Date Open High Low Close

1-Jul-14 7629 7649.5 7618.15 7634.7

2-Jul-14 7683.05 7732.4 7677.3 7725.15 1.18%
3-Jul-14 7734.35 7754.65 7706.8 7714.8 -0.13%
4-Jul-14 7718.1 7758 7661.3 7751.6 0.48%
7-Jul-14 7780.4 7792 7755.1 7787.15 0.46%
8-Jul-14 7804.05 7808.85 7595.9 7623.2 -2.11%
9-Jul-14 7637.95 7650.1 7551.65 7585 -0.50%
10-Jul-14 7589.5 7731.05 7479.05 7567.75 -0.23%
11-Jul-14 7584.1 7625.85 7447.2 7459.6 -1.43%
14-Jul-14 7469 7478.45 7422.15 7454.15 -0.07%
15-Jul-14 7491.3 7534.9 7459.15 7526.65 0.97%
16-Jul-14 7564.15 7640.1 7532.45 7624.4 1.30%
17-Jul-14 7612.7 7655.65 7612.7 7640.45 0.21%
18-Jul-14 7630.25 7685 7595.5 7663.9 0.31%
21-Jul-14 7701.65 7722.1 7674 7684.2 0.26%
22-Jul-14 7708.2 7773.85 7704.8 7767.85 1.09%
23-Jul-14 7794.9 7809.2 7752.9 7795.75 0.36%
24-Jul-14 7796.25 7835.65 7771.65 7830.6 0.45%
25-Jul-14 7828.2 7840.95 7748.6 7790.45 -0.51%
28-Jul-14 7792.9 7799.9 7722.65 7748.7 -0.54%
30-Jul-14 7746.2 7798.7 7707.6 7791.4 0.55%
31-Jul-14 7784.65 7791.85 7711.15 7721.3 -0.90%
1-Aug-14 7662.5 7716.7 7593.9 7602.6 -1.54%
4-Aug-14 7639.55 7694.8 7622.05 7683.65 1.07%
5-Aug-14 7706.65 7752.45 7638.05 7746.55 0.82%
6-Aug-14 7726.15 7740.95 7658.95 7672.05 -0.96%
7-Aug-14 7651.15 7708.95 7630.4 7649.25 -0.30%
8-Aug-14 7588.7 7592.45 7540.1 7568.55 -1.06%
11-Aug-14 7619.85 7635.55 7598.6 7625.95 0.76%
12-Aug-14 7688.8 7735.75 7654.8 7727.05 1.33%
13-Aug-14 7717.3 7757.1 7695.7 7739.55 0.16%
14-Aug-14 7756.15 7796.7 7739.1 7791.7 0.67%
18-Aug-14 7785.25 7880.5 7779.2 7874.25 1.06%
19-Aug-14 7901 7918.55 7881.15 7897.5 0.30%
20-Aug-14 7915.8 7922.7 7864.05 7875.3 -0.28%
21-Aug-14 7875.35 7919.65 7855.95 7891.1 0.20%
22-Aug-14 7904.55 7929.05 7900.05 7913.2 0.28%
25-Aug-14 7931.75 7968.25 7897.95 7906.3 -0.09%
26-Aug-14 7874.5 7915.45 7862.45 7904.75 -0.02%
27-Aug-14 7933.9 7946.85 7916.55 7936.05 0.40%
28-Aug-14 7942.25 7967.8 7939.2 7954.35 0.23%
1-Sep-14 7990.35 8035 7984 8027.7 0.92%
2-Sep-14 8038.6 8101.95 8036.55 8083.05 0.69%
3-Sep-14 8110.85 8141.9 8092.25 8114.6 0.39%
4-Sep-14 8114.2 8114.8 8060.9 8095.95 -0.23%
5-Sep-14 8099.9 8122.7 8049.85 8086.85 -0.11%
8-Sep-14 8132.95 8180.2 8126.15 8173.9 1.08%
 9-Sep-14 8161.9 8174.55 8126.5 8152.95 -0.26%
10-Sep-14 8135.55 8135.75 8082.1 8094.1 -0.72%
11-Sep-14 8115.15 8127.95 8057.3 8085.7 -0.10%
12-Sep-14 8087.05 8114.3 8071.6 8105.5 0.24%
15-Sep-14 8070.35 8077.3 8030 8042 -0.78%
16-Sep-14 8036.6 8044.9 7925.15 7932.9 -1.36%
17-Sep-14 7971.5 7990.65 7936.95 7975.5 0.54%
18-Sep-14 7950.65 8120.85 7939.7 8114.75 1.75%
19-Sep-14 8129.4 8160.9 8105.35 8121.45 0.08%
22-Sep-14 8084.45 8159.9 8064.8 8146.3 0.31%
23-Sep-14 8144.4 8159.75 8008.1 8017.55 -1.58%
24-Sep-14 8015.55 8042.05 7950.05 8002.4 -0.19%
25-Sep-14 8003.3 8019.3 7877.35 7911.85 -1.13%
26-Sep-14 7885.85 7993.3 7841.8 7968.85 0.72%
29-Sep-14 7978.45 7991.75 7934.7 7958.9 -0.12%
30-Sep-14 7948.8 8030.9 7923.85 7964.8 0.07%
1-Oct-14 7960.5 7977.5 7936.7 7945.55 -0.24%
7-Oct-14 7897.4 7943.05 7842.7 7852.4 -1.17%
8-Oct-14 7828.75 7869.9 7815.75 7842.7 -0.12%
9-Oct-14 7886.5 7972.35 7886.5 7960.55 1.50%
10-Oct-14 7911 7924.05 7848.45 7859.95 -1.26%
13-Oct-14 7831 7901.15 7796 7884.25 0.31%
14-Oct-14 7923.25 7928 7825.45 7864 -0.26%
16-Oct-14 7837.3 7893.9 7729.65 7748.2 -1.47%
17-Oct-14 7733.75 7819.2 7723.85 7779.7 0.41%
20-Oct-14 7896.95 7905.95 7856.95 7879.4 1.28%
21-Oct-14 7906.15 7936.6 7874.35 7927.75 0.61%
22-Oct-14 7997.8 8005 7974.55 7995.9 0.86%
23-Oct-14 8027.7 8031.75 8008.85 8014.55 0.23%
27-Oct-14 8064.35 8064.4 7985.65 7991.7 -0.29%
28-Oct-14 8002.4 8037.8 7995.05 8027.6 0.45%
29-Oct-14 8077.05 8097.95 8052.25 8090.45 0.78%
30-Oct-14 8085.2 8181.55 8085.2 8169.2 0.97%
31-Oct-14 8200.8 8330.75 8198.05 8322.2 1.87%
3-Nov-14 8348.15 8350.6 8297.65 8324.15 0.02%
5-Nov-14 8351.25 8365.55 8323.5 8338.3 0.17%
7-Nov-14 8331.85 8360.35 8290.25 8337 -0.02%
10-Nov-14 8337.8 8383.05 8304.45 8344.25 0.09%
11-Nov-14 8354.1 8378.7 8321.85 8362.65 0.22%
12-Nov-14 8378.9 8415.05 8370.5 8383.3 0.25%
13-Nov-14 8405.25 8408 8320.35 8357.85 -0.30%
14-Nov-14 8360.7 8400.65 8346.8 8389.9 0.38%
17-Nov-14 8378.4 8438.1 8349.1 8430.75 0.49%
18-Nov-14 8441.25 8454.5 8407.25 8425.9 -0.06%
19-Nov-14 8440.65 8455.65 8360.5 8382.3 -0.52%
20-Nov-14 8406.5 8410.85 8353.15 8401.9 2786.75%
21-Nov-14 8408.2 8489.8 8398.6 8477.35 0.90%
24-Nov-14 8490.95 8534.65 8490.8 8530.15 0.62%
25-Nov-14 8530.8 8535.35 8429.45 8463.1 -0.79%
26-Nov-14 8450.3 8500.3 8438.65 8475.75 0.15%
27-Nov-14 8477.8 8506.75 8456.35 8494.2 0.22%
28-Nov-14 8516.8 8617 8516.25 8588.25 1.11%
1-Dec-14 8605.1 8623 8545.15 8555.9 -0.38%
2-Dec-14 8535.45 8560.2 8504.65 8524.7 -0.36%
3-Dec-14 8528.7 8546.95 8508.35 8537.65 0.15%
4-Dec-14 8582.4 8626.95 8526.4 8564.4 0.31%
5-Dec-14 8584.25 8588.35 8523.9 8538.3 -0.30%
8-Dec-14 8538.65 8546.35 8432.25 8438.25 -1.17%
9-Dec-14 8439.3 8444.5 8330.5 8340.7 -1.16%
10-Dec-14 8318.05 8376.8 8317 8355.65 0.18%
11-Dec-14 8338.85 8348.3 8272.4 8292.9 -0.75%
12-Dec-14 8302 8321.9 8216.3 8224.1 -0.83%
15-Dec-14 8160.75 8242.4 8152.5 8219.6 -0.05%
16-Dec-14 8172.6 8189.35 8052.6 8067.6 -1.85%
17-Dec-14 8041.2 8082 7961.35 8029.8 -0.47%
18-Dec-14 8138.9 8174.3 8084.9 8159.3 1.61%
19-Dec-14 8230.45 8263.45 8208.6 8225.2 0.81%
22-Dec-14 8255 8330.95 8228.2 8324 1.20%
23-Dec-14 8324.6 8364.75 8252.85 8267 -0.68%
24-Dec-14 8272.05 8286.4 8155.25 8174.1 -1.12%
26-Dec-14 8204.8 8234.55 8147.95 8200.7 0.33%
29-Dec-14 8214.7 8279.15 8214.7 8246.3 0.56%
30-Dec-14 8260.3 8268.25 8220.55 8248.25 0.02%
31-Dec-14 8243.9 8291 8243.75 8282.7 0.42%
1-Jan-15 8272.8 8294.7 8248.75 8284 0.02%
2-Jan-15 8288.7 8410.6 8288.7 8395.45 1.35%
5-Jan-15 8407.95 8445.6 8363.9 8378.4 -0.20%
6-Jan-15 8325.3 8327.85 8111.35 8127.35 -3.00%
7-Jan-15 8118.65 8151.2 8065.45 8102.1 -0.31%
8-Jan-15 8191.4 8243.5 8167.3 8234.6 1.64%
9-Jan-15 8285.45 8303.3 8190.8 8284.5 0.61%
12-Jan-15 8291.35 8332.6 8245.6 8323 0.46%
13-Jan-15 8346.15 8356.65 8267.9 8299.4 -0.28%
14-Jan-15 8307.25 8326.45 8236.65 8277.55 -0.26%
15-Jan-15 8424.5 8527.1 8380.55 8494.15 2.62%
16-Jan-15 8504.05 8530.75 8452.25 8513.8 0.23%
19-Jan-15 8550.05 8570.95 8531.5 8550.7 0.43%
20-Jan-15 8575.1 8707.9 8574.5 8695.6 1.69%
21-Jan-15 8719.65 8741.85 8689.6 8729.5 0.39%
22-Jan-15 8745.85 8774.15 8727 8761.4 0.37%
23-Jan-15 8827.95 8866.4 8795.4 8835.6 0.85%
27-Jan-15 8871.35 8925.05 8825.45 8910.5 0.85%
28-Jan-15 8902.75 8985.05 8874.05 8914.3 0.04%
29-Jan-15 8901.5 8966.65 8861.25 8952.35 0.43%
30-Jan-15 8996.6 8996.6 8775.1 8808.9 -1.60%
2-Feb-15 8802.5 8840.8 8751.1 8797.4 -0.13%
 3-Feb-15 8823.15 8837.3 8726.65 8756.55 -0.46%
4-Feb-15 8789.15 8792.85 8704.4 8723.7 -0.38%
5-Feb-15 8733.1 8838.45 8683.65 8711.7 -0.14%
6-Feb-15 8696.85 8726.2 8645.55 8661.05 -0.58%
9-Feb-15 8584.4 8605.55 8516.35 8526.35 -1.56%
10-Feb-15 8478.1 8646.25 8470.5 8565.55 0.46%
11-Feb-15 8603.3 8651.95 8593.65 8627.4 0.72%
12-Feb-15 8676.95 8732.55 8599.25 8711.55 0.98%
13-Feb-15 8741.5 8822.1 8729.65 8805.5 1.08%
16-Feb-15 8831.4 8870.1 8793.4 8809.35 0.04%
18-Feb-15 8811.55 8894.3 8808.9 8869.1 0.68%
19-Feb-15 8883.05 8913.45 8794.45 8895.3 0.30%
20-Feb-15 8895.5 8899.95 8816.3 8833.6 -0.69%
23-Feb-15 8856.85 8869 8736.1 8754.95 -0.89%
24-Feb-15 8772.9 8800.5 8726.75 8762.1 0.08%
25-Feb-15 8801.9 8840.65 8751.4 8767.25 0.06%
26-Feb-15 8779 8786.05 8669.45 8683.85 -0.95%
27-Feb-15 8729.5 8856.95 8717.45 8844.6 1.85%
28-Feb-15 8913.05 8941.1 8751.35 8901.85 0.65%
2-Mar-15 8953.85 8972.35 8885.45 8956.75 0.62%
3-Mar-15 8962.85 9008.4 8925.55 8996.25 0.44%
4-Mar-15 9109.15 9119.2 8893.95 8922.65 -0.82%
5-Mar-15 8929.4 8957.55 8849.35 8937.75 0.17%
9-Mar-15 8891.15 8891.3 8740.45 8756.75 -2.03%
10-Mar-15 8769.75 8778 8677.35 8712.05 -0.51%
11-Mar-15 8728.75 8755.6 8682.35 8699.95 -0.14%
12-Mar-15 8740.65 8787.2 8732.9 8776 0.87%
13-Mar-15 8844.05 8849.75 8631.75 8647.75 -1.46%
16-Mar-15 8656.75 8663.55 8612 8633.15 -0.17%
17-Mar-15 8689.1 8742.55 8630.8 8723.3 1.04%
18-Mar-15 8742.9 8747.25 8664 8685.9 -0.43%
19-Mar-15 8749.45 8788.2 8614.65 8634.65 -0.59%
20-Mar-15 8627.9 8627.9 8553 8570.9 -0.74%
23-Mar-15 8591.55 8608.35 8540.55 8550.9 -0.23%
24-Mar-15 8537.05 8627.75 8535.85 8542.95 -0.09%
25-Mar-15 8568.9 8573.75 8516.55 8530.8 -0.14%
26-Mar-15 8474.95 8499.45 8325.35 8342.15 -2.21%
27-Mar-15 8396 8413.2 8269.15 8341.4 -0.01%
30-Mar-15 8390.95 8504.55 8380.75 8492.3 1.81%
31-Mar-15 8527.6 8550.45 8454.15 8491 -0.02%
1-Apr-15 8483.7 8603.4 8464.75 8586.25 1.12%
6-Apr-15 8615.8 8667.55 8573.75 8659.9 0.86%
7-Apr-15 8684.45 8693.6 8586.85 8660.3 0.00%
8-Apr-15 8698.95 8730.5 8679.8 8714.4 0.62%
9-Apr-15 8756.2 8785.5 8682.45 8778.3 0.73%
10-Apr-15 8774.35 8787.4 8733.6 8780.35 0.02%
13-Apr-15 8801.75 8841.65 8762.1 8834 0.61%
15-Apr-15 8844.75 8844.8 8722.4 8750.2 -0.95%
 16-Apr-15 8757.05 8760 8645.65 8706.7 -0.50%
17-Apr-15 8698.05 8699.85 8596.7 8606 -1.16%
20-Apr-15 8618.8 8619.95 8422.75 8448.1 -1.83%
21-Apr-15 8416.1 8469.35 8352.7 8377.75 -0.83%
22-Apr-15 8400.4 8449.95 8284.7 8429.7 0.62%
23-Apr-15 8478.2 8504.95 8361.85 8398.3 -0.37%
24-Apr-15 8405.7 8413.3 8273.35 8305.25 -1.11%
27-Apr-15 8330.55 8334.45 8202.35 8213.8 -1.10%
28-Apr-15 8215.55 8308 8185.15 8285.6 0.87%
29-Apr-15 8274.8 8308.2 8219.2 8239.75 -0.55%
30-Apr-15 8224.5 8229.4 8144.75 8181.5 -0.71%
4-May-15 8230.05 8346 8220.45 8331.95 1.84%
5-May-15 8338.4 8355.65 8280.6 8324.8 -0.09%
6-May-15 8316.6 8331.95 8083 8097 -2.74%
7-May-15 8077 8122.6 7997.15 8057.3 -0.49%
8-May-15 8131.5 8224.95 8123.45 8191.5 1.67%
11-May-15 8243.2 8332.75 8224.65 8325.25 1.63%
12-May-15 8326.15 8326.65 8115.3 8126.95 -2.38%
13-May-15 8181.55 8254.95 8089.8 8235.45 1.34%
14-May-15 8232.45 8236.25 8137.3 8224.2 -0.14%
15-May-15 8240.3 8279.2 8212.2 8262.35 0.46%
18-May-15 8284.95 8384.6 8271.95 8373.65 1.35%
19-May-15 8356.2 8427.8 8335 8365.65 -0.10%
20-May-15 8392.65 8440.35 8391.45 8423.25 0.69%
21-May-15 8434.5 8446.35 8382.5 8421 -0.03%
22-May-15 8432.5 8489.55 8420.6 8458.95 0.45%
25-May-15 8438.15 8441.95 8364.15 8370.25 -1.05%
26-May-15 8377.1 8378.9 8320.05 8339.35 -0.37%
27-May-15 8302.75 8342.85 8277.95 8334.6 -0.06%
28-May-15 8345.7 8364.5 8270.15 8319 -0.19%
29-May-15 8327.1 8443.9 8305.7 8433.65 1.38%
1-Jun-15 8417.25 8467.15 8405.4 8433.4 0.00%
2-Jun-15 8442.8 8445.35 8226.05 8236.45 -2.34%
3-Jun-15 8232.45 8236.7 8094.15 8135.1 -1.23%
4-Jun-15 8155.15 8160.05 8056.75 8130.65 -0.05%
5-Jun-15 8119.15 8191 8100.15 8114.7 -0.20%
8-Jun-15 8124.35 8131 8030.55 8044.15 -0.87%
9-Jun-15 8026.5 8057.15 8005.15 8022.4 -0.27%
10-Jun-15 8024.15 8152.25 8023.8 8124.45 1.27%
11-Jun-15 8157.3 8163.05 7958.25 7965.35 -1.96%
12-Jun-15 7959.85 7995.6 7940.3 7982.9 0.22%
15-Jun-15 7986.6 8057.7 7944.85 8013.9 0.39%
16-Jun-15 8004.2 8061.85 7952.35 8047.3 0.42%
17-Jun-15 8084.2 8136.85 8048.95 8091.55 0.55%
18-Jun-15 8113.7 8186.9 8101.8 8174.6 1.03%
19-Jun-15 8201.15 8250.8 8195.65 8224.95 0.62%
22-Jun-15 8259.3 8369.45 8257.4 8353.1 1.56%
23-Jun-15 8377.45 8398.45 8334.95 8381.55 0.34%
24-Jun-15 8399.4 8421.35 8338.9 8360.85 -0.25%
25-Jun-15 8336.25 8423.15 8329.5 8398 0.44%
26-Jun-15 8393.95 8408.55 8339.7 8381.1 -0.20%
29-Jun-15 8247.05 8329.45 8195.65 8318.4 -0.75%
30-Jun-15 8316.35 8378 8298.95 8368.5 0.60%
1-Jul-15 8376.25 8481.6 8370.15 8453.05 1.01%
2-Jul-15 8471.95 8479.25 8433.2 8444.9 -0.10%
3-Jul-15 8440.1 8497.75 8424.15 8484.9 0.47%
