Date Open (Unit Curr) High (Unit Curr) Low (Unit Curr) Close (Unit Curr) Volume (000's)
10-Aug-10 846.00 855.00 840.20 847.40 260.04
09-Aug-10 827.00 845.90 823.50 844.60 286.61
06-Aug-10 813.00 829.95 812.00 827.85 183.62
05-Aug-10 820.50 824.40 812.00 815.00 179.97
04-Aug-10 827.50 827.50 815.50 820.55 265.01
03-Aug-10 835.05 837.55 820.25 829.40 256.78
02-Aug-10 835.00 839.55 829.40 834.35 86.14
30-Jul-10 843.00 849.50 827.10 831.00 277.47
29-Jul-10 808.20 844.50 808.20 840.90 228.58
28-Jul-10 845.00 848.45 838.00 840.65 283.94
27-Jul-10 826.00 849.90 820.00 848.45 637.39
26-Jul-10 800.00 832.75 800.00 824.05 258.08
23-Jul-10 816.60 825.45 808.20 819.95 780.14
22-Jul-10 828.50 832.00 809.05 816.15 713.99
21-Jul-10 812.00 827.40 811.10 824.80 382.29
20-Jul-10 816.00 818.70 805.00 810.00 180.51
19-Jul-10 815.00 815.00 807.50 811.80 212.84
16-Jul-10 808.00 821.00 808.00 814.10 673.27
15-Jul-10 805.45 818.50 800.20 809.45 916.74
14-Jul-10 825.00 832.65 802.00 805.45 683.19
13-Jul-10 828.00 829.85 818.00 819.80 311.78
12-Jul-10 835.00 842.00 823.10 825.90 406.88
09-Jul-10 848.00 849.40 831.00 832.60 303.56
08-Jul-10 855.50 865.90 836.20 842.75 348.78
07-Jul-10 855.50 860.00 850.50 854.00 135.43
06-Jul-10 861.85 867.50 853.50 855.85 143.38
05-Jul-10 858.00 868.95 855.15 862.90 98.89
02-Jul-10 866.60 868.00 858.30 863.05 165.83
01-Jul-10 862.25 872.50 860.80 866.60 177.38
30-Jun-10 863.60 880.00 840.50 878.10 271.79
29-Jun-10 869.30 873.00 858.65 868.00 177.53
28-Jun-10 859.00 874.55 851.65 871.10 256.34
25-Jun-10 863.00 874.00 858.35 861.70 218.50
24-Jun-10 897.00 897.00 867.00 871.10 338.31
23-Jun-10 853.00 879.80 851.00 871.15 351.04
22-Jun-10 876.60 881.50 858.60 861.50 222.26
21-Jun-10 862.25 886.00 862.25 882.65 303.99
18-Jun-10 865.00 870.00 855.20 862.10 165.03
17-Jun-10 864.00 872.60 857.05 865.45 280.08
16-Jun-10 885.00 885.00 860.00 863.60 454.77
15-Jun-10 862.85 883.00 856.90 879.90 406.79
14-Jun-10 865.00 867.75 854.10 862.85 194.03
11-Jun-10 871.00 882.85 852.05 861.75 386.84
 10-Jun-10 856.00 873.00 846.00 868.90 498.25
09-Jun-10 842.35 864.95 836.00 858.05 545.20
08-Jun-10 854.40 862.50 838.35 842.35 272.71
07-Jun-10 821.50 898.70 810.10 851.70 410.91
04-Jun-10 838.25 854.95 838.25 841.90 265.84
03-Jun-10 835.00 849.50 832.55 841.50 283.88
02-Jun-10 820.00 836.80 820.00 826.80 376.82
01-Jun-10 819.90 828.00 810.00 817.70 272.04
31-May-10 826.05 832.90 812.10 818.55 301.21
28-May-10 828.00 834.00 811.30 826.05 221.39
27-May-10 830.00 839.00 809.00 818.30 626.82
26-May-10 845.15 854.35 826.00 830.10 493.95
25-May-10 848.00 848.00 838.00 841.60 288.90
24-May-10 870.00 875.10 849.05 855.15 288.68
21-May-10 830.00 868.25 825.00 863.05 302.21
20-May-10 844.00 855.60 826.50 844.05 449.94
19-May-10 858.75 870.80 827.65 842.60 324.46
18-May-10 868.00 877.40 860.00 861.75 370.73
17-May-10 874.00 884.00 863.00 866.60 230.69
14-May-10 891.20 902.00 880.55 892.80 397.27
13-May-10 882.60 895.00 868.10 891.35 324.61
12-May-10 890.00 890.10 875.00 877.20 217.29
11-May-10 875.25 899.00 875.25 886.35 429.63
10-May-10 869.50 894.90 868.20 891.75 286.77
07-May-10 868.00 868.00 852.00 861.35 387.79
06-May-10 880.00 884.90 870.00 876.30 294.25
05-May-10 878.20 890.00 857.00 885.30 362.26
04-May-10 900.00 913.85 873.00 878.20 630.44
03-May-10 904.00 908.00 892.55 903.70 365.87
30-Apr-10 900.00 910.00 882.25 905.05 920.50
29-Apr-10 911.00 917.90 890.15 895.30 602.01
28-Apr-10 901.40 913.25 888.20 908.05 389.58