6-Jul-15 8386.15 8533.15 8386.15 8522.15 0.44%
7-Jul-15 8525.5 8561.35 8483.85 8510.8 -0.13%
8-Jul-15 8439.2 8457.5 8341.4 8363.05 -1.74%
9-Jul-15 8364.85 8400.3 8323 8328.55 -0.41%
10-Jul-15 8365.7 8377.1 8315.4 8360.55 0.38%
13-Jul-15 8397.25 8471.65 8355.4 8459.65 1.19%
14-Jul-15 8470.6 8480.25 8424.1 8454.1 -0.07%
15-Jul-15 8463.4 8531.4 8462.95 8523.8 0.82%
16-Jul-15 8546.15 8616.1 8542.9 8608.05 0.99%
17-Jul-15 8623.65 8642.95 8593.15 8609.85 0.02%
20-Jul-15 8623.9 8624.1 8559 8603.45 -0.07%
21-Jul-15 8601.5 8646.75 8517.9 8529.45 -0.86%
22-Jul-15 8512.25 8643.9 8498.65 8633.5 1.22%
23-Jul-15 8643.95 8654.75 8573.8 8589.8 -0.51%
24-Jul-15 8588.15 8589.15 8513.5 8521.55 -0.79%
27-Jul-15 8492.1 8492.2 8351.55 8361 -1.88%
28-Jul-15 8371.1 8397.4 8321.75 8337 -0.29%
29-Jul-15 8365.6 8381.5 8338.45 8375.05 0.46%
30-Jul-15 8417 8458.9 8408.3 8421.8 0.56%
31-Jul-15 8456.1 8548.95 8448 8532.85 1.32%
3-Aug-15 8510.65 8563.95 8508.1 8543.05 0.12%
4-Aug-15 8564.1 8565.15 8448.25 8516.9 -0.31%
5-Aug-15 8547.45 8591.85 8545.85 8567.95 0.60%
6-Aug-15 8585.8 8606.3 8551.5 8588.65 0.24%
7-Aug-15 8580.8 8595.95 8552.7 8564.6 -0.28%
10-Aug-15 8577 8621.55 8497.8 8525.6 -0.46%
11-Aug-15 8548.45 8556.25 8441.3 8462.35 -0.74%
12-Aug-15 8445.7 8446.95 8337.95 8349.45 -1.33%
13-Aug-15 8384.45 8429.5 8339.75 8355.85 0.08%
14-Aug-15 8402.35 8530.1 8381.2 8518.55 1.95%
17-Aug-15 8530.5 8530.6 8428.05 8477.3 -0.48%
18-Aug-15 8505.85 8525.75 8433.6 8466.55 -0.13%
19-Aug-15 8468.05 8520.45 8425.95 8495.15 0.34%
20-Aug-15 8471.05 8501.35 8359.75 8372.75 -1.44%
21-Aug-15 8305.4 8322.2 8225.05 8299.95 -0.87%
24-Aug-15 8055.95 8060.05 7769.4 7809 -5.92%
25-Aug-15 7895.4 7925.4 7667.25 7880.7 0.92%
26-Aug-15 7865.25 7930.05 7777.1 7791.85 -1.13%
27-Aug-15 7921.6 7963.6 7862.3 7948.95 2.02%
28-Aug-15 8053.7 8091.8 7961.65 8001.95 0.67%
31-Aug-15 8009.25 8043.6 7947.95 7971.3 -0.38%
1-Sep-15 7907.95 7929.1 7746.5 7785.85 -2.33%
2-Sep-15 7856.65 7862.55 7699.25 7717 -0.88%
3-Sep-15 7774.45 7845.6 7754.05 7823 1.37%
4-Sep-15 7803.4 7804.9 7626.85 7655.05 -2.15%
7-Sep-15 7685.85 7705.05 7545.9 7558.8 -1.26%
8-Sep-15 7587.7 7720.9 7539.5 7688.25 1.71%
9-Sep-15 7805.85 7846.05 7764.55 7818.6 1.70%
10-Sep-15 7729.05 7819.85 7678.5 7788.1 -0.39%
11-Sep-15 7833.8 7864.85 7759.9 7789.3 0.02%
14-Sep-15 7811.1 7879.95 7761.85 7872.25 1.06%
15-Sep-15 7867.35 7880 7799.75 7829.1 -0.55%
16-Sep-15 7886.85 7913.9 7853.3 7899.15 0.89%
18-Sep-15 7967.45 8055 7955.85 7981.9 1.05%
21-Sep-15 7911.5 7987.9 7908.35 7977.1 -0.06%
22-Sep-15 8014.8 8021.6 7787.75 7812 -2.07%
23-Sep-15 7737.35 7882.9 7723.25 7845.95 0.43%
24-Sep-15 7838.4 7894.5 7804.1 7868.5 0.29%
28-Sep-15 7892.8 7893.95 7787.95 7795.7 -0.93%
29-Sep-15 7725.7 7926.55 7691.2 7843.3 0.61%
30-Sep-15 7924.25 7957.7 7874.5 7948.9 1.35%
1-Oct-15 7992.05 8008.25 7930.65 7950.9 0.03%
5-Oct-15 8005.1 8128.9 8005.1 8119.3 2.12%
6-Oct-15 8180.45 8180.95 8096.5 8152.9 0.41%
7-Oct-15 8146.2 8188.9 8132.9 8177.4 0.30%
8-Oct-15 8196.75 8196.75 8105.85 8129.35 -0.59%
9-Oct-15 8186.35 8232.2 8139.65 8189.7 0.74%
12-Oct-15 8231.5 8244.5 8128.2 8143.6 -0.56%
13-Oct-15 8121.95 8150.25 8088.6 8131.7 -0.15%
14-Oct-15 8102.4 8139.3 8096.35 8107.9 -0.29%
15-Oct-15 8134.35 8190.55 8129.8 8179.5 0.88%
16-Oct-15 8193.65 8246.4 8147.65 8238.15 0.72%
19-Oct-15 8262.55 8283.05 8239.2 8275.05 0.45%
20-Oct-15 8280.3 8294.05 8229.2 8261.65 -0.16%
21-Oct-15 8258.35 8294.4 8217.15 8251.7 -0.12%
23-Oct-15 8308.25 8328.1 8280.75 8295.45 0.53%
26-Oct-15 8333.65 8336.3 8252.05 8260.55 -0.42%
27-Oct-15 8230.35 8241.95 8217.05 8232.9 -0.33%
28-Oct-15 8188.9 8209.1 8131.8 8171.2 -0.75%
29-Oct-15 8175.45 8179.6 8098 8111.75 -0.73%
30-Oct-15 8123.55 8146.1 8044.4 8065.8 -0.57%
2-Nov-15 8054.55 8060.7 7995.6 8050.8 -0.19%
3-Nov-15 8086.35 8100.35 8031.75 8060.7 0.12%
4-Nov-15 8104.9 8116.1 8027.3 8040.2 -0.25%
5-Nov-15 8030.35 8031.2 7944.1 7955.45 -1.05%
6-Nov-15 7956.55 8002.65 7926.15 7954.3 -0.01%
9-Nov-15 7788.25 7937.75 7771.7 7915.2 -0.49%
10-Nov-15 7877.6 7885.1 7772.85 7783.35 -1.67%
11-Nov-15 7838.8 7847.95 7819.1 7825 0.54%
13-Nov-15 7762.45 7775.1 7730.9 7762.25 -0.80%
16-Nov-15 7732.95 7838.85 7714.15 7806.6 0.57%
17-Nov-15 7848.75 7860.45 7793 7837.55 0.40%
18-Nov-15 7823.15 7843.4 7725.05 7731.8 -1.35%
19-Nov-15 7788.5 7854.9 7765.45 7842.75 1.43%
20-Nov-15 7841.9 7906.95 7817.8 7856.55 0.18%
23-Nov-15 7869.5 7877.5 7825.2 7849.25 -0.09%
24-Nov-15 7837 7870.35 7812.65 7831.6 -0.22%
26-Nov-15 7837.15 7897.1 7832 7883.8 0.67%
27-Nov-15 7910.6 7959.3 7879.45 7942.7 0.75%
30-Nov-15 7936.25 7966 7922.8 7935.25 -0.09%
1-Dec-15 7958.15 7972.15 7934.15 7954.9 0.25%
2-Dec-15 7976.7 7979.3 7910.8 7931.35 -0.30%
3-Dec-15 7902.3 7912.3 7853.3 7864.15 -0.85%
4-Dec-15 7817.6 7821.4 7775.7 7781.9 -1.05%
7-Dec-15 7816.55 7825.4 7746.05 7765.4 -0.21%
8-Dec-15 7738.5 7771.25 7685.45 7701.7 -0.82%
9-Dec-15 7695.5 7702.85 7606.9 7612.5 -1.16%
10-Dec-15 7643.3 7691.95 7610 7683.3 0.93%
11-Dec-15 7699.6 7703.05 7575.3 7610.45 -0.95%
14-Dec-15 7558.2 7663.95 7551.05 7650.05 0.52%
15-Dec-15 7659.15 7705 7625.1 7700.9 0.66%
16-Dec-15 7725.25 7776.6 7715.75 7750.9 0.65%
17-Dec-15 7783.05 7852.9 7737.55 7844.35 1.21%
18-Dec-15 7828.9 7836.15 7753.35 7761.95 -1.05%
21-Dec-15 7745.65 7840.75 7733.45 7834.45 0.93%
22-Dec-15 7829.4 7846.3 7776.85 7786.1 -0.62%
23-Dec-15 7830.45 7871.45 7826.1 7865.95 1.03%
24-Dec-15 7888.75 7888.75 7835.5 7861.05 -0.06%
28-Dec-15 7863.2 7937.2 7863 7925.15 0.82%
29-Dec-15 7929.2 7942.15 7902.75 7928.95 0.05%
30-Dec-15 7938.6 7944.75 7889.85 7896.25 -0.41%
31-Dec-15 7897.8 7955.55 7891.15 7946.35 0.63%
1-Jan-16 7938.45 7972.55 7909.8 7963.2 0.21%
4-Jan-16 7924.55 7937.55 7781.1 7791.3 -2.16%
5-Jan-16 7828.4 7831.2 7763.25 7784.65 -0.09%
6-Jan-16 7788.05 7800.95 7721.2 7741 -0.56%
7-Jan-16 7673.35 7674.95 7556.6 7568.3 -2.23%
8-Jan-16 7611.65 7634.1 7581.05 7601.35 0.44%
11-Jan-16 7527.45 7605.1 7494.35 7563.85 -0.49%
12-Jan-16 7587.2 7588.3 7487.8 7510.3 -0.71%
13-Jan-16 7557.9 7590.95 7425.8 7562.4 0.69%
14-Jan-16 7467.4 7604.8 7443.8 7536.8 -0.34%
15-Jan-16 7561.65 7566.5 7427.3 7437.8 -1.31%
18-Jan-16 7420.35 7463.65 7336.4 7351 -1.17%
19-Jan-16 7381.8 7462.75 7364.15 7435.1 1.14%
20-Jan-16 7357 7470.9 7241.5 7309.3 -1.69%
21-Jan-16 7376.65 7398.7 7250 7276.8 -0.44%
22-Jan-16 7355.7 7433.4 7327.6 7422.45 2.00%
25-Jan-16 7468.75 7487.15 7421.2 7436.15 0.18%
27-Jan-16 7469.6 7477.9 7419.7 7437.75 0.02%
28-Jan-16 7426.5 7468.85 7409.6 7424.65 -0.18%
29-Jan-16 7413.35 7575.65 7402.8 7563.55 1.87%
1-Feb-16 7589.5 7600.45 7541.25 7555.95 -0.10%
2-Feb-16 7566.65 7576.3 7428.05 7455.55 -1.33%
3-Feb-16 7392.45 7419.4 7350.3 7361.8 -1.26%
4-Feb-16 7411.45 7457.05 7365.95 7404 0.57%
5-Feb-16 7418.25 7503.15 7406.65 7489.1 1.15%
8-Feb-16 7489.7 7512.55 7363.2 7387.25 -1.36%
9-Feb-16 7303.95 7323.45 7275.15 7298.2 -1.21%
10-Feb-16 7264.3 7271.85 7177.75 7215.7 -1.13%
11-Feb-16 7203.6 7208.65 6959.95 6976.35 -3.32%
12-Feb-16 7023.65 7034.8 6869 6980.95 0.07%
15-Feb-16 7057.35 7182.8 7056.8 7162.95 2.61%
16-Feb-16 7201.25 7204.65 7037.7 7048.25 -1.60%
17-Feb-16 7058.85 7123.7 6960.65 7108.45 0.85%
18-Feb-16 7177.4 7215.1 7127.85 7191.75 1.17%
19-Feb-16 7170.55 7226.85 7145.95 7210.75 0.26%
22-Feb-16 7208.85 7252.4 7200.7 7234.55 0.33%
23-Feb-16 7240.3 7241.7 7090.7 7109.55 -1.73%
24-Feb-16 7075 7090.8 7009.75 7018.7 -1.28%
25-Feb-16 7029.85 7034.2 6961.4 6970.6 -0.69%
26-Feb-16 7039.3 7052.9 6985.1 7029.75 0.85%
29-Feb-16 7050.45 7094.6 6825.8 6987.05 -0.61%
1-Mar-16 7038.25 7235.5 7035.1 7222.3 3.37%
2-Mar-16 7321.7 7380.35 7308.15 7368.85 2.03%
3-Mar-16 7429.55 7483.95 7406.05 7475.6 1.45%
4-Mar-16 7505.4 7505.9 7444.1 7485.35 0.13%
8-Mar-16 7486.4 7527.15 7442.15 7485.3 0.00%
9-Mar-16 7436.1 7539 7424.3 7531.8 0.62%
10-Mar-16 7545.35 7547.1 7447.4 7486.15 -0.61%
11-Mar-16 7484.85 7543.95 7460.6 7510.2 0.32%
14-Mar-16 7542.6 7583.7 7515.05 7538.75 0.38%
15-Mar-16 7535.85 7545.2 7452.8 7460.6 -1.04%
16-Mar-16 7457.05 7508 7405.15 7498.75 0.51%
17-Mar-16 7557.4 7585.3 7479.4 7512.55 0.18%
18-Mar-16 7534.65 7613.6 7517.9 7604.35 1.22%
21-Mar-16 7619.2 7713.55 7617.7 7704.25 1.31%
22-Mar-16 7695.55 7728.2 7643.8 7714.9 0.14%
23-Mar-16 7717.45 7726.85 7670.6 7716.5 0.02%
28-Mar-16 7741 7749.4 7587.7 7615.1 -1.31%
29-Mar-16 7606.55 7652.9 7582.25 7597 -0.24%
30-Mar-16 7651.1 7741.95 7643.45 7735.2 1.82%
31-Mar-16 7727.65 7777.6 7702 7738.4 0.04%
1-Apr-16 7718.05 7740.15 7666.1 7713.05 -0.33%
 4-Apr-16 7733.15 7764.45 7704.4 7758.8 0.59%
5-Apr-16 7736.3 7736.3 7588.65 7603.2 -2.01%
6-Apr-16 7636.05 7638.65 7591.75 7614.35 0.15%
7-Apr-16 7630.4 7630.75 7535.85 7546.45 -0.89%
8-Apr-16 7542.35 7569.35 7526.7 7555.2 0.12%
11-Apr-16 7577.8 7678.8 7516.85 7671.4 1.54%
12-Apr-16 7669.25 7717.4 7663.35 7708.95 0.49%
13-Apr-16 7777.15 7864.8 7772.2 7850.45 1.84%
18-Apr-16 7908.15 7920.6 7842.75 7914.7 0.82%
20-Apr-16 7950.05 7950.4 7877.55 7914.75 0.00%
21-Apr-16 7953.65 7978.45 7884.1 7912.05 -0.03%
22-Apr-16 7891.8 7923.35 7873.35 7899.3 -0.16%
25-Apr-16 7894.8 7911 7827 7855.05 -0.56%
26-Apr-16 7828.15 7974.5 7822.55 7962.65 1.37%
27-Apr-16 7942 7991 7940.55 7979.9 0.22%
28-Apr-16 7967.4 7992 7834.45 7847.25 -1.66%
29-Apr-16 7844.25 7889.05 7788.7 7849.8 0.03%
2-May-16 7822.7 7829.8 7777.3 7805.9 -0.56%
3-May-16 7824.8 7890.25 7735.15 7747 -0.75%
4-May-16 7724.15 7749 7697.25 7706.55 -0.52%
5-May-16 7731 7777.55 7706.85 7735.5 0.38%
6-May-16 7717.65 7738.9 7678.35 7733.45 -0.03%
9-May-16 7755.25 7873.65 7753.55 7866.05 1.71%
10-May-16 7873.55 7896.9 7837.7 7887.8 0.28%
11-May-16 7804.65 7893.1 7780.9 7848.85 -0.49%
12-May-16 7871.45 7916.05 7849.65 7900.4 0.66%
13-May-16 7881 7881 7784.2 7814.9 -1.08%
16-May-16 7831.2 7873.9 7772.15 7860.75 0.59%
17-May-16 7896.85 7940.1 7879.7 7890.75 0.38%
18-May-16 7846.75 7882.05 7810.75 7870.15 -0.26%
19-May-16 7875.5 7876.2 7766.8 7783.4 -1.10%
20-May-16 7792.2 7812.4 7735.75 7749.7 -0.43%
23-May-16 7813.95 7820.6 7722.2 7731.05 -0.24%
24-May-16 7738.05 7761.55 7715.8 7748.85 0.23%
25-May-16 7811.8 7941.2 7809.3 7934.9 2.40%
26-May-16 7974.45 8083 7948.5 8069.65 1.70%
27-May-16 8081.95 8164.2 8077.05 8156.65 1.08%
30-May-16 8166.5 8200 8150.8 8178.5 0.27%
31-May-16 8209.85 8213.6 8134.3 8160.1 -0.22%
1-Jun-16 8179.2 8215.35 8171.05 8179.95 0.24%
2-Jun-16 8156.9 8229.5 8154.75 8218.95 0.48%
3-Jun-16 8246.2 8262 8209.85 8220.8 0.02%
6-Jun-16 8228.75 8234.7 8186.05 8201.05 -0.24%
7-Jun-16 8235.55 8294.95 8216.4 8266.45 0.80%
8-Jun-16 8285.5 8288.9 8252.05 8273.05 0.08%
9-Jun-16 8273.35 8273.35 8184.6 8203.6 -0.84%
10-Jun-16 8180.25 8265.6 8162.85 8170.05 -0.41%
13-Jun-16 8102.25 8125.25 8063.9 8110.6 -0.73%
14-Jun-16 8134.4 8134.95 8069.5 8108.85 -0.02%
15-Jun-16 8139.4 8213.2 8123.15 8206.6 1.21%
16-Jun-16 8180.65 8180.65 8074.45 8140.75 -0.80%
17-Jun-16 8176.65 8195.25 8135.8 8170.2 0.36%
20-Jun-16 8115.75 8244.15 8107.35 8238.5 0.84%
21-Jun-16 8255.4 8257.25 8202.15 8219.9 -0.23%
22-Jun-16 8213.65 8238.35 8153.25 8203.7 -0.20%
23-Jun-16 8201.15 8285.6 8188.3 8270.45 0.81%
24-Jun-16 8029.1 8100.7 7927.05 8088.6 -2.20%
27-Jun-16 8039.35 8120.65 8039.35 8094.7 0.08%
28-Jun-16 8096.05 8146.35 8086.85 8127.85 0.41%
29-Jun-16 8173.1 8212.4 8157.65 8204 0.94%
30-Jun-16 8260.25 8308.15 8242.1 8287.75 1.02%

MEAN-TOTAL 5.697%
STD DEV 125.77%
MEAN-YEAR1 11.554%
STD DEV 178.77%
NO OF OBV. 242.00
ANNUAL RET. 2796.09%
MEAN-YEAR2 0.002%
STD DEV 1.05%
NO OF OBV. 248.00
ANNUAL RET. 0%
Shares Traded Turnover (Rs. Cr)
139431498 6983.63
136324329 7363.75
133755275 7320.09
113070488 5863.82
173926355 8925.04
180646306 9002.25
168348843 8176.28
258385778 11431.68
187592951 8983.29
135231220 6659.48
122068670 6124.15
167973291 8186.24
141612002 6753.11
134603073 6903.7
105401279 5794.45
120081148 6494.69
122119113 7062.52
117608370 6271.45
153936037 7827.61
116534670 6107.78
178110084 10175.5
208857257 11718.26
181070405 9796.7
137040004 7495.07
128238762 6772.55
116361342 6905.9
116792296 6030.02
118429659 6283.56
106972573 5535.13
120611660 6181.17
154083920 8030.41
127328105 6745.33
126742201 6892.25
140615189 7928.8
117321408 6234.79
115221672 7502.01
104074858 7088.03
118465594 6152.32
142829732 6735.18
119961224 6261.16
189698796 10417.14
139328061 6944.65
134897503 7143.64
150726992 8444.29
141280504 6925.82
125981094 6559.7
120694390 6623.08
104740540 5364.95
107064326 5561.6
122818159 6492.35
111444349 6156.73
96502556 5387.06
127952551 6647.49
123722390 6689.37
116930309 6891.09
161284509 8957.42
105507265 5710.43
140780912 7947.61
182208501 7981.87
231899016 11692.69
147835866 8247.78
97267975 5089.35
141142071 7467.66
112997913 5979.61
148199508 7982.75
135914083 7408.61
123767811 6797.45
142926893 8473.9
118781369 6584.44
225472732 7709
213529479 9087.06
177623196 9626.9
176171562 8357.41
163403385 8432.94
151104463 7301.77
19640498 915.37
132824881 6511.8
124058566 6993.84
148313096 7406
205666559 11023.46
176165086 9450.53
141090166 7439.54
161614922 9021.74
153433693 11379.2
130749013 6932.28
122010840 6559.73
125243330 6535.31
127361048 6511.91
146768580 7849.19
113879138 7270.5
134678948 7323.18
125399132 6997.58
122775989 6218.34
137015453 7889.99
140657508 7180.3
271914173 12210.62
151922494 7123.76
194298604 9556.05
197214619 10053.47
151990638 8565.14
137386984 6753.13
153199341 7664.86
143477230 6687.99
143345553 6452.4
163819529 13929.39
146266705 7115.31
136656345 6738.18
133862999 6718.85
138080911 6894.03
137140608 6720.94
197337631 8920.29
216216145 9966.02
162112021 7352.6
174796496 8246.76
139159658 5745.04
132190368 5629.52
221905876 11229.76
75528707 2995.12
82086035 3340.07
77695770 3460.46
84532600 4221.32
56560411 2321.88
101887024 4715.72
118160545 5525.52
172799618 8089.19
164075424 7464.33
143802802 8147.4
152612528 9305.95
103153908 5437.76
129561892 6499.2
150621631 7020.91
232138802 10725.62
181365905 8690.54
129346422 6292.59
158713840 7838.19
191651012 9735.99
180912372 9025.95
197124706 9716.57
192010521 9988.36
190805926 10313.46
264245843 13427.54
275587957 12385.18
216556534 10430.34
208672175 9888.1
201252375 8707.82
179008853 9126.1
176554075 7912.1
151329604 6863.17
202294693 9965.76
166560867 7602.46
163681352 7669.87
228807812 10248.41
140637331 7047.32
152152801 10153.74
219867400 9794.26
203714864 8193.56
143932325 7171.05
154368611 7413.31
139406599 6986.78
224185492 10531.16
257226273 11924.49
246453954 10064.41
224772586 11525.5
183251960 9033.61
256060375 12130.98
165081476 8250.55
160332840 8132.43
168916337 8402.33
178053293 8259.67
179337979 8184.46
184665971 8121.26
168438040 7559.94
182504639 8086.26
161153533 8227.5
168628424 8460.35
179982752 8484.23
155425780 6195.45
161465466 7913.26
165952155 8200.05
288758332 13667.31
198979321 9528.86
142061290 6713.2
177059509 8108.36
136312446 6863.03
150877855 7633
141765381 7287.01
149617725 7889.65
158192905 8391.19
141464357 7119.96
122833397 6242.71
170458015 8908.26
149337173 8268.33
155474164 9134.37
154492312 8930.38
418959074 32873.45
176926942 10002.48
169840748 9801.34
177843969 10984.24
174706337 10143.36
183754628 9560.13
174958511 8571.95
281696257 14755.35
136913823 7856.18
156019941 8138.54
212509839 10894.12
166563657 8443.96
188776090 8961.33
197882948 8396.12
178753978 8779.53
175015183 8391.93
138964395 6763.72
133838055 6463.64
153340463 7459.18
144642344 7266.52
127388797 6151.44
148189485 7641.6
193080657 8261.69
125051166 5555.29
120428892 5908.3
170583401 8131.59
239549060 11449.91
375232198 20736.2
125990614 7254.01
151337661 8083.17
176661646 7920.26
159470840 7560.49
167055308 7588.4
140075743 6230.61
140217686 6442.05
141030200 6790.27
171348959 7868.44
140839875 6737.25
137116389 6129.12
127809460 5923.8
157205716 7878.66
149266110 7767.77
151575997 7722.05
126542473 6163.02
135844708 6437.33
134062733 7175.22
207421340 9911.16
113959476 5848.78
136106699 6604.12
163366250 8425.52
135887471 6938.05
115472141 6065.26
91142979 4983.21
104578132 5517.86
126038231 6054.41
193886999 8876.81
135358659 6610.4
158883926 8128.47
121380175 6506.28
104893796 5454.41
108835522 5805.53
119637042 6544.15
108190401 5713.13
93439295 5107.62
169151098 10699.52
141018383 7427.34
136962516 7747.81
131344832 6942.22
140828066 7353.09
179983810 8403.15
145399010 7232.34
221939186 10007.3
209629301 9522.19
161485758 7738.1
193226091 9003.82
136948290 6434.82
139116393 6595.25
148073594 6528.28
127194886 5780.49
159192694 7049.29
195904304 8630.35
195079107 7840.58
160680260 7090.58
180083830 6543.01
157991554 6501.24
134512114 6338.67
189841783 9193.19
207542070 9606.33
322096413 13856.66
308255265 13420.76
223261362 10207.56
314422773 14282.73
201572450 8641.87
204254629 9547.7
190581167 8633.26
222003483 9794.29
160609681 7060.37
199569987 8200.69
145763902 5768.15
177514609 7380.17
214842731 8550.1
165313439 6992.42
140576943 6014.16
126630775 5277.75
140722007 6252.35
144331414 6650.61
249313429 11328.64
125628591 5482.45
173569429 7887.06
151196367 6869.26
208766516 9732.18
140480206 7120.05
248106979 11184.67
217187896 9981.56
161809883 8896.78
188830270 9589.63
184037905 8461.64
199911165 7894.19
177030502 7837.16
205859184 7960.62
205255913 7604.3
150431773 6877.36
143158108 6607.21
172429864 7625.17
161153559 6956.78
128300205 6880.43
159947752 7661.53
149270047 6689.35
156664310 7466.28
138006303 6799.49
161493491 8271.49
194708669 9131.44
224234135 10569.95
205663493 9218.39
140323983 6552.67
136625382 5955.64
125935846 5696.01
136223827 6001.38
226329409 8771.77
218422388 9376.17
170267413 7153.47
 22380435 1123.44
165876819 7731.55
154134885 6871.15
149451211 6367.14
148037721 6112.32
136702518 7410.15
156610433 7298.01
130871603 6099.09
134562905 6686.27
226632193 11054.04
154863047 7068.72
223041699 15368.67
142945421 6796.67
130207404 6242.53
129628400 5636.41
157231681 7758.36
141893279 6403.97
139318392 5986.06
144315690 6599.6
145249292 6492.02
172996480 6894.44
153492615 6290.42
138479057 6152.14
159149338 6703.76
181256780 7367.15
197319843 8074.5
130174102 5558.38
129633328 5028.11
121480721 4663.45
96374245 3383.99
126737811 5755.48
116535971 4950.36
110145855 4392.87
155645098 6780.85
64843836 2613.91
138864905 5897.08
149672973 5948.51
151715828 6722.17
194732861 7803.21
162348690 6753.57
194836791 7327.15
168975973 7071.48
221908258 9585.17
206988549 9246.75
203643071 8279.07
240798183 8431.56
194068339 7038.84
232614141 8794.16
248113284 9401.16
236282061 7666.39
168202502 5910.99
193389891 6834.77
283036298 10049.88
307934042 11277.33
206645021 8209.5
237338907 8030.99
197863301 6748.17
229563364 7465.35
257518899 8628.24
176758985 5746.45
218730280 7415.13
254481339 8129.65
301302956 9250.27
344210729 11062.63
365217073 10204.34
261607451 7638.39
268017961 7686.32
254331498 8051.51
198206480 6156.58
159162842 5832.89
200396978 6433.16
205898417 6497.18
291932544 9090.16
213142575 6880.96
487969285 15992.15
283561570 9896.58
348965708 10983.06
287248532 9255.43
290441230 8135.06
264945393 8417.86
252709391 9036.29
231584305 8875.92
204806572 7558.55
172067214 6330.45
199653871 7577.78
201430035 7102.59
247043954 9539.89
244727490 9971.59
202853386 8381.51
215355848 8628.05
205794773 7612.54
249905118 10102.36
223493457 10474.75
239843751 9908.6
391914059 15918.74
189571551 8118.47
160277940 6506.44
210126897 8412.34
170653808 6802.69
241684050 7709.23
147816460 5981.23
185353268 7055.61
168508978 6945.44
227217288 10071.44
190258561 10356.03
211630060 10069.83
230577117 9613.3
188988540 7714.04
150776959 7362.13
208656803 9686.21
213174058 9669.04
301485186 14943.3
251227047 9872.58
150818181 6079.16
192271370 8536.83
205939089 7816.27
190792828 8089.45
168662226 6296.51
165616829 7559.77
166957276 7306.72
220712496 9394.05
157444918 7171.91
185061782 10152.08
211547775 7790.24
189140810 8195.95
161169418 7333.13
175711829 7163.38
161889432 6798.89
177347948 7141.74
151538169 6119.23
181636649 8202.39
272456307 12422
268963949 10607.22
255086293 9199.38
485645737 21491.53
200371829 8408.53
187316365 8389.69
390652017 10762.52
176885226 7657.92
249365706 10462.49
179710369 7614.02
180293039 7973.1
187757375 7853.83
174916286 7343.99
150042362 6003.23
174953935 6945.89
195028743 7764.57
171842760 7741.9
173750792 7392.97
141161921 5978.26
140268297 6377.69
158852677 6805.86
306803641 13263.08
167462711 7614.06
175724276 7777.39
151499716 6940.87
288031935 12346.32
Symbol Series Date Prev Close Open Price High Price Low Price
SBIN EQ 1-Jul-14 2686.25 2699 2709 2676.5
SBIN EQ 2-Jul-14 2680.2 2700.05 2729 2692.35
SBIN EQ 3-Jul-14 2702.25 2700 2720.5 2677.25
SBIN EQ 4-Jul-14 2696.2 2701 2714.7 2660.05
SBIN EQ 7-Jul-14 2698.1 2697.1 2713.75 2675
SBIN EQ 8-Jul-14 2684.7 2683 2697 2560
SBIN EQ 9-Jul-14 2575.2 2590 2614.9 2545.5
SBIN EQ 10-Jul-14 2582.25 2583.15 2651.95 2505
SBIN EQ 11-Jul-14 2545.7 2531.5 2543.7 2412
SBIN EQ 14-Jul-14 2425.25 2420 2440.9 2366.4
SBIN EQ 15-Jul-14 2411.05 2427.15 2524.85 2427.15
SBIN EQ 16-Jul-14 2517.6 2538 2586.4 2535.95
SBIN EQ 17-Jul-14 2573.55 2557 2622.9 2533.1
SBIN EQ 18-Jul-14 2602.25 2581.6 2585 2537.65
SBIN EQ 21-Jul-14 2562.5 2561 2582 2512.6
SBIN EQ 22-Jul-14 2523.2 2528 2549 2503.45
SBIN EQ 23-Jul-14 2524.2 2542 2572.95 2517
SBIN EQ 24-Jul-14 2540.35 2549 2570.95 2530.15
SBIN EQ 25-Jul-14 2557.1 2542.5 2567 2483.1
SBIN EQ 28-Jul-14 2500.55 2505.2 2532 2475
SBIN EQ 30-Jul-14 2489.65 2491 2506.7 2430.3
SBIN EQ 31-Jul-14 2469.5 2457 2482 2434
SBIN EQ 1-Aug-14 2439.25 2415 2485 2410
SBIN EQ 4-Aug-14 2437.2 2453 2469 2440.9
SBIN EQ 5-Aug-14 2461.4 2476.55 2484 2441.55
SBIN EQ 6-Aug-14 2473.9 2455 2464.7 2421.1
SBIN EQ 7-Aug-14 2426.25 2415 2449 2405.3
SBIN EQ 8-Aug-14 2436.1 2412 2445.4 2390
SBIN EQ 11-Aug-14 2417.95 2430 2439.95 2405
SBIN EQ 12-Aug-14 2414.45 2420 2438.9 2402
SBIN EQ 13-Aug-14 2429.15 2425 2436.3 2352.5
SBIN EQ 14-Aug-14 2368.95 2381 2383.5 2350.1
SBIN EQ 18-Aug-14 2362.5 2355 2429.25 2354
SBIN EQ 19-Aug-14 2421.2 2434.2 2462 2429.35
SBIN EQ 20-Aug-14 2442.25 2445 2448.3 2408.5
SBIN EQ 21-Aug-14 2414.75 2414 2476.9 2410.1
SBIN EQ 22-Aug-14 2467.55 2479.75 2549 2479.75
SBIN EQ 25-Aug-14 2524.7 2530 2577.4 2491.7
SBIN EQ 26-Aug-14 2506.15 2499.85 2509 2465.25
SBIN EQ 27-Aug-14 2496 2510.05 2535.25 2474
SBIN EQ 28-Aug-14 2505 2512 2523.75 2453
SBIN EQ 1-Sep-14 2460.7 2477 2516.95 2472.9
SBIN EQ 2-Sep-14 2504.35 2517.15 2534 2504
SBIN EQ 3-Sep-14 2522 2522.85 2529.3 2493.4
SBIN EQ 4-Sep-14 2505 2506 2509 2476
SBIN EQ 5-Sep-14 2486.15 2491 2530 2486.1
SBIN EQ 8-Sep-14 2515.75 2537.2 2572 2527.9
SBIN EQ 9-Sep-14 2565.9 2567 2589.9 2552
SBIN EQ 10-Sep-14 2567.35 2549 2562.9 2525.6
SBIN EQ 11-Sep-14 2549.95 2563.25 2608.9 2563.25
SBIN EQ 12-Sep-14 2603.1 2605 2641 2587.5