27-Apr-10 910.00 925.95 898.25 901.40 521.32
26-Apr-10 902.50 916.00 902.50 910.15 273.40
23-Apr-10 920.00 920.00 891.00 903.70 723.26
22-Apr-10 933.50 942.00 916.00 919.70 920.37
21-Apr-10 926.00 946.90 926.00 931.50 436.49
20-Apr-10 935.00 935.00 920.00 922.35 273.14
19-Apr-10 920.05 928.00 913.95 920.40 277.29
16-Apr-10 938.90 938.90 922.00 932.90 331.84
15-Apr-10 940.10 951.80 929.15 939.20 380.19
13-Apr-10 952.00 965.00 936.45 940.65 323.03
12-Apr-10 956.00 967.70 936.00 951.85 692.54
09-Apr-10 966.10 973.80 952.50 955.70 549.46
08-Apr-10 983.80 986.95 960.00 964.80 515.84
07-Apr-10 953.00 978.40 950.00 976.45 676.46
06-Apr-10 951.65 959.40 941.25 951.35 287.92
05-Apr-10 954.90 958.00 945.00 949.85 234.92
01-Apr-10 954.40 959.35 944.10 949.90 353.73
31-Mar-10 947.00 964.00 944.70 951.05 247.60
30-Mar-10 953.10 969.95 951.50 954.05 358.12
29-Mar-10 949.00 957.90 936.75 951.40 521.36
26-Mar-10 938.40 944.25 932.00 939.90 394.78
25-Mar-10 958.40 958.85 931.10 934.85 756.68
23-Mar-10 972.30 972.30 950.30 957.50 601.21
22-Mar-10 965.00 991.00 965.00 970.00 443.73
19-Mar-10 973.90 984.50 945.60 978.60 385.60
18-Mar-10 968.00 978.60 960.25 972.90 305.29
17-Mar-10 970.05 987.30 961.10 964.00 526.56
16-Mar-10 984.00 992.60 960.15 967.90 513.92
15-Mar-10 999.00 999.80 976.90 980.30 274.65
12-Mar-10 1005.80 1008.00 994.70 999.50 276.49
11-Mar-10 1015.25 1018.00 955.25 999.20 304.88
10-Mar-10 991.00 1020.00 987.30 1013.50 708.33
09-Mar-10 989.80 1004.95 986.80 991.90 472.58
08-Mar-10 972.45 997.85 970.10 990.00 584.89
05-Mar-10 967.25 987.40 963.25 969.35 497.57
04-Mar-10 960.00 968.00 943.20 964.10 619.66
03-Mar-10 965.00 972.00 946.05 959.90 650.43
02-Mar-10 913.90 974.50 913.90 962.00 942.68
26-Feb-10 923.00 929.80 906.10 923.10 401.80
25-Feb-10 903.35 922.50 896.00 919.35 429.95
24-Feb-10 890.00 913.90 890.00 905.15 323.66
23-Feb-10 906.95 914.70 900.00 904.95 271.28
22-Feb-10 908.00 921.00 901.35 906.65 275.19
19-Feb-10 892.40 913.90 892.40 901.85 307.55
18-Feb-10 922.00 922.00 905.35 908.80 175.96
17-Feb-10 925.00 946.00 912.00 916.65 415.57
16-Feb-10 880.00 919.85 870.50 913.85 454.53
15-Feb-10 886.00 888.95 873.50 875.75 170.65
11-Feb-10 872.10 891.10 872.10 885.90 464.08
10-Feb-10 874.70 885.00 865.20 869.90 565.18
09-Feb-10 860.00 871.35 831.20 867.75 519.89
08-Feb-10 840.00 859.00 830.00 842.65 323.71
06-Feb-10 846.00 855.40 846.00 850.55 33.24
05-Feb-10 848.70 854.00 824.70 845.55 481.16
04-Feb-10 885.10 889.00 848.50 856.85 489.42
03-Feb-10 873.50 893.25 873.25 883.85 363.64
02-Feb-10 879.85 894.90 868.25 872.40 684.69
01-Feb-10 873.00 883.00 861.25 873.30 375.18
 29-Jan-10 864.70 889.00 859.40 871.70 420.03
28-Jan-10 880.60 897.00 862.60 868.65 577.01
27-Jan-10 890.00 904.20 871.60 881.90 595.72
25-Jan-10 920.00 931.00 891.00 903.70 342.08
22-Jan-10 926.50 942.00 905.00 923.95 420.18
21-Jan-10 953.00 957.70 932.00 942.00 316.62
20-Jan-10 948.20 963.00 939.00 952.00 399.45
19-Jan-10 979.00 980.00 945.60 952.30 740.73
18-Jan-10 972.20 989.00 971.10 981.95 611.66
15-Jan-10 955.20 989.90 946.60 980.80 1120.26
14-Jan-10 958.00 974.25 951.90 955.10 722.37
13-Jan-10 900.00 955.00 890.00 946.25 770.22
12-Jan-10 915.00 918.00 895.00 898.05 271.13
11-Jan-10 917.80 925.00 912.00 915.15 200.03
08-Jan-10 917.70 924.70 907.60 912.15 284.91
07-Jan-10 910.00 926.00 905.65 913.35 403.86
06-Jan-10 904.50 912.50 895.35 907.60 517.11
05-Jan-10 920.55 926.40 898.05 901.75 439.21
04-Jan-10 870.00 920.00 870.00 913.60 852.43