SBIN EQ 15-Sep-14 2630.4 2613.8 2643.9 2594.5
SBIN EQ 16-Sep-14 2623.25 2629 2644 2550
SBIN EQ 17-Sep-14 2563.1 2583.4 2588.05 2536.95
SBIN EQ 18-Sep-14 2562.35 2554 2628 2544
SBIN EQ 19-Sep-14 2620.4 2626 2631.9 2555
SBIN EQ 22-Sep-14 2568 2551 2625 2542.3
SBIN EQ 23-Sep-14 2601.55 2609.9 2624.7 2549.15
SBIN EQ 24-Sep-14 2556.2 2550.35 2573.2 2455.7
SBIN EQ 25-Sep-14 2486.35 2495 2499.9 2362.3
SBIN EQ 26-Sep-14 2377.7 2359.9 2460.1 2350.05
SBIN EQ 29-Sep-14 2445.25 2451 2478 2426
SBIN EQ 30-Sep-14 2449.7 2436.05 2476 2420.3
SBIN EQ 1-Oct-14 2445.7 2445 2454 2412.2
SBIN EQ 7-Oct-14 2423.35 2404.65 2423.45 2359.35
SBIN EQ 8-Oct-14 2366.4 2346.05 2419.8 2346.05
SBIN EQ 9-Oct-14 2411.25 2426 2498.5 2426
SBIN EQ 10-Oct-14 2479.55 2454.8 2493.2 2433.15
SBIN EQ 13-Oct-14 2451.2 2437 2494.4 2431.2
SBIN EQ 14-Oct-14 2485.45 2504.55 2544 2492.35
SBIN EQ 16-Oct-14 2523.55 2500.25 2554.8 2452.4
SBIN EQ 17-Oct-14 2466.4 2488 2534.95 2475.1
SBIN EQ 20-Oct-14 2521.9 2577 2593.75 2552.75
SBIN EQ 21-Oct-14 2569.45 2580 2607 2569.6
SBIN EQ 22-Oct-14 2584.15 2609 2613.6 2565.1
SBIN EQ 23-Oct-14 2575.25 2591.4 2593.7 2574
SBIN EQ 27-Oct-14 2578.55 2592 2619.9 2581
SBIN EQ 28-Oct-14 2597.8 2608 2664.3 2606
SBIN EQ 29-Oct-14 2656.75 2677 2679 2631
SBIN EQ 30-Oct-14 2643.75 2649.9 2653.05 2622
SBIN EQ 31-Oct-14 2638 2652 2709.8 2646
SBIN EQ 3-Nov-14 2702.8 2706 2743.5 2694.25
SBIN EQ 5-Nov-14 2723.45 2733 2799.8 2724.05
SBIN EQ 7-Nov-14 2781.9 2775 2781 2730
SBIN EQ 10-Nov-14 2742.5 2759 2769 2733
SBIN EQ 11-Nov-14 2739.5 2747.9 2762.5 2705
SBIN EQ 12-Nov-14 2740.35 2753 2771.5 2735.55
SBIN EQ 13-Nov-14 2746.05 2756.1 2762.25 2695
SBIN EQ 14-Nov-14 2719.3 2730 2806.9 2720
SBIN EQ 17-Nov-14 2787.85 2794 2951.3 2792.2
SBIN EQ 18-Nov-14 2940.6 2956.95 2979 2924.1
SBIN EQ 19-Nov-14 2945.75 2949 2968 2903.55
SBIN EQ 20-Nov-14 2910.5 294.75 298.75 291.25
SBIN EQ 21-Nov-14 297.1 299.9 307 297.25
SBIN EQ 24-Nov-14 305.5 307.8 309.85 306.05
SBIN EQ 25-Nov-14 308.85 309.9 309.95 301
SBIN EQ 26-Nov-14 304.45 304.9 308.75 303.6
SBIN EQ 27-Nov-14 306.25 307 308.5 303.85
SBIN EQ 28-Nov-14 305.85 308.4 322.5 308
SBIN EQ 1-Dec-14 321.4 322.8 326.95 317.6
SBIN EQ 2-Dec-14 319.6 318.9 322.8 311.55
SBIN EQ 3-Dec-14 318.7 319.65 322.9 316.35
SBIN EQ 4-Dec-14 317.95 319.85 321 314.05
SBIN EQ 5-Dec-14 320.3 320 321.3 316
SBIN EQ 8-Dec-14 317.55 318.6 318.6 312.3
SBIN EQ 9-Dec-14 312.9 312.7 314.4 305.5
SBIN EQ 10-Dec-14 306.55 303.5 317.2 303.3
SBIN EQ 11-Dec-14 315.95 313.6 318.55 310.45
SBIN EQ 12-Dec-14 314.05 313.65 316.9 309
SBIN EQ 15-Dec-14 311.35 308.3 316 307.55
SBIN EQ 16-Dec-14 310.55 308.1 311 293
SBIN EQ 17-Dec-14 295.6 294.4 306.4 287
SBIN EQ 18-Dec-14 301.75 310.8 312.6 304.5
SBIN EQ 19-Dec-14 307.1 311.55 312 303.5
SBIN EQ 22-Dec-14 304.15 306.3 308.65 303.35
SBIN EQ 23-Dec-14 307.7 307.6 312.5 306.25
SBIN EQ 24-Dec-14 307.2 306 309.95 305
SBIN EQ 26-Dec-14 305.75 306.85 309.8 306.05
SBIN EQ 29-Dec-14 307.65 309.5 310.2 307
SBIN EQ 30-Dec-14 307.55 308.2 310.75 306
SBIN EQ 31-Dec-14 309.75 310.05 312.95 310
SBIN EQ 1-Jan-15 311.85 312.45 315 310.7
SBIN EQ 2-Jan-15 314 314.35 318.3 314.35
SBIN EQ 5-Jan-15 315.25 316.25 316.8 312.1
SBIN EQ 6-Jan-15 312.75 310 311.1 298.7
SBIN EQ 7-Jan-15 299.9 300 302.55 295.15
SBIN EQ 8-Jan-15 300.15 305 306.5 302.35
SBIN EQ 9-Jan-15 304.85 306.7 307.85 302
SBIN EQ 12-Jan-15 303.2 304.15 307.8 301.1
SBIN EQ 13-Jan-15 307.1 308.15 310.75 304.15
SBIN EQ 14-Jan-15 305.1 304 307 302.25
SBIN EQ 15-Jan-15 304.7 319.9 323.7 314
SBIN EQ 16-Jan-15 320.3 320 320.3 313.1
SBIN EQ 19-Jan-15 315.45 316.55 317.95 312.5
SBIN EQ 20-Jan-15 313.15 314 319.8 314
SBIN EQ 21-Jan-15 318.15 319.9 327.6 319
SBIN EQ 22-Jan-15 326.2 326.9 327.6 321.8
SBIN EQ 23-Jan-15 324.65 328.25 332.55 324.65
SBIN EQ 27-Jan-15 327.45 329.4 332.15 322.6
SBIN EQ 28-Jan-15 330.05 330.4 336 328.2
SBIN EQ 29-Jan-15 334.6 332.8 333.6 325.1
SBIN EQ 30-Jan-15 327 328.7 330.5 307
SBIN EQ 2-Feb-15 308.95 309.5 311.9 305.1
SBIN EQ 3-Feb-15 307.5 312 312 299.05
SBIN EQ 4-Feb-15 300.3 302.7 302.95 291.9
SBIN EQ 5-Feb-15 293.05 293.15 297.8 289.2
SBIN EQ 6-Feb-15 290.8 291 294.85 285.7
SBIN EQ 9-Feb-15 290.3 289.5 292.8 278
SBIN EQ 10-Feb-15 279.5 277.5 290.8 275.7
SBIN EQ 11-Feb-15 287.3 290.8 293.5 283.7
SBIN EQ 12-Feb-15 285.95 288.9 289 278.3
SBIN EQ 13-Feb-15 284.3 288 307.95 285.35
SBIN EQ 16-Feb-15 306.95 310.6 313.15 304.7
SBIN EQ 18-Feb-15 306.7 306.8 307.9 302
SBIN EQ 19-Feb-15 305.7 306.1 307.3 296.8
SBIN EQ 20-Feb-15 302.35 301.9 306.5 297.05
SBIN EQ 23-Feb-15 302.3 303.2 304.6 294.4
SBIN EQ 24-Feb-15 296.55 296.9 299 292.1
SBIN EQ 25-Feb-15 296.25 299 300.65 295
SBIN EQ 26-Feb-15 295.55 297 297 288.05
SBIN EQ 27-Feb-15 289.4 291.25 301 290.1
SBIN EQ 28-Feb-15 299.9 304.95 306.4 295.1
SBIN EQ 2-Mar-15 301.65 305.9 305.9 296.7
SBIN EQ 3-Mar-15 302 303.5 305.4 299.7
SBIN EQ 4-Mar-15 302.6 314 315 292
SBIN EQ 5-Mar-15 293.85 294.75 296.25 289.75
SBIN EQ 9-Mar-15 293.8 292 294 288.7
SBIN EQ 10-Mar-15 290.65 290.75 293.25 285.1
SBIN EQ 11-Mar-15 287.6 288.55 290.9 283.75
SBIN EQ 12-Mar-15 285.15 288.15 289.45 286.1
SBIN EQ 13-Mar-15 286.85 290 291.05 280
SBIN EQ 16-Mar-15 280.75 281.5 283.85 280
SBIN EQ 17-Mar-15 281.65 283.9 284 279.5
SBIN EQ 18-Mar-15 283.1 284.1 288.45 282
SBIN EQ 19-Mar-15 287.3 290 290.3 280.6
SBIN EQ 20-Mar-15 281.6 281.8 282.4 276.8
SBIN EQ 23-Mar-15 278.25 279.4 280 273.55
SBIN EQ 24-Mar-15 274.75 273.8 276.4 269
SBIN EQ 25-Mar-15 270.55 271.9 272.1 265
SBIN EQ 26-Mar-15 265.4 264.5 265.9 255.2
SBIN EQ 27-Mar-15 256.65 259.85 264.95 256
SBIN EQ 30-Mar-15 263.6 265.1 269.35 263.15
SBIN EQ 31-Mar-15 267.9 268.9 271.35 266
SBIN EQ 1-Apr-15 267.05 266.65 274.65 263.15
SBIN EQ 6-Apr-15 273.45 275.45 275.75 271.2
SBIN EQ 7-Apr-15 274.65 275.3 276.35 270.3
SBIN EQ 8-Apr-15 272.05 271.9 277.35 271.85
SBIN EQ 9-Apr-15 273.9 275 281.8 272.5
SBIN EQ 10-Apr-15 280.85 281 287.35 280.05
SBIN EQ 13-Apr-15 285.75 287.8 288.5 283.35
SBIN EQ 15-Apr-15 286.3 287.4 294.45 285.95
SBIN EQ 16-Apr-15 290 290.25 294.25 286.5
SBIN EQ 17-Apr-15 292.4 291 294.9 289.2
SBIN EQ 20-Apr-15 291.75 291 293.35 284.85
SBIN EQ 21-Apr-15 287.65 287.4 292 281.75
SBIN EQ 22-Apr-15 289.2 290.55 293.25 275.4
SBIN EQ 23-Apr-15 283.85 285 287.4 276.25
SBIN EQ 24-Apr-15 277.65 278.35 279.6 274.35
SBIN EQ 27-Apr-15 275.55 276.55 276.55 266.1
SBIN EQ 28-Apr-15 267.05 267 273.5 265.15
SBIN EQ 29-Apr-15 272.5 272.25 273.4 269.55
SBIN EQ 30-Apr-15 271.9 270.1 273.45 266.7
SBIN EQ 4-May-15 269.75 274 278 271.65
SBIN EQ 5-May-15 277.15 277 277 271.35
SBIN EQ 6-May-15 272.05 271.45 273.6 263.25
SBIN EQ 7-May-15 265.4 264 267.25 259.65
SBIN EQ 8-May-15 260.95 264 268 260.3
SBIN EQ 11-May-15 261.95 263.4 277.2 262.6
SBIN EQ 12-May-15 276.05 275.3 275.4 266.35
SBIN EQ 13-May-15 267.4 269.9 275 268.05
SBIN EQ 14-May-15 274.3 274 281.9 272.95
SBIN EQ 15-May-15 280.95 282 288.35 282
SBIN EQ 18-May-15 287.45 289.9 290 285.4
SBIN EQ 19-May-15 289.75 289.2 291.35 286.2
SBIN EQ 20-May-15 288.45 289.5 294.8 289.25
SBIN EQ 21-May-15 292.6 294 294.75 288.45
SBIN EQ 22-May-15 290.25 293 305 280.75
SBIN EQ 25-May-15 282.45 280.2 284.3 276.15
SBIN EQ 26-May-15 277.65 279 280.8 276
SBIN EQ 27-May-15 277.15 277 281.6 274.2
SBIN EQ 28-May-15 280.75 279.8 279.8 276.1
SBIN EQ 29-May-15 277.6 278.65 281.65 277.1
SBIN EQ 1-Jun-15 278.15 278.65 282 277.55
SBIN EQ 2-Jun-15 278.2 278.8 279.45 265.35
SBIN EQ 3-Jun-15 266.25 267 267.3 255.05
SBIN EQ 4-Jun-15 257.4 259.9 261.4 253.75
SBIN EQ 5-Jun-15 257.6 257 262 255.6
SBIN EQ 8-Jun-15 257.8 258.75 258.75 252.55
SBIN EQ 9-Jun-15 254.95 255 258.3 254
SBIN EQ 10-Jun-15 257.6 259 262.55 258.5
SBIN EQ 11-Jun-15 260.6 262.25 262.95 252.65
SBIN EQ 12-Jun-15 254 254.05 255.5 251.8
SBIN EQ 15-Jun-15 253.95 255 255.6 248.85
SBIN EQ 16-Jun-15 250.25 250.25 255.75 249
SBIN EQ 17-Jun-15 254.6 256 256.9 253.5
SBIN EQ 18-Jun-15 255.1 256.45 260.7 255.2
SBIN EQ 19-Jun-15 258.1 259.9 263.1 258.15
SBIN EQ 22-Jun-15 260.15 260.9 267.4 260.8
SBIN EQ 23-Jun-15 266 269.4 271.2 266.25
SBIN EQ 24-Jun-15 267.75 267.7 267.9 260.5
SBIN EQ 25-Jun-15 262.35 261.25 266 259.05
SBIN EQ 26-Jun-15 264.8 264.1 266.9 261.05
SBIN EQ 29-Jun-15 265.2 258.75 260.8 255
SBIN EQ 30-Jun-15 259.65 259.25 263.35 257.6
SBIN EQ 1-Jul-15 262.75 263.1 269.5 262.55
SBIN EQ 2-Jul-15 267.75 267.9 271.25 266.1
SBIN EQ 3-Jul-15 267.85 267.35 270 266.8
SBIN EQ 6-Jul-15 269.4 263.2 271.5 262
SBIN EQ 7-Jul-15 270.8 270.4 274.65 270
SBIN EQ 8-Jul-15 272.9 269.9 271 265.6
SBIN EQ 9-Jul-15 267.35 267 271.3 267
SBIN EQ 10-Jul-15 267.75 270.25 271 266.25
SBIN EQ 13-Jul-15 270.55 272 274.35 267.9
SBIN EQ 14-Jul-15 273.7 273.6 273.6 267.15
SBIN EQ 15-Jul-15 268.2 268.75 271.7 267.15
SBIN EQ 16-Jul-15 268.05 269.75 272.75 268.1
SBIN EQ 17-Jul-15 272.2 272.4 274 270.5
SBIN EQ 20-Jul-15 271.1 272 272 266.15
SBIN EQ 21-Jul-15 267.45 267 269.8 263.5
SBIN EQ 22-Jul-15 264.3 263.7 269.4 261.9
SBIN EQ 23-Jul-15 268.55 268.5 272 267.25
SBIN EQ 24-Jul-15 270.05 268.7 270.35 262.1
SBIN EQ 27-Jul-15 263.25 263.2 263.4 258.05
SBIN EQ 28-Jul-15 258.45 260.25 263.9 258.35
SBIN EQ 29-Jul-15 259.2 260 260.7 252.3
SBIN EQ 30-Jul-15 253.6 253.6 259.5 253.6
SBIN EQ 31-Jul-15 256.8 258 273.75 257.55
SBIN EQ 3-Aug-15 270.05 270 283 269.9
SBIN EQ 4-Aug-15 281.05 282.5 289.95 276.4
SBIN EQ 5-Aug-15 288.6 289.1 291.8 284.25
SBIN EQ 6-Aug-15 285.4 285.6 290.8 282
SBIN EQ 7-Aug-15 289.05 288.5 288.5 280.2
SBIN EQ 10-Aug-15 281.3 282.05 286 280.1
SBIN EQ 11-Aug-15 282.75 285.8 289.45 267.5
SBIN EQ 12-Aug-15 268.8 267.45 267.45 255.05
SBIN EQ 13-Aug-15 256.35 259.75 262.85 258.15
SBIN EQ 14-Aug-15 259.3 261.9 269.4 259.25
SBIN EQ 17-Aug-15 268.5 272 281.9 270.8
SBIN EQ 18-Aug-15 279.75 280.8 288 275.55
SBIN EQ 19-Aug-15 284.8 283.9 285.95 275.55
SBIN EQ 20-Aug-15 278 277.65 281.65 268
SBIN EQ 21-Aug-15 270.55 261.5 268.9 256.2
SBIN EQ 24-Aug-15 267.5 254.7 257.7 242.4
SBIN EQ 25-Aug-15 245.4 250 254.8 240
SBIN EQ 26-Aug-15 253.35 252.5 253.3 245
SBIN EQ 27-Aug-15 245.7 251.15 252 248.1
SBIN EQ 28-Aug-15 249.45 254.5 255.9 247.45
SBIN EQ 31-Aug-15 248.95 249 251.35 245
SBIN EQ 1-Sep-15 247.35 244.85 244.85 237.7
SBIN EQ 2-Sep-15 239.1 242.65 243 230.1
SBIN EQ 3-Sep-15 230.55 232.65 235.4 231
SBIN EQ 4-Sep-15 232.25 231.9 231.9 224
SBIN EQ 7-Sep-15 225.15 227.1 227.5 220.15
SBIN EQ 8-Sep-15 221.1 223 230.25 221.15
SBIN EQ 9-Sep-15 228.35 233.95 234.5 229.1
SBIN EQ 10-Sep-15 231.65 227.35 229.8 224.1
SBIN EQ 11-Sep-15 227.45 230.9 233.3 228
SBIN EQ 14-Sep-15 230.1 231.55 236 230
SBIN EQ 15-Sep-15 235.25 235.2 238.45 232.65
SBIN EQ 16-Sep-15 234 236.4 237.75 235
SBIN EQ 18-Sep-15 236.8 240 246.45 239.5
SBIN EQ 21-Sep-15 242 239.55 246 237.25
SBIN EQ 22-Sep-15 245.25 247.95 248.45 236.25
SBIN EQ 23-Sep-15 237.95 235 241.9 233.6
SBIN EQ 24-Sep-15 239.85 239.45 241.45 238.05
SBIN EQ 28-Sep-15 239.05 241 243.65 238.65
SBIN EQ 29-Sep-15 239.45 236 245.4 232.2
SBIN EQ 30-Sep-15 241.9 244.85 245.4 235.7
SBIN EQ 1-Oct-15 237.15 241.2 241.9 234.4
SBIN EQ 5-Oct-15 235.15 238.1 241.35 237.25
SBIN EQ 6-Oct-15 240 242.7 242.8 237.7
SBIN EQ 7-Oct-15 240.1 240.15 244.25 239.05
SBIN EQ 8-Oct-15 243.55 242.45 245.2 241.1
SBIN EQ 9-Oct-15 243.3 245.5 247.8 240.65
SBIN EQ 12-Oct-15 243.45 244.1 245.65 241.3
SBIN EQ 13-Oct-15 244.55 244 247.5 242.05
SBIN EQ 14-Oct-15 243.8 243.7 246.8 243.2
SBIN EQ 15-Oct-15 244.25 246 249.9 245.5
SBIN EQ 16-Oct-15 248.95 249.85 257.15 248.35