Source:AceEquity
Disclaimer : Accord Fintech Pvt Ltd has taken all the necessary steps and measures in compilation of the Data present in the A
Fintech Pvt Ltd does not guarantee the accuracy,adequacy or completeness of any Data in the AceEquity and is not responsib
Fintech especially states that it has no financial liability whatsoever to the users of AceEquity.Accord or any of its directors/ em
arising from the use of the Data contained in the AceEquity or any data generated from the AceEquity.
No of Trades Value (000's) Market Cap TTM PE(x) NIFTY(Unit Curr) P/BV(x) EV/EBITDA(x)
12043 220769.70 15909.51 10.75 5460.70 2.35 6.22
6944 240321.20 15856.94 10.71 5486.15 2.34 6.20
7730 151386.80 15542.47 10.50 5439.25 2.29 6.08
8925 147289.50 15301.21 10.34 5447.10 2.26 5.98
6667 217124.60 15405.41 10.41 5467.85 2.27 6.02
3840 212753.50 15571.57 10.52 5439.55 2.30 6.09
8982 71951.21 15664.50 10.58 5431.65 2.31 6.13
7269 233146.50 15601.61 10.54 5367.60 2.30 6.10
8503 191617.00 15787.47 10.66 5408.90 2.33 6.17
19844 239217.30 15782.78 10.66 5397.55 2.33 6.17
9666 535583.50 15929.22 10.76 5430.60 2.35 6.23
13674 213114.70 15471.12 10.45 5418.60 2.28 6.05
20082 634740.70 15394.15 10.40 5449.10 2.27 6.02
13201 584946.80 15322.80 10.35 5441.95 2.26 5.99
7685 313343.30 15485.20 10.46 5399.35 2.28 6.06
8457 146544.70 15207.34 10.27 5368.00 2.24 5.95
15771 172916.70 15241.14 10.30 5386.45 2.25 5.96
23997 549397.50 15284.32 10.32 5393.90 2.25 5.98
20822 744135.00 15197.02 10.27 5378.75 2.24 5.94
11486 558434.80 15121.92 10.21 5386.15 2.23 5.91
11221 255952.30 15391.33 9.58 5400.65 2.40 5.62
14479 338566.80 15505.86 9.65 5383.00 2.41 5.66
13435 254313.20 15631.65 9.73 5352.45 2.43 5.71
6578 298183.00 15822.21 9.85 5296.85 2.46 5.78
6041 115813.70 16033.42 9.98 5241.10 2.50 5.86
4218 123300.90 16068.15 10.00 5289.05 2.50 5.87
5816 85526.82 16200.51 10.08 5235.90 2.52 5.92
6836 143136.50 16203.33 10.08 5237.10 2.52 5.92
15177 153748.40 16269.98 10.12 5251.40 2.53 5.95
6183 236166.80 16485.88 10.26 5312.50 2.57 6.03
7596 153657.30 16296.26 10.14 5256.15 2.54 5.96
7927 220984.90 16354.46 10.18 5333.50 2.55 5.98
9527 189145.20 16177.98 10.07 5269.05 2.52 5.91
11310 295524.90 16354.46 10.18 5320.60 2.55 5.98
9736 301714.50 16355.40 10.18 5323.15 2.55 5.98
11751 193483.00 16174.23 10.06 5316.55 2.52 5.91
5729 266553.20 16571.31 10.31 5353.30 2.58 6.06
9745 142213.40 16185.49 10.07 5262.60 2.52 5.92
9997 242677.10 16248.39 10.11 5274.85 2.53 5.94
14144 395600.30 16213.65 10.09 5233.35 2.53 5.93
7357 355051.60 16519.68 10.28 5222.35 2.57 6.04
13385 167052.60 16199.57 10.08 5197.70 2.52 5.92
16145 337040.50 16178.92 10.07 5119.35 2.52 5.91
15799 427037.10 16313.16 10.15 5078.60 2.54 5.96
9266 466460.90 16109.46 10.02 5000.30 2.51 5.89
9129 231746.10 15814.70 9.84 4987.10 2.46 5.78
10087 346430.00 15990.24 9.95 5034.00 2.49 5.84
11699 225370.30 15806.25 9.84 5135.50 2.46 5.74
11487 239153.40 15798.74 9.83 5110.50 2.46 5.74
10388 312166.70 15522.75 9.66 5019.85 2.42 5.64
8676 222809.20 15351.91 9.55 4970.20 2.39 5.58
9111 246777.00 15367.86 9.56 5086.30 2.39 5.58
12989 182666.80 15508.67 9.65 5066.55 2.42 5.63
11423 517516.40 15363.17 9.56 5003.10 2.39 5.58
6538 411481.90 15584.71 9.70 4917.40 2.43 5.66
9810 243173.70 15800.62 9.83 4806.75 2.46 5.74
10646 249012.80 16055.01 9.99 4943.95 2.50 5.83
9750 257582.50 16203.33 10.08 4931.15 2.52 5.89
11537 376201.20 15846.61 9.86 4947.60 2.47 5.76
15774 277095.60 15819.39 9.84 4919.65 2.46 5.75
7912 320366.80 16178.92 10.07 5066.20 2.52 5.88
13117 199859.30 16269.98 10.12 5059.90 2.53 5.91
11308 355616.00 16761.87 10.43 5093.50 2.61 6.09
7340 286830.50 16734.65 10.41 5178.90 2.61 6.08
11969 190956.30 16468.99 10.25 5156.65 2.56 5.99
10739 381430.10 16640.77 10.35 5136.15 2.59 6.05
10312 254417.70 16742.16 10.42 5193.60 2.61 6.09
7599 334459.90 16171.41 10.06 5018.05 2.52 5.88
11576 257597.40 16452.09 10.24 5090.85 2.56 5.98
18537 318047.70 16621.06 10.34 5124.90 2.59 6.04