SBIN EQ 19-Oct-15 254.85 256.65 257.1 253.5
SBIN EQ 20-Oct-15 254.5 254.5 257.1 253.2
SBIN EQ 21-Oct-15 254.85 254 255.9 248.55
SBIN EQ 23-Oct-15 249.8 253 254.85 252
SBIN EQ 26-Oct-15 253.4 254.75 256 250.35
SBIN EQ 27-Oct-15 251.25 250.1 252.2 248.1
SBIN EQ 28-Oct-15 248.8 248 249.45 241.2
SBIN EQ 29-Oct-15 242.05 241.5 241.8 236.45
SBIN EQ 30-Oct-15 236.95 238.7 240.4 235.1
SBIN EQ 2-Nov-15 237.05 238 238 232.7
SBIN EQ 3-Nov-15 236.9 239.35 239.7 235
SBIN EQ 4-Nov-15 235.95 239.2 240.5 237
SBIN EQ 5-Nov-15 239 238 239 233.1
SBIN EQ 6-Nov-15 233.9 235.6 244.8 233
SBIN EQ 9-Nov-15 243 236 248.3 235.6
SBIN EQ 10-Nov-15 246.1 244.9 247.25 240.1
SBIN EQ 11-Nov-15 241.2 243 244.25 242.55
SBIN EQ 13-Nov-15 243.15 241.5 241.8 237.7
SBIN EQ 16-Nov-15 240.25 239.5 249.35 239.1
SBIN EQ 17-Nov-15 248.3 250 251.65 246.7
SBIN EQ 18-Nov-15 247.85 247.6 248.7 239.45
SBIN EQ 19-Nov-15 241 243.05 245 241.4
SBIN EQ 20-Nov-15 243.9 243.95 249.9 242
SBIN EQ 23-Nov-15 242.95 243.9 245.25 240.55
SBIN EQ 24-Nov-15 242.7 242.5 244 240.6
SBIN EQ 26-Nov-15 241.4 241.95 244.9 241
SBIN EQ 27-Nov-15 242.5 243 250.5 242.8
SBIN EQ 30-Nov-15 249.7 249.65 253 245
SBIN EQ 1-Dec-15 250.2 250.85 251.9 249.3
SBIN EQ 2-Dec-15 250.2 250.55 250.65 243.75
SBIN EQ 3-Dec-15 244.6 244.15 244.5 240.4
SBIN EQ 4-Dec-15 241.1 240 242.15 238.05
SBIN EQ 7-Dec-15 241.1 242.95 242.95 238
SBIN EQ 8-Dec-15 238.65 238.1 239.95 235.3
SBIN EQ 9-Dec-15 235.95 235.4 238.2 233.6
SBIN EQ 10-Dec-15 234.4 236 236.75 230.6
SBIN EQ 11-Dec-15 231.95 232.9 233.9 225.1
SBIN EQ 14-Dec-15 227.3 224.9 227.7 224
SBIN EQ 15-Dec-15 225.95 227 227.15 224
SBIN EQ 16-Dec-15 226.4 227.75 229.6 225.25
SBIN EQ 17-Dec-15 227.3 230 232.4 228.5
SBIN EQ 18-Dec-15 230.9 229.95 232.35 225.8
SBIN EQ 21-Dec-15 226.5 226.9 231 226.5
SBIN EQ 22-Dec-15 230.45 231.65 232.25 227.5
SBIN EQ 23-Dec-15 228.35 230.25 231 228.9
SBIN EQ 24-Dec-15 229.65 230.85 231 227.6
SBIN EQ 28-Dec-15 228.3 229.05 229.95 228
SBIN EQ 29-Dec-15 228.9 228.85 229.95 227.5
SBIN EQ 30-Dec-15 228.2 229 229.7 224.85
SBIN EQ 31-Dec-15 225.8 225.95 226.55 224
SBIN EQ 1-Jan-16 224.45 225 228.9 224.5
SBIN EQ 4-Jan-16 227.8 226.95 226.95 220.05
SBIN EQ 5-Jan-16 220.7 222.8 222.8 217
SBIN EQ 6-Jan-16 217.75 217.9 219.9 216.4
SBIN EQ 7-Jan-16 216.85 214 214.1 209
SBIN EQ 8-Jan-16 209.55 212 212.5 208.6
SBIN EQ 11-Jan-16 208.95 206.8 207.5 202.65
SBIN EQ 12-Jan-16 204.3 204.85 205 198.6
SBIN EQ 13-Jan-16 199.4 201.35 202.4 194
SBIN EQ 14-Jan-16 200.9 197 201.5 194.3
SBIN EQ 15-Jan-16 196.05 197.8 197.8 181
SBIN EQ 18-Jan-16 184.3 184.9 188.15 179.15
SBIN EQ 19-Jan-16 181 182.15 187.8 181.5
SBIN EQ 20-Jan-16 182.95 180.65 180.65 171.5
SBIN EQ 21-Jan-16 173.65 177 178.65 172.05
SBIN EQ 22-Jan-16 175.6 179.9 185.4 178.3
SBIN EQ 25-Jan-16 184.6 187.9 188.8 182.5
SBIN EQ 27-Jan-16 182.95 184.4 186.2 181.05
SBIN EQ 28-Jan-16 184.4 184.2 185.9 182.5
SBIN EQ 29-Jan-16 185.25 184.2 185.75 178.1
SBIN EQ 1-Feb-16 179.9 181.95 181.95 172.1
SBIN EQ 2-Feb-16 172.75 173.1 177.4 168.6
SBIN EQ 3-Feb-16 169.4 167.8 167.8 163.25
SBIN EQ 4-Feb-16 166.05 169.3 169.8 160.2
SBIN EQ 5-Feb-16 162.85 163.7 169.3 162.2
SBIN EQ 8-Feb-16 168.2 169.45 176.9 168.55
SBIN EQ 9-Feb-16 172.15 168 172.4 166.1
SBIN EQ 10-Feb-16 167.05 165 166.2 158
SBIN EQ 11-Feb-16 159 159.5 167.5 152.2
SBIN EQ 12-Feb-16 154.25 156.15 157.65 148.25
SBIN EQ 15-Feb-16 154.8 159 170 158
SBIN EQ 16-Feb-16 167.85 170.75 170.75 155.65
SBIN EQ 17-Feb-16 156.4 155 159.85 151.25
SBIN EQ 18-Feb-16 158.95 161.95 163.7 156.4
SBIN EQ 19-Feb-16 159.8 157.9 165.3 157.1
SBIN EQ 22-Feb-16 164.7 165.95 166.8 163.7
SBIN EQ 23-Feb-16 164.95 165 165 158
SBIN EQ 24-Feb-16 158.5 156 160.7 155.3
SBIN EQ 25-Feb-16 156.3 157.6 158.1 151
SBIN EQ 26-Feb-16 151.8 155.5 158.7 152.55
SBIN EQ 29-Feb-16 155.9 158.2 163.9 153
SBIN EQ 1-Mar-16 158.75 160.5 162.9 158.55
SBIN EQ 2-Mar-16 162.05 172.5 183.2 172.5
SBIN EQ 3-Mar-16 181.15 184 184.6 178.5
SBIN EQ 4-Mar-16 182.75 183.4 189.85 178.5
SBIN EQ 8-Mar-16 188.4 186.95 186.95 181.4
SBIN EQ 9-Mar-16 183.35 180 184 178.7
SBIN EQ 10-Mar-16 183.4 184.75 184.75 179.4
SBIN EQ 11-Mar-16 180.5 180 182.65 177.55
SBIN EQ 14-Mar-16 180.1 182.45 183.4 180.7
SBIN EQ 15-Mar-16 181.75 181.65 186.2 181.65
SBIN EQ 16-Mar-16 185.3 185 185.9 181.6
SBIN EQ 17-Mar-16 185.2 188 189.3 185
SBIN EQ 18-Mar-16 186.35 186.85 192 186
SBIN EQ 21-Mar-16 191.25 193 197.3 193
SBIN EQ 22-Mar-16 196.8 196.8 198.25 194.5
SBIN EQ 23-Mar-16 197.5 196.9 197.6 195.3
SBIN EQ 28-Mar-16 196.6 195.8 198.25 187.65
SBIN EQ 29-Mar-16 188.3 188.5 191.25 186.65
SBIN EQ 30-Mar-16 189.5 192.25 198.3 190.5
SBIN EQ 31-Mar-16 197.55 197.85 198.75 192.35
SBIN EQ 1-Apr-16 194.25 193.7 197.25 192
SBIN EQ 4-Apr-16 195.65 197.3 197.45 192.55
SBIN EQ 5-Apr-16 194.7 193.9 194.55 183.3
SBIN EQ 6-Apr-16 184.35 185 185.5 182.2
SBIN EQ 7-Apr-16 183.85 183.8 185.65 181
SBIN EQ 8-Apr-16 181.95 181.65 183.95 180.2
SBIN EQ 11-Apr-16 183.1 183.85 188.9 182
SBIN EQ 12-Apr-16 188.25 188.5 190.25 186.3
SBIN EQ 13-Apr-16 187.8 191.55 193.8 190.8
SBIN EQ 18-Apr-16 191.9 191.45 191.5 185.6
SBIN EQ 20-Apr-16 186.75 188.35 188.65 184.1
SBIN EQ 21-Apr-16 187.3 190.5 197.4 190
SBIN EQ 22-Apr-16 194.35 193.6 201.5 191.55
SBIN EQ 25-Apr-16 200.15 200.95 202.55 195.8
SBIN EQ 26-Apr-16 197.05 195.95 201.4 194.55
SBIN EQ 27-Apr-16 200.95 200.9 200.9 195.5
SBIN EQ 28-Apr-16 196.15 196.75 198.2 191.2
SBIN EQ 29-Apr-16 192.05 191.9 194 186.45
SBIN EQ 2-May-16 189 187.6 188.45 185.5
SBIN EQ 3-May-16 186 187 189.35 183.65
SBIN EQ 4-May-16 184.05 183.5 184.4 179.15
SBIN EQ 5-May-16 179.95 180.25 182.7 178.5
SBIN EQ 6-May-16 180.35 180.95 184.95 180.1
SBIN EQ 9-May-16 184.35 186.5 189.4 185.05
SBIN EQ 10-May-16 188.7 187.6 190.3 186.7
SBIN EQ 11-May-16 189.5 185.4 188.5 184.1
SBIN EQ 12-May-16 185 187.1 189.5 185.4
SBIN EQ 13-May-16 188.5 187.95 187.95 184.3
SBIN EQ 16-May-16 184.85 185 185 175.15
SBIN EQ 17-May-16 176.8 178.5 178.6 175.25
SBIN EQ 18-May-16 176.85 176.9 180.45 173.55
SBIN EQ 19-May-16 179.95 181 181 171.9
SBIN EQ 20-May-16 172.7 173.5 174.7 170.55
SBIN EQ 23-May-16 171.35 172.3 172.7 168.2
SBIN EQ 24-May-16 168.4 168.8 170.4 166.4
SBIN EQ 25-May-16 169.5 171.5 175.8 171.45
SBIN EQ 26-May-16 175.1 175.1 185.5 173.5
SBIN EQ 27-May-16 184.15 184 202.4 181.5
SBIN EQ 30-May-16 195.9 200.2 203.9 194.6
SBIN EQ 31-May-16 198.85 198.8 205.7 196.2
SBIN EQ 1-Jun-16 204.95 205.95 208.3 196.6
SBIN EQ 2-Jun-16 198.25 197.85 202.3 195.55
SBIN EQ 3-Jun-16 200.55 201 202.15 195.4
SBIN EQ 6-Jun-16 196.6 197.45 202.6 197.1
SBIN EQ 7-Jun-16 198.9 200.45 211.15 200.15
SBIN EQ 8-Jun-16 210.15 210.15 211.9 207.55
SBIN EQ 9-Jun-16 210.7 210 212.8 208.3
SBIN EQ 10-Jun-16 209.95 209.35 211.5 205.3
SBIN EQ 13-Jun-16 205.95 201.5 202.6 200.2
SBIN EQ 14-Jun-16 201.8 204.35 208.6 203.8
SBIN EQ 15-Jun-16 207.7 209.75 217.55 208.55
SBIN EQ 16-Jun-16 216.05 216 218.5 213.05
SBIN EQ 17-Jun-16 216 216.75 217.5 211.6
SBIN EQ 20-Jun-16 213.45 208 216.7 207.9
SBIN EQ 21-Jun-16 215.9 215 217.5 213.15
SBIN EQ 22-Jun-16 214 214 215.25 211.45
SBIN EQ 23-Jun-16 212.9 213 218 212.75
SBIN EQ 24-Jun-16 217.55 205.9 212.35 202.5
SBIN EQ 27-Jun-16 211.25 210.8 218.85 210.55
SBIN EQ 28-Jun-16 217.15 216.75 218.65 215.4
SBIN EQ 29-Jun-16 215.9 217.9 218.8 216.1
SBIN EQ 30-Jun-16 217.2 220 221.9 217.9
Last Price Close Price Average Price Total Traded Quantity
2678 2680.2 2690.24 982862
2700.05 2702.25 0.82% 2709.39 1649796
2701.5 2696.2 -0.22% 2704.97 1436859
2699 2698.1 0.07% 2691.86 1530630
2681.4 2684.7 -0.50% 2690.66 1393742
2575 2575.2 -4.08% 2627.77 1769011
2585.5 2582.25 0.27% 2584.33 1822319
2528.85 2545.7 -1.42% 2575.38 3738649
2420.05 2425.25 -4.73% 2481.12 2297572
2415.35 2411.05 -0.59% 2413.76 1614297
2515.7 2517.6 4.42% 2478.01 2024440
2573.05 2573.55 2.22% 2562.04 2165324
2599 2602.25 1.12% 2568.14 1616941
2557 2562.5 -1.53% 2564.81 1396275
2519.1 2523.2 -1.53% 2549.57 1281427
2520.6 2524.2 0.04% 2527.89 1025647
2539.9 2540.35 0.64% 2545.84 1562954
2550.7 2557.1 0.66% 2554.79 1299779
2497.1 2500.55 -2.21% 2521.38 1389568
2489.95 2489.65 -0.44% 2501.15 1253668
2464.75 2469.5 -0.81% 2462.02 2426452
2436 2439.25 -1.22% 2455.57 1834944
2441.65 2437.2 -0.08% 2444.08 2033353
2463.5 2461.4 0.99% 2456.01 1394626
2475 2473.9 0.51% 2463.9 1796189
2424 2426.25 -1.93% 2440.99 1292841
2439 2436.1 0.41% 2427.69 1557981
2403.45 2417.95 -0.75% 2421.04 3278990
2407.8 2414.45 -0.14% 2423.16 1253637
2438.05 2429.15 0.61% 2419.24 1233102
2369 2368.95 -2.48% 2388.3 2092388
2360.35 2362.5 -0.27% 2363.35 1580026
2422.1 2421.2 2.48% 2398.08 1655621
2434.1 2442.25 0.87% 2444.67 1594806
2410 2414.75 -1.13% 2418.41 1606595
2471 2467.55 2.19% 2454.92 2796397
2526.1 2524.7 2.32% 2524.62 2647496
2508 2506.15 -0.73% 2552.13 2678413
2509 2496 -0.41% 2483.79 1431218
2502.1 2505 0.36% 2511.43 1420013
2461.5 2460.7 -1.77% 2478.56 1470048
2515 2504.35 1.77% 2495.71 1519355
2518.9 2522 0.70% 2521.8 1650808
2506.25 2505 -0.67% 2509.19 1571584
2488 2486.15 -0.75% 2487.17 1242886
2516 2515.75 1.19% 2511.01 1691355
2568 2565.9 1.99% 2547.81 1787508
 2566.1 2567.35 0.06% 2567.88 1297520
2558 2549.95 -0.68% 2540.22 1628977
2606.1 2603.1 2.08% 2588.44 1598132
2637.15 2630.4 1.05% 2609.11 1637441
2620.5 2623.25 -0.27% 2622.16 1743754
2551.35 2563.1 -2.29% 2596.94 1568736
2562.1 2562.35 -0.03% 2562.37 1304495
2614.35 2620.4 2.27% 2608.38 2012120
2564 2568 -2.00% 2594.7 1555851
2594 2601.55 1.31% 2584.64 1434698
2566 2556.2 -1.74% 2591.54 1937915
2476 2486.35 -2.73% 2526.22 2310629
2388.05 2377.7 -4.37% 2416.14 2836908
2457.4 2445.25 2.84% 2398.65 2811845
2455.2 2449.7 0.18% 2453.13 1384556
2444 2445.7 -0.16% 2451.75 1863218
2416.95 2423.35 -0.91% 2430.26 1054475
2367.6 2366.4 -2.35% 2390.32 1300244
2415.5 2411.25 1.90% 2398.16 1358931
2477 2479.55 2.83% 2471.82 1727923
2454.4 2451.2 -1.14% 2458.68 1252522
2483 2485.45 1.40% 2467.81 1392664
2535.6 2523.55 1.53% 2523.82 1731597
2475 2466.4 -2.26% 2510.04 1907395
2526.25 2521.9 2.25% 2509.89 1463300
2568 2569.45 1.89% 2573.68 1882423
2585.55 2584.15 0.57% 2587.66 1502231
2576.8 2575.25 -0.34% 2583.45 1451117
2579.65 2578.55 0.13% 2581.09 237621
2597.8 2597.8 0.75% 2602.69 1342958
2661 2656.75 2.27% 2640.81 2296348
2645 2643.75 -0.49% 2652.14 1737297
2643.9 2638 -0.22% 2637.36 1554427
2699.8 2702.8 2.46% 2692.05 2077024
2722 2723.45 0.76% 2725.33 1778064
2780 2781.9 2.15% 2775.48 2660510
2740 2742.5 -1.42% 2749.11 1816303
2739.2 2739.5 -0.11% 2746.86 1206889
2745.2 2740.35 0.03% 2732.24 1740595
2742.6 2746.05 0.21% 2756.66 1623323
2721.1 2719.3 -0.97% 2721.2 1685902
2784.8 2787.85 2.52% 2772.05 5084669
2942 2940.6 5.48% 2892.18 4916412
2940.7 2945.75 0.18% 2956.04 3289839
2913.2 2910.5 -1.20% 2934.84 2073593
297.1 297.1 2.08% 296.36 18099509
305.5 305.5 2.83% 303.92 21009207
308 308.85 1.10% 308.18 18631463
 305.3 304.45 -1.42% 305.26 26776620
306.7 306.25 0.59% 306.38 11131807
306.4 305.85 -0.13% 305.84 15378080
322.3 321.4 5.08% 318.6 27760604
319.5 319.6 -0.56% 321.54 18449916
318.45 318.7 -0.28% 318.05 23776383
318.05 317.95 -0.24% 319.79 13699078
319.9 320.3 0.74% 318.15 13809486
316.5 317.55 -0.86% 318.83 11391988
313 312.9 -1.46% 314.52 9814223
306.4 306.55 -2.03% 308.97 14926558
316.8 315.95 3.07% 311.73 15381613
313.8 314.05 -0.60% 314.33 13151866
312.05 311.35 -0.86% 312.84 11727933
309.6 310.55 -0.26% 312.25 15117938