10581 562807.20 16487.76 10.26 5148.50 2.57 5.99
15903 329696.70 16966.51 10.56 5222.75 2.64 6.17
13404 827369.20 16991.86 10.57 5278.00 2.65 6.18
12677 543887.30 16808.81 10.46 5254.15 2.62 6.11
15314 352831.50 17048.18 10.61 5215.45 2.66 6.20
9066 474767.90 16923.33 10.53 5308.35 2.64 6.15
21566 249363.00 17087.61 10.63 5322.45 2.66 6.21
19301 654484.70 16966.51 10.56 5304.10 2.64 6.17
14232 854826.80 17266.90 10.74 5269.35 2.69 6.28
12041 408784.60 17488.44 10.88 5244.90 2.72 6.36
7980 252528.20 17316.66 10.78 5230.10 2.70 6.30
7673 255486.40 17280.05 10.75 5203.65 2.69 6.29
11804 309099.70 17514.73 10.90 5262.60 2.73 6.37
13246 357638.40 17633.01 10.97 5273.60 2.75 6.41
7098 304332.30 17660.23 10.99 5322.95 2.75 6.42
14245 660323.60 17870.50 11.12 5339.70 2.78 6.50
14872 527758.70 17942.79 11.16 5361.75 2.79 6.53
22794 503752.90 18113.63 11.27 5304.45 2.82 6.59
 8912 656340.70 18332.36 11.41 5374.65 2.86 6.67
7390 273991.40 17861.12 11.11 5366.00 2.78 6.50
9037 223302.10 17832.95 11.10 5368.40 2.78 6.49
8250 336986.00 17833.89 11.10 5290.50 2.78 6.49
10851 236742.60 17855.48 11.11 5249.10 2.78 6.50
12137 344984.40 17911.81 11.15 5262.45 2.98 6.52
10411 495910.20 17862.06 11.12 5302.85 2.97 6.50
15913 371065.50 17646.15 10.98 5282.00 2.93 6.42
15240 710549.60 17551.34 10.92 5260.40 2.92 6.38
11716 575442.80 17976.58 11.19 5225.30 2.99 6.54
12695 434128.90 18211.26 11.33 5205.20 3.03 6.63
9723 377530.80 18372.72 11.43 5262.80 3.05 6.69
16871 296130.20 18265.71 11.37 5245.90 3.04 6.65
17777 513442.00 18098.61 11.26 5231.90 3.01 6.59
9557 497900.70 18171.83 11.31 5198.10 3.02 6.61
9798 270409.30 18404.64 11.45 5128.90 3.06 6.70
9930 276530.10 18765.11 11.68 5137.00 3.12 6.83
24331 305837.70 18759.48 11.68 5133.40 3.12 6.83
16542 713723.30 19027.95 11.84 5116.25 3.16 6.93
16548 470983.40 18622.42 11.59 5101.50 3.10 6.78
15636 574105.90 18586.75 11.57 5124.00 3.09 6.77
15589 486021.50 18199.06 11.33 5088.70 3.03 6.62
17943 593655.60 18100.49 11.27 5080.25 3.01 6.59
23511 624840.40 18021.64 11.22 5088.10 3.00 6.56
13012 901872.60 18061.06 11.24 5017.00 3.00 6.57
11985 370249.70 17330.74 10.79 4922.30 2.88 6.30
11892 391234.90 17260.33 10.74 4859.75 2.87 6.28
9365 292503.50 16993.73 10.58 4858.60 2.82 6.18
10554 246654.50 16989.98 10.57 4870.05 2.82 6.18
11021 251213.10 17021.90 10.59 4856.40 2.83 6.19
8172 277443.10 16931.78 10.54 4844.90 2.81 6.16
15589 160188.40 17062.26 10.62 4887.75 2.84 6.21
16824 382683.80 17209.64 10.71 4914.00 2.86 6.26
6974 407743.20 17157.07 10.68 4855.75 2.85 6.24
13034 150128.10 16441.76 10.23 4801.95 2.73 5.98
16257 411074.20 16632.33 10.35 4826.85 2.76 6.05
18153 494986.40 16331.93 10.16 4757.20 2.71 5.94
14179 446422.70 16291.57 10.14 4792.65 2.71 5.92
1647 273053.70 15820.33 9.85 4760.40 2.63 5.75
14966 28250.10 15968.65 9.94 4757.25 2.65 5.80
16497 404079.60 15874.77 9.88 4718.65 2.64 5.77
13853 427931.20 16086.93 10.01 4845.35 2.67 5.85
17870 321620.40 16593.84 10.33 4931.85 2.76 6.03
11080 602060.20 16378.87 10.19 4830.10 2.72 5.95
15011 328416.80 16395.77 10.20 4899.70 2.73 5.96
 14061 368553.60 16365.73 10.19 4882.05 2.72 5.95
13579 505991.50 16308.47 10.15 4867.25 2.71 5.93
13297 529105.60 16557.23 10.30 4853.10 2.75 6.02
14987 311460.50 16966.51 10.56 5007.90 2.82 6.17
12682 389896.20 17346.70 10.80 5036.00 2.88 6.31
13466 299609.80 17685.57 11.01 5094.15 2.94 6.43
15068 379857.30 17872.88 11.12 5221.70 2.97 6.50
13686 709044.70 17878.51 11.13 5225.65 2.97 6.51
21125 598267.80 18435.16 11.47 5274.85 3.06 6.71
1080478.00 18413.57 11.46 5252.20 3.06 6.70
25353 695339.60 17931.08 11.16 5259.90 2.98 6.52
10752 714411.40 17764.93 11.06 5233.95 2.95 6.46
8805 245330.30 16860.02 10.49 5210.40 2.80 6.13
9644 183405.40 17181.05 10.69 5249.40 2.86 6.25
14978 260876.10 17124.73 10.66 5244.75 2.85 6.23
17463 370682.50 17147.26 10.67 5263.10 2.85 6.24
14595 467713.20 17039.31 10.60 5281.80 2.83 6.20
24562 401208.50 16929.48 10.54 5277.90 2.81 6.16
12386 766253.10 17151.95 10.68 5232.20 2.85 6.24

tion of the Data present in the AceEquity. We have tried our level best to provide data from reliable source. However, Accord
e AceEquity and is not responsible for any errors or omissions or for the results obtained from the use of such Data. Accord
Accord or any of its directors/ employees/ representatives does not accept any liability for any direct or consequential loss
ceEquity.
MCAP/Sales(x)
1.98
1.98
1.94
1.91
1.92
1.94
1.95
1.94
1.97
1.97
1.99
1.93
1.92
1.91
1.93
1.90
1.90
1.90
1.89
1.88
1.90
1.92
1.93
1.96
1.98
1.99
2.00
2.00
2.01
2.04
2.02
2.02
2.00
2.02
2.02
2.00
2.05
2.00
2.01
2.01
2.04
2.00
2.00
2.02
1.99
1.96
1.98
1.97
1.97
1.93
1.91
1.91
1.93
1.91
1.94
1.97
2.00
2.02
1.97
1.97
2.02
2.03
2.09
2.08
2.05
2.07
2.09
2.01
2.05
2.07
2.05
2.11
2.12
2.09
2.12
2.11
2.13
2.11
2.15
2.18
2.16
2.15
2.18
2.20
2.20
2.23
2.24
2.26
2.28
2.23
2.22
2.22
2.22
2.23
2.23
2.20
2.19
2.24
2.27
2.29
2.28
2.25
2.26
2.29
2.34
2.34
2.37
2.32
2.32
2.27
2.25
2.25
2.25
2.16
2.15
2.12
2.12
2.12
2.11
2.13
2.14
2.14
2.05
2.07
2.03
2.03
1.97
1.99
1.98
2.00
2.07
2.04
2.04
 2.04
2.03
2.06
2.11
2.16
2.20
2.23
2.23
2.30
2.29
2.23
2.21
2.10
2.14
2.13
2.14
2.12
2.11
2.14