294.9 295.6 -4.81% 301.1 20951938
302.85 301.75 2.08% 297.83 28290440
307 307.1 1.77% 308.43 18921827
304.15 304.15 -0.96% 307.23 14130478
308.4 307.7 1.17% 306.16 11565161
306.5 307.2 -0.16% 309.38 12836868
306.05 305.75 -0.47% 306.69 14866629
307.95 307.65 0.62% 307.84 7373519
307.1 307.55 -0.03% 308.17 7699059
310.65 309.75 0.72% 308.42 8113742
312.75 311.85 0.68% 311.43 6305857
314 314 0.69% 313.67 6138488
315.6 315.25 0.40% 316.8 9935094
312.8 312.75 -0.79% 313.84 9136716
299.9 299.9 -4.11% 305.14 15329257
301.4 300.15 0.08% 299.95 15046745
305.25 304.85 1.57% 304.55 8939749
303 303.2 -0.54% 304.45 11953948
306.9 307.1 1.29% 305.86 8536142
305.25 305.1 -0.65% 308.22 9484804
305 304.7 -0.13% 304.8 8855660
318.4 320.3 5.12% 318.25 30729523
315.25 315.45 -1.51% 315.4 21598514
313.2 313.15 -0.73% 314.35 9975658
318 318.15 1.60% 317.62 13104643
326 326.2 2.53% 325.29 22617660
325.2 324.65 -0.48% 324.02 12232626
327.05 327.45 0.86% 328.67 17127278
331.45 330.05 0.79% 326.41 13734088
333.4 334.6 1.38% 333.04 19428852
326.45 327 -2.27% 328.72 14911660
309.3 308.95 -5.52% 313.26 30252827
308.5 307.5 -0.47% 308.38 17639807
299.65 300.3 -2.34% 303.85 23743882
292.55 293.05 -2.41% 295.75 21477507
290.5 290.8 -0.77% 294.15 15722348
291.2 290.3 -0.17% 290.7 15985714
279.5 279.5 -3.72% 284.58 17088719
289.75 287.3 2.79% 285.88 22589681
286.2 285.95 -0.47% 288.06 17366588
286.1 284.3 -0.58% 283.04 20957180
307.7 306.95 7.97% 299.2 70540056
306.5 306.7 -0.08% 309.43 21372131
305.65 305.7 -0.33% 305.59 13472484
300.5 302.35 -1.10% 301.83 17762135
302.2 302.3 -0.02% 303.14 15792502
295 296.55 -1.90% 299.93 12440505
296.3 296.25 -0.10% 295.76 15046698
295.45 295.55 -0.24% 298.07 12845169
289.4 289.4 -2.08% 291.33 18707345
300.25 299.9 3.63% 297.15 18316053
302 301.65 0.58% 301.95 25014393
301.6 302 0.12% 300.97 15085595
302.8 302.6 0.20% 302.13 14387971
292.75 293.85 -2.89% 303.18 38674148
293.6 293.8 -0.02% 292.95 16803823
290.35 290.65 -1.07% 291.21 13199803
288.5 287.6 -1.05% 289.73 14064427
285.45 285.15 -0.85% 286.56 16329314
286.7 286.85 0.60% 287.42 9969794
281 280.75 -2.13% 284.64 13414248
282.1 281.65 0.32% 281.97 15132928
283.5 283.1 0.51% 282.06 11350496
286.7 287.3 1.48% 286.11 12394230
281.2 281.6 -1.98% 285.73 11046649
277.85 278.25 -1.19% 279.75 11482652
274.6 274.75 -1.26% 276.74 13058026
271.2 270.55 -1.53% 271.93 17585259
265.3 265.4 -1.90% 267.77 15824629
258.15 256.65 -3.30% 260.55 22253318
264.2 263.6 2.71% 260.53 19423101
269 267.9 1.63% 266.37 12303870
266.2 267.05 -0.32% 268.59 19482636
274.1 273.45 2.40% 269.74 12383589
274.1 274.65 0.44% 273.69 12925445
272 272.05 -0.95% 272.89 12933524
273.45 273.9 0.68% 274.1 9913899
281 280.85 2.54% 277.45 13471276
285.85 285.75 1.74% 284.99 16880558
285.5 286.3 0.19% 285.79 11985436
290 290 1.29% 290.52 17289500
291.85 292.4 0.83% 290.52 15043998
292.5 291.75 -0.22% 292.12 16819018
287.65 287.65 -1.41% 289.82 13788536
289.2 289.2 0.54% 287.32 15487948
283.85 283.85 -1.85% 284.17 17741741
277.6 277.65 -2.18% 280.46 13874710
276.4 275.55 -0.76% 276.58 10049508
267.1 267.05 -3.08% 269.28 12394191
272.45 272.5 2.04% 269.63 12693457
271.95 271.9 -0.22% 271.58 8217676
269.7 269.75 -0.79% 270.43 21635216
277.6 277.15 2.74% 274.64 8012690
272.5 272.05 -1.84% 273.71 7102772
265.9 265.4 -2.44% 266.22 16335660
261 260.95 -1.68% 263.09 15962706
262.4 261.95 0.38% 264.33 14044596
275.5 276.05 5.38% 272.4 17198308
267.55 267.4 -3.13% 269.51 12792368
274.4 274.3 2.58% 272.22 9245732
281.5 280.95 2.42% 277.93 13101418
287 287.45 2.31% 286.14 18247889
289.65 289.75 0.80% 288.06 13266119
288 288.45 -0.45% 288.97 14541041
292.3 292.6 1.44% 292.81 11807544
291.5 290.25 -0.80% 290.62 12118415
281.9 282.45 -2.69% 294.15 69490117
277.2 277.65 -1.70% 280.1 20356833
277.6 277.15 -0.18% 278.15 9675703
281.2 280.75 1.30% 278.78 12176680
278.3 277.6 -1.12% 277.89 13024987
278.6 278.15 0.20% 278.99 14809918
278.2 278.2 0.02% 279.63 11567692
266.5 266.25 -4.30% 271.93 21653784
258.25 257.4 -3.32% 259.44 25967877
257.7 257.6 0.08% 257.36 20210546
257.4 257.8 0.08% 259.24 13539638
254.85 254.95 -1.11% 254.73 17384700
258 257.6 1.04% 256.02 15275972
260.65 260.6 1.16% 260.97 10910978
254.1 254 -2.53% 255.89 20857622
254.45 253.95 -0.02% 253.75 11440479
249.65 250.25 -1.46% 251.45 13545280
255.35 254.6 1.74% 252.01 9896598
255.35 255.1 0.20% 255.43 11241061
258.15 258.1 1.18% 258.18 11598549
260.3 260.15 0.79% 260.38 12216399
266.5 266 2.25% 264.95 11051382
267.3 267.75 0.66% 268.64 16180083
 261.2 262.35 -2.02% 265.18 8361760
265 264.8 0.93% 263.6 16506503
265.4 265.2 0.15% 263.71 14588452
260.3 259.65 -2.09% 257.54 15040805
263 262.75 1.19% 261.01 14181965
267.6 267.75 1.90% 266.63 12072024
268.1 267.85 0.04% 268.59 8741783
269.45 269.4 0.58% 268.55 7238541
271.45 270.8 0.52% 266.67 9458200
273.8 272.9 0.78% 272.6 12523410
266.7 267.35 -2.03% 268.16 12669850
268 267.75 0.15% 269.06 6469504
270.45 270.55 1.05% 269.42 8788162
273.5 273.7 1.16% 271.57 8423083
268.05 268.2 -2.01% 270.43 10337307
268.6 268.05 -0.06% 269.25 7483918
272.4 272.2 1.55% 270.46 8354120
271.65 271.1 -0.40% 271.97 5571891
267.1 267.45 -1.35% 267.96 6418930
264.5 264.3 -1.18% 266.69 5638653
268.75 268.55 1.61% 265.52 11322177
270.05 270.05 0.56% 269.58 6376216
263.7 263.25 -2.52% 266.35 7796401
258.5 258.45 -1.82% 260.09 6788558
259.25 259.2 0.29% 260.41 10788886
253.65 253.6 -2.16% 255.59 9997136
257.85 256.8 1.26% 256.92 10536937
269.3 270.05 5.16% 268.01 20534806
281.25 281.05 4.07% 279.67 21901780
289 288.6 2.69% 284.26 28858887
284.95 285.4 -1.11% 287.86 10169558
290 289.05 1.28% 286.91 15372143
281.95 281.3 -2.68% 283.86 13845614
282.5 282.75 0.52% 283.7 14694901
267.9 268.8 -4.93% 277.32 39233644
256.15 256.35 -4.63% 260.92 29724325
260.4 259.3 1.15% 260.31 16360033
268.5 268.5 3.55% 265.01 14852873
279.2 279.75 4.19% 277.74 27500063
284.75 284.8 1.81% 283.46 27728824
278.4 278 -2.39% 280.6 15452575
270 270.55 -2.68% 274.01 14577599
267.05 267.5 -1.13% 263 19030056
243.9 245.4 -8.26% 252.16 29561705
254.2 253.35 3.24% 249.3 23492839
245.75 245.7 -3.02% 248.55 16325529
249.15 249.45 1.53% 249.86 21076926
248.5 248.95 -0.20% 252.08 16644381
 247 247.35 -0.64% 248.07 21645114
239.3 239.1 -3.34% 240.53 19689080
230.35 230.55 -3.58% 234.21 23655457
231.85 232.25 0.74% 232.94 14680299
225 225.15 -3.06% 226.12 20466346
221.1 221.1 -1.80% 224.11 15424783
228.05 228.35 3.28% 226.27 16189253
231.2 231.65 1.45% 232.22 18237115
229.6 227.45 -1.81% 226.04 14195882
230.5 230.1 1.17% 230.8 13650937
235.3 235.25 2.24% 233.36 10671222
232.9 234 -0.53% 235.23 13193410
236.85 236.8 1.20% 236.38 11272509
240.7 242 2.20% 243.58 16049395
245.75 245.25 1.34% 242.6 9602436
237.6 237.95 -2.98% 242.99 13667322
240.35 239.85 0.80% 238.33 13614082
239.45 239.05 -0.33% 239.63 9299508
240.9 239.45 0.17% 241.43 8588230
241.6 241.9 1.02% 240.62 24488685
237.95 237.15 -1.96% 239.27 17011911
235.5 235.15 -0.84% 237.28 11590498
241.2 240 2.06% 239.63 18307463
239.95 240.1 0.04% 240.17 10087077
243.65 243.55 1.44% 242.42 10608795
243.5 243.3 -0.10% 243.17 9230511
242.9 243.45 0.06% 244.94 12171416
244.15 244.55 0.45% 244.27 7566962
243.9 243.8 -0.31% 244.56 10200698
245 244.25 0.18% 244.82 7895820
249.05 248.95 1.92% 248.42 11582401
256.8 254.85 2.37% 251.84 11738832
254.05 254.5 -0.14% 255.14 8969153
254.8 254.85 0.14% 255.05 8811740
249.4 249.8 -1.98% 251.41 8606466
253.15 253.4 1.44% 253.43 7544810
251.4 251.25 -0.85% 253.24 13085058
248.4 248.8 -0.98% 250.09 6565348
241.7 242.05 -2.71% 243.96 12310403
237 236.95 -2.11% 238.58 16114932
237.25 237.05 0.04% 237.93 8669606
237.45 236.9 -0.06% 235.49 7611610
236.55 235.95 -0.40% 237.25 8323201
238.85 239 1.29% 238.81 8418352
234 233.9 -2.13% 236.12 8906564
243.9 243 3.89% 241.02 30821077
245.65 246.1 1.28% 244.83 22806485
241.3 241.2 -1.99% 243.15 11767845
 243.2 243.15 0.81% 243.28 2061681
240.3 240.25 -1.19% 239.92 9082062
249 248.3 3.35% 245.34 14051479
247.6 247.85 -0.18% 248.93 11273394
240.45 241 -2.76% 243.75 10397889
244.25 243.9 1.20% 243.54 7325199
243 242.95 -0.39% 245.51 13718619
242.6 242.7 -0.10% 243.15 10552151
241.6 241.4 -0.54% 242.47 6651669
243.5 242.5 0.46% 243.1 13629888
249.6 249.7 2.97% 247.42 15149912
248.65 250.2 0.20% 250.91 12865469
249.95 250.2 0.00% 250.54 9501537
244.55 244.6 -2.24% 245.93 10881754
241.5 241.1 -1.43% 242.52 7155630
241.75 241.1 0.00% 240.27 11115170
238.9 238.65 -1.02% 239.77 7531729
235.4 235.95 -1.13% 237.46 8254434
235 234.4 -0.66% 235.8 7408777
232 231.95 -1.05% 232.64 11713559
227.2 227.3 -2.00% 228.87 12872949
225.6 225.95 -0.59% 225.97 12464883
226 226.4 0.20% 225.5 10404430
227.2 227.3 0.40% 227.63 13030720
231 230.9 1.58% 230.7 14539096
226.25 226.5 -1.91% 228.89 18871084
230.5 230.45 1.74% 229.56 9557098
228.65 228.35 -0.91% 230.09 9155574
229.75 229.65 0.57% 230.1 7914311
228.5 228.3 -0.59% 228.67 7257958
228.6 228.9 0.26% 228.99 8756879
228.4 228.2 -0.31% 228.69 7263286
225.95 225.8 -1.05% 226.98 11702877
224.75 224.45 -0.60% 224.86 11558305
227.75 227.8 1.49% 226.94 6449426
221.1 220.7 -3.12% 222.8 14092071
217.75 217.75 -1.34% 219.46 15074848
217 216.85 -0.41% 218 11921123
209.75 209.55 -3.37% 210.81 14342279
208.9 208.95 -0.29% 209.9 11745840
204.95 204.3 -2.23% 204.7 19287860
199.6 199.4 -2.40% 201.27 20318816
201.2 200.9 0.75% 199.04 23788247
195.85 196.05 -2.41% 197.76 20256636
183.3 184.3 -5.99% 189.55 29090426
180.85 181 -1.79% 183.5 35653244
183.5 182.95 1.08% 184.33 24501774
173.55 173.65 -5.08% 175.17 28655794
 176.2 175.6 1.12% 175.34 28697205
184.65 184.6 5.13% 182.62 21432409
182.8 182.95 -0.89% 185.41 17534650
184 184.4 0.79% 184.03 16569813
185.75 185.25 0.46% 184.54 20241030
179.55 179.9 -2.89% 180.55 24259147
172.9 172.75 -3.97% 175.47 22915269
168.9 169.4 -1.94% 172.63 35957332
166.85 166.05 -1.98% 165.82 24132003
164 162.85 -1.93% 164.85 23811109
168.8 168.2 3.29% 166.31 22732245
171.4 172.15 2.35% 173.81 22289005
167.3 167.05 -2.96% 168.9 19008384
159 159 -4.82% 161.79 32294785
154.6 154.25 -2.99% 159.23 72749830
154.45 154.8 0.36% 152.21 41187889
167.4 167.85 8.43% 165.37 35956266
156.35 156.4 -6.82% 161.86 33816243
159.65 158.95 1.63% 155.99 32447698
159 159.8 0.53% 160.01 21024178
164.95 164.7 3.07% 162.94 24592575
165 164.95 0.15% 165.08 15815058
158.6 158.5 -3.91% 160.42 20200068
156.65 156.3 -1.39% 158.08 19440950
152 151.8 -2.88% 153.89 22713124
157 155.9 2.70% 155.78 30051402
159.45 158.75 1.83% 159.44 66981910
162.8 162.05 2.08% 161.19 23588231
182.4 181.15 11.79% 177.82 53333757
183.6 182.75 0.88% 181.28 33507048
189.1 188.4 3.09% 185 38860711
183.1 183.35 -2.68% 184.19 27928279
183.45 183.4 0.03% 181.72 29453018
180.35 180.5 -1.58% 181.51 20472928
180.55 180.1 -0.22% 180.26 21869157
181.7 181.75 0.92% 181.8 14369755
185.05 185.3 1.95% 184.71 22369600
185.6 185.2 -0.05% 184.15 19237834
185.2 186.35 0.62% 187.64 21560986
191.5 191.25 2.63% 189.06 21144216
197.05 196.8 2.90% 195.3 20678069
197.9 197.5 0.36% 196.38 16728809
196.25 196.6 -0.46% 196.39 13362780
188.7 188.3 -4.22% 192.01 19760603
189.3 189.5 0.64% 189.51 16804848
197.05 197.55 4.25% 194.81 20709407
194 194.25 -1.67% 195.64 30132473
195.25 195.65 0.72% 195.16 21752206
194.75 194.7 -0.49% 194.94 15732565
183.75 184.35 -5.32% 189.13 36635637
183.8 183.85 -0.27% 184.04 16350631
182 181.95 -1.03% 183.24 19430601
183.45 183.1 0.63% 182.68 15805231