source. However, Accord

e of such Data. Accord
or consequential loss
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.454099
R Square 0.206206
Adjusted R 0.199591
Standard E 1.372659
Observatio 122

ANOVA
df SS MS F Significance F
Regression 1 58.7353 58.7353 31.17267 1.493E-07
Residual 120 226.1031 1.884192
Total 121 284.8384

Coefficients
Standard Error t Stat P-value Lower 95%Upper 95%Lower 95.0%
Upper 95.0%
Intercept -0.032532 0.124292 -0.261736 0.793974 -0.278622 0.213558 -0.278622 0.213558
X Variable 0.623524 0.111678 5.583249 1.493E-07 0.40241 0.844637 0.40241 0.844637

RESIDUAL OUTPUT

ObservationPredicted Y Residuals
1 0.512077 -1.809144
2 0.013542 0.635196
3 -0.253288 0.886827
4 -0.249926 0.118541
5 0.02275 0.306143
6 -0.495774 -1.372773
7 0.249289 5.117896
8 0.276612 0.658659
9 -0.12381 2.814627
10 0.236361 -0.11911
11 -0.61411 -2.405392
12 -0.079663 0.04816
13 -1.555607 0.505187
14 -0.744287 -1.171849
15 -0.380447 -1.81123
16 -1.959916 -0.452389
17 0.149267 -1.651705
18 0.157065 0.194054
19 0.19289 -0.00934
20 -0.918244 0.815187
21 1.280972 0.0315
22 -1.126133 -1.928684
23 -1.66297 0.344186
24 0.47753 0.113801
25 0.008755 -0.937565
26 0.389883 2.588815
27 -0.493736 0.741503
28 0.880367 0.958925
29 -0.354185 -0.791542
30 0.666051 3.684506
31 0.715453 -0.409057
32 -0.365611 -0.490769
33 -0.579163 -0.185581
34 0.11547 0.41677
35 0.142724 -0.330227
36 -0.179129 0.201229
37 -0.017773 1.586574
38 0.770008 -0.362111
39 1.167064 3.046998
40 0.851114 -1.06941
41 -0.12873 0.566275
42 0.071179 0.47337
43 0.400003 1.730291
44 -0.306327 0.498246
45 0.147748 2.029891
46 0.176477 -1.58743
47 0.011195 0.018829
48 -0.130849 -1.790112
49 0.808737 -2.073656
50 0.372907 -0.775841
51 0.134316 0.78892
52 0.16834 0.417537
53 -0.714962 -0.163844
54 0.208243 -1.496903
55 0.386309 -2.751844
56 0.223497 0.316697
57 0.213596 1.009938
58 -0.507566 0.786103
59 -0.19071 -0.123739
60 0.459245 -0.580164
61 0.885576 -0.89084
62 -0.060407 0.218327
63 0.06798 2.570376
64 -0.846936 -0.346162
65 0.641014 -1.584215
66 -0.288954 -0.113893
 67 -0.228124 -0.948532
68 -0.610611 0.456463
69 -0.16259 -0.508194
70 -0.730983 -0.608924
71 0.284403 -0.072539
72 0.143911 0.84812
73 0.258134 -1.524909
74 0.378666 -2.118364
75 0.183182 0.530551
76 -0.197713 -0.763667
77 -1.123744 1.861485
78 0.430139 -1.834247
79 0.250502 0.838518
80 -0.685235 0.536072
81 -0.918973 -1.90276
82 -0.318346 1.126818
83 -0.446803 -0.569802
84 -0.924181 -0.781856
85 2.148785 1.380558
86 -0.722254 0.116703
87 0.216336 -1.24866
88 0.236507 1.37658
89 -1.060721 1.223396
90 -0.443848 -2.49074
91 0.045102 -0.604761
92 -1.836199 -0.386023
93 0.321711 -0.149624
94 -0.239844 2.490895
95 0.129319 -1.044677
96 -1.762878 0.17836
97 1.402802 -2.769247
98 1.05414 -2.475655
99 0.758229 0.188856
100 0.210525 -1.11846
101 -1.455788 1.351946
102 0.59034 0.522538
103 1.093446 0.684493
104 0.272489 -0.224955
105 -1.264888 2.428922
106 -0.613447 -0.484358
107 0.132504 1.731329
108 0.943848 0.320647
109 0.467775 -1.290655
110 0.921751 -0.794104
111 0.263173 1.712836
112 0.098803 -1.951286
113 0.461917 -0.247697
114 -0.177335 -0.209747
115 1.0421 1.341614
116 -0.460576 -1.935617
117 0.044873 1.075266
118 -0.062401 0.056661
119 -0.636649 -0.442447
120 0.73015 0.360717
121 -0.936808 0.580936
122 0.635934 0.527661
Date Close (Unit Curr) Nifty Close ReturnACC Return Nifty std Dev-A 1.534287
04-Jan-10 913.60 5232.20 S.D Nifty 1.117388
05-Jan-10 901.75 5277.90 -1.29706655 0.87343756 0.623524 slope
06-Jan-10 907.60 5281.80 0.64873856 0.073893026 -0.032532 intercept
07-Jan-10 913.35 5263.10 0.633539 -0.354045969
08-Jan-10 912.15 5244.75 -0.13138446 -0.348653835 Equation Ret-ACC= -0.033 + 0.62*Ret-Nifty
11-Jan-10 915.15 5249.40 0.32889327 0.088660089
12-Jan-10 898.05 5210.40 -1.86854614 -0.742942051
13-Jan-10 946.25 5233.95 5.36718446 0.451980654
14-Jan-10 955.10 5259.90 0.93527081 0.49580145
15-Jan-10 980.80 5252.20 2.69081772 -0.146390616
18-Jan-10 981.95 5274.85 0.11725122 0.431247858

%age Return
19-Jan-10 952.30 5225.65 -3.01950201 -0.932727945
20-Jan-10 952.00 5221.70 -0.03150268 -0.075588683
21-Jan-10 942.00 5094.15 -1.05042017 -2.442691078
22-Jan-10 923.95 5036.00 -1.91613588 -1.141505452
25-Jan-10 903.70 5007.90 -2.19167704 -0.557982526
27-Jan-10 881.90 4853.10 -2.41230497 -3.091116037

04-
11-
18-
25-
01-
08-
15-
22-
01-

15-
22-
29-
05-
08-
28-Jan-10 868.65 4867.25 -1.50243792 0.291566215
29-Jan-10 871.70 4882.05 0.35111955 0.304073142
01-Feb-10 873.30 4899.70 0.18354939 0.361528456 ACC Return
02-Feb-10 872.40 4830.10 -0.10305737 -1.420495132
03-Feb-10 883.85 4931.85 1.31247134 2.106581644
04-Feb-10 856.85 4845.35 -3.05481699 -1.753905735 4
05-Feb-10 845.55 4718.65 -1.31878392 -2.614878182 3
06-Feb-10 850.55 4757.25 0.59133109 0.818030581
2
08-Feb-10 842.65 4760.40 -0.92881077 0.066214725
ACC Return