188.45 188.25 2.81% 185.17 18990364
188 187.8 -0.24% 188.33 14563344
191.35 191.9 2.18% 192.18 17573045
186.55 186.75 -2.68% 187.49 13985439
187.6 187.3 0.29% 186.58 20163005
193.5 194.35 3.76% 194.77 31008152
200.25 200.15 2.98% 198.29 34049763
197.35 197.05 -1.55% 199.38 23835613
200.8 200.95 1.98% 198.76 21809451
196.05 196.15 -2.39% 197.97 22801603
192.1 192.05 -2.09% 194.5 24555479
188.9 189 -1.59% 190.12 21021661
185.95 186 -1.59% 186.83 14469844
183.9 184.05 -1.05% 186.56 16247931
179.7 179.95 -2.23% 181.86 17826594
180.65 180.35 0.22% 180.48 17742028
184.15 184.35 2.22% 183.08 18336962
188.7 188.7 2.36% 187.21 13863696
189.4 189.5 0.42% 188.74 13845979
185.15 185 -2.37% 186.54 18128414
188.8 188.5 1.89% 187.71 17398341
184.9 184.85 -1.94% 185.29 15546644
177.15 176.8 -4.35% 177.52 30937008
177.1 176.85 0.03% 176.78 22183140
180 179.95 1.75% 178.53 25345278
172.45 172.7 -4.03% 175.82 25480517
171.7 171.35 -0.78% 172.76 16720624
168.45 168.4 -1.72% 169.83 16193112
170.05 169.5 0.65% 168.18 14816798
174.75 175.1 3.30% 173.83 18900887
184.55 184.15 5.17% 180.13 30700988
201.3 195.9 6.38% 189.38 85585820
197.8 198.85 1.51% 198.46 46075949
205.3 204.95 3.07% 201.54 39457647
198.6 198.25 -3.27% 202.84 41868032
200.6 200.55 1.16% 199.11 23499884
196.25 196.6 -1.97% 198.81 24568749
198.75 198.9 1.17% 199.55 23623536
210.15 210.15 5.66% 205.82 66063192
209.9 210.7 0.26% 210.28 35163093
209.5 209.95 -0.36% 210.61 27858182
206.1 205.95 -1.91% 208.39 25598224
202.5 201.8 -2.02% 201.58 21192525
 208.2 207.7 2.92% 205.99 23918910
215.25 216.05 4.02% 213.78 48362742
215.15 216 -0.02% 215.77 48122379
212.9 213.45 -1.18% 214.7 26486677
215.25 215.9 1.15% 213.81 32633757
213.5 214 -0.88% 215.39 18960306
212.9 212.9 -0.51% 213.42 16395548
217.8 217.55 2.18% 215.84 20666649
211 211.25 -2.90% 207.89 47224652
216.8 217.15 2.79% 216.3 29021651
215.7 215.9 -0.58% 216.63 21784062
217.3 217.2 0.60% 217.43 18019568
219.3 218.8 0.74% 219.92 30600995

MEAN-TOTAL -0.018%
STD DEV 2.18%
MEAN-YEAR1 0.004%
STD DEV 1.87%
NO OF OBV. 242.00
ANNUAL RET. 1.06%
MEAN-YEAR2 -0.044%
STD DEV 2.44%
NO OF OBV. 248.00
ANNUAL RET. -11%
Turnover in Lacs No. of Trades
26441.38 41860
44699.44 69139
38866.63 62174
41202.47 63073
37500.82 57142
46485.51 82469
47094.68 98847
96284.38 139043
57005.41 108826
38965.19 82584
50165.89 103415
55476.47 119805
41525.31 80411
35811.73 64989
32670.91 77741
25927.2 57832
39790.23 72237
33206.67 65444
35036.28 68260
31356.17 57329
59739.83 140559
45058.31 95381
49696.84 87102
34252.11 59159
44256.27 77287
31558.17 61166
37823.02 66728
79385.6 153453
30377.58 58022
29831.75 51595
49972.44 98391
37341.52 81621
39703.11 118894
38987.8 64598
38854.03 87763
68649.44 113815
66839.26 127077
68356.61 86936
35548.49 99888
35662.63 64928
36436 58587
37918.72 52080
41630.15 64744
39434.04 66684
30912.69 52632
42470.01 68304
45542.28 59560
 33318.78 65159
41379.63 84738
41366.72 77909
42722.59 63528
45724 71773
40739.16 67441
33425.96 66100
52483.82 77782
40369.62 62521
37081.77 62409
50221.83 104272
58371.63 102743
68543.7 104331
67446.19 108855
33965.01 61351
45681.44 72854
25626.44 44571
31079.98 65537
32589.32 62494
42711.07 73566
30795.51 59432
34368.35 51867
43702.47 84137
47876.31 77887
36727.16 62513
48447.5 76781
38872.57 59119
37488.82 68522
6133.21 16153
34952.99 82609
60642.23 92792
46075.61 70730
40995.79 63861
55914.44 67435
48458.16 53392
73841.98 94619
49932.21 109428
33151.6 47274
47557.31 65532
44749.46 58102
45876.81 83481
140949.55 218796
142191.37 184395
97249.03 117782
60856.57 103370
53639.2 183671
63851.78 191411
57418.99 183826
81739.56 224296
34105.49 94644
47031.68 93793
88446.51 199440
59323.34 167654
75621.33 193394
43808.66 134276
43934.47 112216
36320.79 91179
30867.88 115724
46118.59 126498
47949.28 152998
41339.87 118987
36690.11 108669
47205.59 150237
63086.92 211851
84258.05 273555
58360.48 175235
43413.51 128865
35408.4 106653
39714.15 119061
45594.4 98442
22698.82 67785
23726.14 78041
25024.26 69322
19638.5 55077
19254.89 58688
31473.89 79553
28674.32 88236
46776.01 169268
45132.43 147185
27225.93 85776
36393.61 86383
26109.06 71620
29234.06 94825
26991.65 105452
97796.01 218045
68122.25 162231
31358.78 77913
41623.11 102056
73572.45 218767
39636.51 134697
56292.91 151074
44829 158444
64705.29 169823
49018.25 139604
94771.5 283121
54397.87 146146
 72145.58 227509
63519.8 233412
46247.55 156258
46471.2 162287
48630.94 199946
64578.63 200547
50026.77 157109
59317.46 204691
211053.44 489932
66132.7 191827
41170.92 132293
53611.31 161674
47873.75 139509
37313.12 124068
44501.75 160554
38287.28 140342
54500.97 208496
54425.82 183942
75530.74 190989
45403.68 146727
43470.79 120759
117252.94 279976
49226.44 160590
38439.54 134400
40749.21 143101
46792.61 153093
28655.1 125972
38182.18 164812
42670.01 124888
32015.32 100856
35461.17 131491
31563.26 98953
32122.79 168613
36136.3 157505
47819.98 169767
42373.9 134616
57981.3 177427
50603.82 156218
32774.43 123307
52328.41 151165
33402.95 118370
35375.74 109410
35294.23 135557
27174.05 94381
37375.39 129524
48107.39 144919
34253.02 108287
50228.63 135175
 43705.68 110312
49131.88 139387
39962.27 99364
44499.91 120134
50416.55 129567
38912.98 119054
27794.83 101030
33375.31 115732
34224.88 114365
22317.7 80692
58508.84 124844
22006.07 83806
19440.9 69508
43488.7 121003
41995.61 124184
37124.29 111263
46848.08 141017
34476.81 103059
25168.67 83160
36412.35 112878
52214.14 141324
38213.86 119821
42019 98858
34573.65 101134
35218.44 120083
204401.89 554871
57020.48 185745
26912.99 102163
33945.62 105485
36194.7 92415
41318.91 102642
32346.87 103433
58884.06 205264
67371.82 242044
52013.74 151143
35099.62 124006
44283.64 113334
39110.22 117016
28474.35 88519
53371.67 139105
29030.41 89672
34059.75 113461
24940.08 105299
28713 92549
29945.01 87436
31809.53 97113
29280.52 115204
43465.65 120863
22173.65 75339
43510.39 100903
38471.06 98899
38736.5 105813
37016.96 85628
32187.93 91610
23479.19 84937
19438.98 59501
25222.13 75916
34138.44 106296
33975.79 85347
17406.87 57699
23677.49 77565
22874.71 80546
27955.41 93984
20150.37 59970
22594.33 59028
15153.66 49465
17200.18 53325
15037.69 50543
30063.09 83774
17189.18 57972
20765.59 68514
17656.26 71666
28095.18 102534
25551.5 91282
27071.25 68531
55035.87 162026
61253.73 171677
82035.14 202238
29274.4 91399
44104.69 113784
39302.44 134570
41689.91 96782
108802 321749
77557.47 207677
42586.28 132908
39361.28 126941
76378.32 224897
78599.17 223393
43359.93 149258
39943.7 118110
50049.66 161875
74541.38 247643
58567.38 202892
40576.78 152198
52663.44 127816
41957.89 138473
53694.52 138355
47357.75 171521
55403.17 202382
34196.91 123875
46278.19 180922
34569.17 170823
36631.78 149759
42350.61 121876
32088.74 117419
31505.74 105226
24902.1 84874
31034.48 112433
26646 70760
39092.75 132524
23295.34 84490
33210.55 110945
32446.39 102490
22284.35 72488
20734.82 70451
58923.91 173990
40705.15 129082
27501.46 79332
43870.86 76607
24225.66 73164
25718.13 78909
22446.07 76269
29813.2 105441
18483.45 57702
24947.12 73013
19330.56 55278
28772.44 86325
29563.25 84407
22883.75 60162
22473.92 58553
21637.2 58318
19120.97 77411
33136.22 82870
16419.12 59563
30032.24 92805
38446.94 92417
20627.75 74888
17924.59 72432
19746.97 70852
20103.87 54933
21030.32 78782
74285.82 205921
55838.06 169076
28613.54 81141
 5015.68 24738
21789.37 68168
34473.47 99089
28063.06 82525
25345.12 77659
17839.78 51700
33680.19 80095
25658.05 65107
16128.34 52769
33134.02 74502
37483.52 95949
32281.28 107373
23805.16 74258
26761.56 85982
17353.89 53130
26706.12 81492
18058.61 65807
19601.17 65633
17469.9 60770
27250.85 110656
29462.94 107212
28166.47 196552
23462.24 88956
29661.5 90557
33541.41 111133
43194.46 133177
21939.3 82470
21066.48 69702
18210.92 55788
16596.99 47333
20052.22 60826
16610.13 88491
26562.88 78824
25990.41 70055
14636.01 49529
31397.44 113875
33083.62 137290
25988.52 96992
30234.88 131516
24654.46 93167
39482.19 127131
40896.4 160629
47347.84 162555
40059.92 148958
55141.21 207300
65422.62 218962
45163.4 153915
50194.94 247132
 50318.63 218633
39139.15 141051
32510.8 120763
30494 116934
37353.35 84669
43800.71 156963
40210.07 159984
62073.24 241010
40014.92 196005
39251.51 145796
37806.69 131919
38740.17 166535
32106.02 116605
52248.65 189650
115842.47 412974
62691.37 259269
59460.05 216295
54736.35 198775
50615.96 200965
33641.41 130870
40070.7 171593
26107.54 135649
32405.13 134729
30731.99 121891
34953.58 142201
46812.8 176437
106798.9 373065
38022.69 153474
94839.65 288251
60741.74 192218
71894.2 212758
51441.62 167308
53521.23 149605
37159.72 111536
39422.41 117055
26124.24 90248
41319.73 154226
35426.21 107162
40456.5 140622
39975.11 134926
40385.14 143523
32851.73 116859
26243.29 79259
37943.22 122344
31846.12 97810
40344.28 126461
58949.72 149396
42452.59 115244
 30668.58 97228
69289.84 225354
30091.83 118379
35604.36 128307
28873.51 106622
35164.14 106419
27426.92 86118
33771.06 112945
26221.33 100989
37620.1 125867
60393.6 157469
67518.7 194929
47523.96 135454
43348.12 126638
45139.52 118308
47760.39 185568
39966.24 134907
27033.42 84815
30311.62 92539
32419.88 118748
32020.37 129687
33571.5 99937
25953.93 76040
26132.55 109702
33816.25 94967
32658.88 96170
28805.81 65101
54919.53 189216
39215.6 114958
45248.17 137843
44800.19 133413
28886.53 107822
27499.96 99857
24918.84 89086
32854.47 103155
55302.38 167461
162083.96 447197
91443.09 246811
79523.89 227995
84926.06 215016
46790.15 157035
48845.43 126039
47140.29 132639
135972.83 363240
73942.08 191274
58672.1 155374
53344.15 138243
42720.38 122783
 49271.51 129701
103389.17 262445
103836.04 285087
56866.09 178438
69772.92 175144
40838.22 130024
34991.26 98467
44605.88 125144
98173.08 247777
62772.38 159297
47189.86 119038
39180.6 88033
67297.55 134433
Symbol Series Date Prev Close Open Price High Price Low Price
TCS EQ 1-Jul-14 2425.4 2418.9 2419 2382.3
TCS EQ 2-Jul-14 2390.75 2400 2411.75 2383.5
TCS EQ 3-Jul-14 2401.6 2399 2445 2392
TCS EQ 4-Jul-14 2417.9 2412.4 2425.5 2401
TCS EQ 7-Jul-14 2410.5 2420.05 2498 2410.4
TCS EQ 8-Jul-14 2488.55 2484.95 2486.15 2433.25
TCS EQ 9-Jul-14 2449.45 2470 2472.65 2381.6
TCS EQ 10-Jul-14 2398.15 2399.55 2419.6 2335
TCS EQ 11-Jul-14 2351.8 2371 2410 2361.1
TCS EQ 14-Jul-14 2394.45 2418.8 2439 2385.25
TCS EQ 15-Jul-14 2426.25 2426.2 2430 2393.75
TCS EQ 16-Jul-14 2399.3 2409.65 2424 2386.85
TCS EQ 17-Jul-14 2401.85 2410 2429.8 2375
TCS EQ 18-Jul-14 2381.95 2452 2485 2435
TCS EQ 21-Jul-14 2441.2 2468 2469.85 2443.05
TCS EQ 22-Jul-14 2463.75 2465 2540 2461.9
TCS EQ 23-Jul-14 2532.4 2540 2596.3 2532.3
TCS EQ 24-Jul-14 2586.15 2594.9 2602 2567
TCS EQ 25-Jul-14 2595.2 2594 2614.35 2567
TCS EQ 28-Jul-14 2605.75 2577.15 2599.65 2555
TCS EQ 30-Jul-14 2589.3 2584.8 2610 2572.6
TCS EQ 31-Jul-14 2595.05 2575.1 2598 2569.25
TCS EQ 1-Aug-14 2580.05 2575 2587.95 2510
TCS EQ 4-Aug-14 2516.4 2532 2541.9 2488
TCS EQ 5-Aug-14 2526.05 2544.9 2545 2490.1
TCS EQ 6-Aug-14 2523.7 2516.15 2534.85 2490.25
TCS EQ 7-Aug-14 2506.65 2490 2495 2459.05
TCS EQ 8-Aug-14 2469.8 2465 2507.7 2465
TCS EQ 11-Aug-14 2478.7 2490.9 2495.55 2455
TCS EQ 12-Aug-14 2468.4 2489.9 2489.9 2440.2
TCS EQ 13-Aug-14 2471.75 2470 2530 2470
TCS EQ 14-Aug-14 2500.05 2514 2532 2490.05
TCS EQ 18-Aug-14 2499.75 2491.05 2505 2470
TCS EQ 19-Aug-14 2487.6 2500 2504.9 2435