09-Feb-10 867.75 4792.65 2.97869815 0.677464079 1

10-Feb-10 869.90 4757.20 0.24776721 -0.739674293
0
11-Feb-10 885.90 4826.85 1.83929187 1.464096527 -4 -3 -2 -1 0 1
15-Feb-10 875.75 4801.95 -1.14572751 -0.515864384 -1
16-Feb-10 913.85 4855.75 4.35055667 1.12037818 -2
17-Feb-10 916.65 4914.00 0.30639602 1.199608711
-3
18-Feb-10 908.80 4887.75 -0.85637921 -0.534188034
19-Feb-10 901.85 4844.90 -0.76474472 -0.8766815 -4
22-Feb-10 906.65 4856.40 0.53223929 0.237363 Nifty R
23-Feb-10 904.95 4870.05 -0.18750345 0.281072399
24-Feb-10 905.15 4858.60 0.02210067 -0.235110522
25-Feb-10 919.35 4859.75 1.56880075 0.02366937
26-Feb-10 923.10 4922.30 0.40789688 1.287103246
02-Mar-10 962.00 5017.00 4.21406132 1.923897365
03-Mar-10 959.90 5088.10 -0.21829522 1.417181583
04-Mar-10 964.10 5080.25 0.43754558 -0.154281559
05-Mar-10 969.35 5088.70 0.54454932 0.166330397
08-Mar-10 990.00 5124.00 2.1302935 0.693693871
09-Mar-10 991.90 5101.50 0.19191919 -0.43911007
10-Mar-10 1013.50 5116.25 2.17763887 0.289130648
11-Mar-10 999.20 5133.40 -1.41095215 0.33520645
12-Mar-10 999.50 5137.00 0.03002402 0.070128959
15-Mar-10 980.30 5128.90 -1.92096048 -0.15767958
16-Mar-10 967.90 5198.10 -1.2649189 1.349217181
17-Mar-10 964.00 5231.90 -0.40293419 0.650237587
18-Mar-10 972.90 5245.90 0.92323651 0.267589212
19-Mar-10 978.60 5262.80 0.58587727 0.322156351
22-Mar-10 970.00 5205.20 -0.87880646 -1.094474424
23-Mar-10 957.50 5225.30 -1.28865979 0.386152309
25-Mar-10 934.85 5260.40 -2.36553525 0.671731767
26-Mar-10 939.90 5282.00 0.54019361 0.410615162
29-Mar-10 951.40 5302.85 1.22353442 0.394736842
30-Mar-10 954.05 5262.45 0.27853689 -0.761854474
31-Mar-10 951.05 5249.10 -0.31444893 -0.253684121
01-Apr-10 949.90 5290.50 -0.12091898 0.788706635
05-Apr-10 949.85 5368.40 -0.00526371 1.472450619
06-Apr-10 951.35 5366.00 0.15791967 -0.044706058
07-Apr-10 976.45 5374.65 2.63835602 0.161200149
08-Apr-10 964.80 5304.45 -1.19309744 -1.306131562
09-Apr-10 955.70 5361.75 -0.94320066 1.080225094
12-Apr-10 951.85 5339.70 -0.40284608 -0.411246328
13-Apr-10 940.65 5322.95 -1.17665599 -0.313688035
15-Apr-10 939.20 5273.60 -0.15414873 -0.927117482
16-Apr-10 932.90 5262.60 -0.67078365 -0.208586165
19-Apr-10 920.40 5203.65 -1.33990781 -1.120168738
20-Apr-10 922.35 5230.10 0.21186441 0.508297061
21-Apr-10 931.50 5244.90 0.99203122 0.282977381
22-Apr-10 919.70 5269.35 -1.26677402 0.466167134
23-Apr-10 903.70 5304.10 -1.73969773 0.659474129
26-Apr-10 910.15 5322.45 0.71373243 0.345958787
27-Apr-10 901.40 5308.35 -0.96137999 -0.264915593
28-Apr-10 908.05 5215.45 0.73774129 -1.750072998
29-Apr-10 895.30 5254.15 -1.4041077 0.742026096
30-Apr-10 905.05 5278.00 1.08902044 0.453926896
03-May-10 903.70 5222.75 -0.14916303 -1.04679803
04-May-10 878.20 5148.50 -2.82173288 -1.421664832
05-May-10 885.30 5124.90 0.80847187 -0.458385938
06-May-10 876.30 5090.85 -1.01660454 -0.664403208
07-May-10 861.35 5018.05 -1.70603675 -1.430016598
10-May-10 891.75 5193.60 3.52934347 3.498370881
11-May-10 886.35 5136.15 -0.60555088 -1.106169131
12-May-10 877.20 5156.65 -1.03232357 0.399131645
13-May-10 891.35 5178.90 1.6130871 0.431481679
14-May-10 892.80 5093.50 0.16267459 -1.648998822
17-May-10 866.60 5059.90 -2.93458781 -0.659664278
18-May-10 861.75 5066.20 -0.55965844 0.124508389
19-May-10 842.60 4919.65 -2.22222222 -2.892700643
20-May-10 844.05 4947.60 0.1720864 0.568129847
21-May-10 863.05 4931.15 2.25105148 -0.332484437
24-May-10 855.15 4943.95 -0.91535832 0.259574339
25-May-10 841.60 4806.75 -1.58451734 -2.775108972
26-May-10 830.10 4917.40 -1.36644487 2.301971186
27-May-10 818.30 5003.10 -1.42151548 1.742790906
28-May-10 826.05 5066.55 0.94708542 1.268213708
31-May-10 818.55 5086.30 -0.90793536 0.389811608
01-Jun-10 817.70 4970.20 -0.10384216 -2.282602285
02-Jun-10 826.80 5019.85 1.11287758 0.998953764
03-Jun-10 841.50 5110.50 1.77793904 1.805830852
04-Jun-10 841.90 5135.50 0.04753417 0.489188925
07-Jun-10 851.70 5034.00 1.16403373 -1.976438516
08-Jun-10 842.35 4987.10 -1.09780439 -0.93166468
09-Jun-10 858.05 5000.30 1.86383332 0.264682882
10-Jun-10 868.90 5078.60 1.26449508 1.565906046
11-Jun-10 861.75 5119.35 -0.8228795 0.802386484
14-Jun-10 862.85 5197.70 0.12764723 1.530467735
15-Jun-10 879.90 5222.35 1.97600974 0.474248225
16-Jun-10 863.60 5233.35 -1.85248324 0.210633144
17-Jun-10 865.45 5274.85 0.21421955 0.792991105
18-Jun-10 862.10 5262.60 -0.38708186 -0.232234092
21-Jun-10 882.65 5353.30 2.38371419 1.723482689
22-Jun-10 861.50 5316.55 -2.39619328 -0.686492444
23-Jun-10 871.15 5323.15 1.12013929 0.124140655
24-Jun-10 871.10 5320.60 -0.00573954 -0.047903967
25-Jun-10 861.70 5269.05 -1.0790954 -0.968875691
28-Jun-10 871.10 5333.50 1.09086689 1.223180649
29-Jun-10 868.00 5256.15 -0.35587189 -1.450267179
30-Jun-10 878.10 5312.50 1.16359447 1.072077471
Ret-ACC= -0.033 + 0.62*Ret-Nifty
25-
01-
08-
15-
22-
01-

15-
22-
29-
05-
12-
19-
26-
03-
10-
17-
24-
31-

21-
08-

07-
14-

28-

ACC Return Nifty Return -

0
-3 -2 -1 0 1 2 3 4 5 6
-1

-2

-3

-4

Nifty Return