TCS EQ 20-Aug-14 2438.5 2444.5 2455.05 2430.05
TCS EQ 21-Aug-14 2436.2 2447 2460 2430
TCS EQ 22-Aug-14 2432.45 2444 2468.2 2435.8
TCS EQ 25-Aug-14 2464.2 2470 2528.5 2466.9
TCS EQ 26-Aug-14 2522.05 2529 2550 2500
TCS EQ 27-Aug-14 2533.8 2534 2567.4 2514.05
TCS EQ 28-Aug-14 2549.95 2547 2549.3 2513
TCS EQ 1-Sep-14 2522.35 2525.4 2560 2523.05
TCS EQ 2-Sep-14 2537.15 2545.8 2554.8 2514.1
TCS EQ 3-Sep-14 2537.9 2539 2616 2539
TCS EQ 4-Sep-14 2606.4 2622 2627.45 2577.45
TCS EQ 5-Sep-14 2584.75 2599.9 2621.8 2583.05
TCS EQ 8-Sep-14 2598.6 2612 2650 2599.05
TCS EQ 9-Sep-14 2642.7 2652 2667 2625.1
TCS EQ 10-Sep-14 2631.25 2638 2642.75 2591.2
TCS EQ 11-Sep-14 2600.15 2610 2624.4 2591.5
TCS EQ 12-Sep-14 2598.35 2610 2624.35 2593.2
TCS EQ 15-Sep-14 2607.6 2614 2618.6 2554
TCS EQ 16-Sep-14 2558.3 2566 2575 2544
TCS EQ 17-Sep-14 2550.85 2561 2604.75 2561
TCS EQ 18-Sep-14 2591.2 2591.7 2651.8 2581
TCS EQ 19-Sep-14 2642.3 2643 2740 2642
TCS EQ 22-Sep-14 2714.2 2714 2734 2676.25
TCS EQ 23-Sep-14 2721.8 2724 2782.45 2683.3
TCS EQ 24-Sep-14 2688.2 2693 2706.95 2632.75
TCS EQ 25-Sep-14 2643 2660.95 2725 2660
TCS EQ 26-Sep-14 2708.6 2710 2724.9 2670.1
TCS EQ 29-Sep-14 2684 2695.4 2775.45 2675.3
TCS EQ 30-Sep-14 2767.95 2772.95 2776.65 2708.15
TCS EQ 1-Oct-14 2736.6 2752 2802 2737
TCS EQ 7-Oct-14 2775.6 2739.6 2839.7 2725.6
TCS EQ 8-Oct-14 2731.35 2738 2739.95 2649.25
TCS EQ 9-Oct-14 2683.2 2708 2723.3 2686.5
TCS EQ 10-Oct-14 2706.05 2706 2727.45 2668.5
TCS EQ 13-Oct-14 2678.5 2680 2724.8 2670
TCS EQ 14-Oct-14 2716.55 2730 2735.7 2678.8
TCS EQ 16-Oct-14 2699.2 2730 2758.6 2664.25
TCS EQ 17-Oct-14 2678.1 2475 2511.35 2430
TCS EQ 20-Oct-14 2441.15 2490 2493.6 2417.95
TCS EQ 21-Oct-14 2423.3 2425.85 2443.75 2415
TCS EQ 22-Oct-14 2433.4 2485 2489 2445.1
TCS EQ 23-Oct-14 2451.85 2465 2468 2455
TCS EQ 27-Oct-14 2465.35 2519 2519.7 2444.95
TCS EQ 28-Oct-14 2457.15 2484.9 2484.9 2453.45
TCS EQ 29-Oct-14 2478.6 2475 2514 2473
TCS EQ 30-Oct-14 2506.05 2521.8 2574.9 2509
TCS EQ 31-Oct-14 2558.2 2561 2620 2561
TCS EQ 3-Nov-14 2607.85 2649 2649 2580.5
TCS EQ 5-Nov-14 2590.35 2638 2638 2590
TCS EQ 7-Nov-14 2599.5 2604.8 2615.7 2557
TCS EQ 10-Nov-14 2572.85 2575.1 2582 2551
TCS EQ 11-Nov-14 2569.65 2578 2594 2555.4
TCS EQ 12-Nov-14 2580.7 2580 2611 2575
TCS EQ 13-Nov-14 2591.75 2595 2604.9 2565.15
TCS EQ 14-Nov-14 2588.45 2585.2 2611.15 2575
TCS EQ 17-Nov-14 2606.45 2595.1 2625 2592.25
TCS EQ 18-Nov-14 2618.3 2620 2626.65 2579.75
TCS EQ 19-Nov-14 2585.85 2598 2598 2557.45
TCS EQ 20-Nov-14 2573.75 2588 2610.25 2560.55
TCS EQ 21-Nov-14 2605.45 2608 2640 2586.65
TCS EQ 24-Nov-14 2622.15 2622 2665 2622
TCS EQ 25-Nov-14 2657.7 2660 2679.4 2616
TCS EQ 26-Nov-14 2636 2630.05 2656.35 2615
TCS EQ 27-Nov-14 2627.3 2627.3 2668 2625.3
TCS EQ 28-Nov-14 2653.3 2658.35 2691.9 2635.35
TCS EQ 1-Dec-14 2643 2650.5 2700 2645.25
TCS EQ 2-Dec-14 2692.95 2693 2710.95 2649.35
TCS EQ 3-Dec-14 2657.3 2671.9 2673.4 2618.5
TCS EQ 4-Dec-14 2635.35 2664 2667 2629.9
TCS EQ 5-Dec-14 2637.95 2640.9 2649.8 2572.15
TCS EQ 8-Dec-14 2578.95 2595 2595 2501.65
TCS EQ 9-Dec-14 2512.8 2516 2559 2509.1
TCS EQ 10-Dec-14 2514.85 2515 2531.9 2496.2
TCS EQ 11-Dec-14 2507.9 2500.6 2522.9 2487
TCS EQ 12-Dec-14 2492.15 2500 2520 2422.65
TCS EQ 15-Dec-14 2450.7 2384.9 2385 2352.25
TCS EQ 16-Dec-14 2358.65 2350 2459.25 2345
TCS EQ 17-Dec-14 2443.05 2453.4 2470 2405.25
TCS EQ 18-Dec-14 2444.1 2455.1 2468.5 2434.8
TCS EQ 19-Dec-14 2460.7 2471.3 2523.75 2468
TCS EQ 22-Dec-14 2510.55 2526 2529 2474.4
TCS EQ 23-Dec-14 2513.4 2500 2536.65 2494.6
TCS EQ 24-Dec-14 2516.7 2515 2520.85 2465.65
TCS EQ 26-Dec-14 2479.9 2486 2510 2465
TCS EQ 29-Dec-14 2505 2508 2536.95 2507
TCS EQ 30-Dec-14 2522.9 2525 2542.45 2516
TCS EQ 31-Dec-14 2530.05 2532.7 2566.4 2525
TCS EQ 1-Jan-15 2558.25 2567 2567 2541
TCS EQ 2-Jan-15 2545.55 2551 2590.95 2550.6
TCS EQ 5-Jan-15 2579.45 2581 2599.9 2524.65
TCS EQ 6-Jan-15 2540.25 2529.1 2529.1 2440
TCS EQ 7-Jan-15 2446.6 2470 2479.15 2407.45
TCS EQ 8-Jan-15 2417.7 2442.4 2449 2420.55
TCS EQ 9-Jan-15 2443.8 2455 2519.9 2450
TCS EQ 12-Jan-15 2512.3 2517 2528 2480.25
TCS EQ 13-Jan-15 2509.7 2520 2530.4 2480.1
TCS EQ 14-Jan-15 2497.9 2516 2531.8 2500.5
TCS EQ 15-Jan-15 2521.95 2533 2581.75 2523.25
TCS EQ 16-Jan-15 2539.1 2543.7 2545 2484.3
TCS EQ 19-Jan-15 2532.15 2536 2551 2503
TCS EQ 20-Jan-15 2511 2520 2530 2483.25
TCS EQ 21-Jan-15 2500.45 2522 2522 2488.25
TCS EQ 22-Jan-15 2513.8 2516.5 2521.25 2495.5
TCS EQ 23-Jan-15 2513.55 2514 2532.05 2496.1
TCS EQ 27-Jan-15 2503.6 2512.35 2515 2489.55
TCS EQ 28-Jan-15 2502.05 2503 2544.9 2502.9
TCS EQ 29-Jan-15 2539.6 2538 2568.7 2512.9
TCS EQ 30-Jan-15 2544.65 2560.7 2575 2470
TCS EQ 2-Feb-15 2482.05 2482 2521.45 2462.05
TCS EQ 3-Feb-15 2514.2 2511.65 2565 2507.1
TCS EQ 4-Feb-15 2558.25 2568 2571.7 2502.1
TCS EQ 5-Feb-15 2514.3 2520 2591.7 2519
TCS EQ 6-Feb-15 2552.4 2553 2594.8 2550.85
TCS EQ 9-Feb-15 2575.75 2561.5 2569.1 2500
TCS EQ 10-Feb-15 2512.9 2510 2526.25 2433
TCS EQ 11-Feb-15 2441.15 2455.05 2487.25 2447.25
TCS EQ 12-Feb-15 2459.9 2479.8 2479.8 2447
TCS EQ 13-Feb-15 2462.15 2470 2547.75 2460.25
TCS EQ 16-Feb-15 2538.75 2560 2595 2555
TCS EQ 18-Feb-15 2584.8 2585.05 2643 2565.25
TCS EQ 19-Feb-15 2635.65 2636 2687.3 2635
TCS EQ 20-Feb-15 2681.05 2698.8 2698.8 2642.25
TCS EQ 23-Feb-15 2675.55 2671 2722 2671
TCS EQ 24-Feb-15 2696.65 2694 2730 2679
TCS EQ 25-Feb-15 2704.75 2710 2722 2667.85
TCS EQ 26-Feb-15 2672.2 2679 2692.75 2625.35
TCS EQ 27-Feb-15 2656.45 2659.45 2675.75 2616.3
TCS EQ 28-Feb-15 2662.35 2677 2687.1 2643
TCS EQ 2-Mar-15 2675.25 2679.7 2708.95 2652.55
TCS EQ 3-Mar-15 2669.4 2682 2790 2676.15
TCS EQ 4-Mar-15 2776 2788 2812.1 2715.65
TCS EQ 5-Mar-15 2746 2750 2770.7 2681.05
TCS EQ 9-Mar-15 2696.45 2640 2679.8 2610
TCS EQ 10-Mar-15 2646.8 2648.9 2678.25 2595.25
TCS EQ 11-Mar-15 2642.7 2642 2659.95 2597.8
TCS EQ 12-Mar-15 2606.55 2623.9 2624.9 2590.1
TCS EQ 13-Mar-15 2619.05 2638 2639.95 2575
TCS EQ 16-Mar-15 2582.35 2585.2 2610 2552
TCS EQ 17-Mar-15 2562.3 2582.5 2606.7 2557.75
TCS EQ 18-Mar-15 2583.7 2590.95 2599.45 2551.7
TCS EQ 19-Mar-15 2559.35 2576 2605.85 2568.1
TCS EQ 20-Mar-15 2596.25 2596 2618 2578.85
TCS EQ 23-Mar-15 2610.95 2616 2631 2606
TCS EQ 24-Mar-15 2617.15 2630 2637 2582.1
TCS EQ 25-Mar-15 2591.3 2591.4 2614 2545.2
TCS EQ 26-Mar-15 2573.75 2553.3 2586.7 2501
TCS EQ 27-Mar-15 2513.1 2531 2571.9 2504.1
TCS EQ 30-Mar-15 2514.8 2525 2569.9 2520
TCS EQ 31-Mar-15 2564.15 2569.45 2569.45 2521
TCS EQ 1-Apr-15 2553.95 2558 2563.6 2522.25
TCS EQ 6-Apr-15 2542.65 2558 2562.9 2500.1
TCS EQ 7-Apr-15 2547.3 2562.45 2599 2544
TCS EQ 8-Apr-15 2585 2594 2656.5 2590.85
TCS EQ 9-Apr-15 2641.4 2659 2687.45 2635.15
TCS EQ 10-Apr-15 2664.55 2648.5 2670.8 2628
TCS EQ 13-Apr-15 2653.75 2664 2665 2628
TCS EQ 15-Apr-15 2655.5 2654.7 2713.9 2609.4
TCS EQ 16-Apr-15 2627.75 2626.95 2627 2571.35
TCS EQ 17-Apr-15 2582.8 2557.1 2560 2470
TCS EQ 20-Apr-15 2474.85 2480.05 2483.9 2424.85
TCS EQ 21-Apr-15 2428.8 2428.8 2452 2401
TCS EQ 22-Apr-15 2427.05 2431.5 2473 2407.55
TCS EQ 23-Apr-15 2445.1 2472 2479.8 2431.7
TCS EQ 24-Apr-15 2457.25 2455.3 2514 2447.55
TCS EQ 27-Apr-15 2493.05 2499.5 2520 2486
TCS EQ 28-Apr-15 2500.2 2510 2510 2455.1
TCS EQ 29-Apr-15 2495 2484 2495 2451.05
TCS EQ 30-Apr-15 2487.3 2480 2490 2427.1
TCS EQ 4-May-15 2463.7 2491 2504.8 2457.2
TCS EQ 5-May-15 2481.55 2501 2536.45 2500
TCS EQ 6-May-15 2517.85 2515 2515 2455.8
TCS EQ 7-May-15 2463.05 2464.9 2553.75 2453.7
TCS EQ 8-May-15 2545.25 2560 2588 2516.3
TCS EQ 11-May-15 2527.25 2535 2563.05 2525
TCS EQ 12-May-15 2556 2560 2565 2513
TCS EQ 13-May-15 2522.9 2547 2547 2480.45
TCS EQ 14-May-15 2515.4 2520 2520 2485
TCS EQ 15-May-15 2499.25 2515 2532.4 2501
TCS EQ 18-May-15 2511.15 2514.1 2525.25 2497.1
TCS EQ 19-May-15 2520.4 2519.4 2530 2496.75
TCS EQ 20-May-15 2512.7 2520 2569.9 2516.9
TCS EQ 21-May-15 2557.05 2557 2580 2548.15
TCS EQ 22-May-15 2555.5 2550 2628.75 2539.25
TCS EQ 25-May-15 2617.9 2620 2636.9 2585.7
TCS EQ 26-May-15 2601 2605 2623.25 2588.9
TCS EQ 27-May-15 2608.85 2608 2633.15 2592
TCS EQ 28-May-15 2615.25 2603.9 2623 2582.25
TCS EQ 29-May-15 2609.5 2617 2648.6 2597.25
TCS EQ 1-Jun-15 2610.3 2609.45 2647.1 2608.35
TCS EQ 2-Jun-15 2617.75 2616 2630 2590.5
TCS EQ 3-Jun-15 2599.9 2604 2625.6 2590.5
TCS EQ 4-Jun-15 2610.9 2617.1 2622.8 2588.5
TCS EQ 5-Jun-15 2605.65 2592 2609 2570
TCS EQ 8-Jun-15 2575.85 2590 2590 2561.65
TCS EQ 9-Jun-15 2577.45 2585 2590 2551
TCS EQ 10-Jun-15 2561.65 2566 2610 2563.8
TCS EQ 11-Jun-15 2600.75 2605.5 2613 2556.75
TCS EQ 12-Jun-15 2571.3 2571.9 2588.95 2476.8
TCS EQ 15-Jun-15 2505.8 2505.3 2520.45 2481
TCS EQ 16-Jun-15 2504.8 2500 2519.3 2494.45
TCS EQ 17-Jun-15 2512 2521 2529.15 2501.8
TCS EQ 18-Jun-15 2513.8 2515 2546.3 2508
TCS EQ 19-Jun-15 2530.05 2535 2555 2527.1
TCS EQ 22-Jun-15 2549.55 2547 2600 2547
TCS EQ 23-Jun-15 2591.5 2600 2608 2567.2
TCS EQ 24-Jun-15 2574.6 2580 2587.9 2558.85
TCS EQ 25-Jun-15 2570.3 2562 2573 2544.15
TCS EQ 26-Jun-15 2550 2550.2 2596.35 2550.2
TCS EQ 29-Jun-15 2592.8 2572 2604 2543.4
TCS EQ 30-Jun-15 2592.9 2585 2588.75 2540
TCS EQ 1-Jul-15 2550.95 2563.9 2608 2556.75
TCS EQ 2-Jul-15 2593.1 2600 2602.95 2571.05
TCS EQ 3-Jul-15 2577.75 2573.05 2610 2570
TCS EQ 6-Jul-15 2603.9 2580.3 2645 2580.3
TCS EQ 7-Jul-15 2633.3 2632.75 2646.9 2603
TCS EQ 8-Jul-15 2616.25 2597.95 2621.7 2580.5
TCS EQ 9-Jul-15 2595.1 2595 2598.25 2506.65
TCS EQ 10-Jul-15 2522.5 2559 2559 2455
TCS EQ 13-Jul-15 2474.35 2475.4 2518.6 2475.4
TCS EQ 14-Jul-15 2509.55 2511 2515 2490
TCS EQ 15-Jul-15 2499.5 2501 2549.95 2500
TCS EQ 16-Jul-15 2545.75 2543.7 2558.85 2526.6
TCS EQ 17-Jul-15 2540.2 2546.8 2570.1 2543.3
TCS EQ 20-Jul-15 2564.4 2564 2583.9 2551.9
TCS EQ 21-Jul-15 2579.15 2576 2600.35 2555.1
TCS EQ 22-Jul-15 2561.4 2561 2569 2521.05
TCS EQ 23-Jul-15 2528.05 2517.5 2537.85 2483
TCS EQ 24-Jul-15 2488.6 2497.5 2516.5 2492.1
TCS EQ 27-Jul-15 2505.15 2488 2505 2481.15
TCS EQ 28-Jul-15 2497.05 2499.5 2519 2492.15
TCS EQ 29-Jul-15 2502.05 2511 2515.05 2483.5
TCS EQ 30-Jul-15 2506.75 2516.05 2516.8 2472.8
TCS EQ 31-Jul-15 2480.65 2489.9 2519 2487
TCS EQ 3-Aug-15 2510.75 2503.4 2525 2500.9
TCS EQ 4-Aug-15 2509.6 2510.4 2523 2486
TCS EQ 5-Aug-15 2508.9 2520 2550 2511
TCS EQ 6-Aug-15 2547.15 2565 2583 2550.1
TCS EQ 7-Aug-15 2573.3 2573 2573 2547
TCS EQ 10-Aug-15 2552.05 2572 2589 2556.6
TCS EQ 11-Aug-15 2572.1 2578 2610 2542.1
TCS EQ 12-Aug-15 2604.2 2603.1 2691.4 2602
TCS EQ 13-Aug-15 2671.7 2670 2684 2556
TCS EQ 14-Aug-15 2635.6 2638 2719.35 2637.1
TCS EQ 17-Aug-15 2703.2 2690.1 2696.8 2655
TCS EQ 18-Aug-15 2684.75 2706.9 2749.9 2690
TCS EQ 19-Aug-15 2740.9 2750 2752.85 2721.9
TCS EQ 20-Aug-15 2733.6 2745 2745 2672
TCS EQ 21-Aug-15 2686.85 2712 2729.9 2655.1
TCS EQ 24-Aug-15 2676.15 2639 2645 2569.1
TCS EQ 25-Aug-15 2578.65 2587.9 2622 2535.5
TCS EQ 26-Aug-15 2567.15 2558.05 2639 2511.95
TCS EQ 27-Aug-15 2576.75 2614.9 2614.9 2545.8
TCS EQ 28-Aug-15 2574.65 2609 2609 2557.7
TCS EQ 31-Aug-15 2570.85 2590 2590 2531.05
TCS EQ 1-Sep-15 2564.05 2556 2611.2 2530
TCS EQ 2-Sep-15 2537.4 2559.7 2620.45 2548
TCS EQ 3-Sep-15 2591.8 2596.1 2615 2576.25
TCS EQ 4-Sep-15 2605.6 2611.4 2614.9 2539.15
TCS EQ 7-Sep-15 2547.45 2553 2559.95 2532.7
TCS EQ 8-Sep-15 2539.75 2545 2564.1 2523.5
TCS EQ 9-Sep-15 2540.3 2562.95 2574 2544
TCS EQ 10-Sep-15 2549.75 2542 2578.5 2527
TCS EQ 11-Sep-15 2545.4 2546.5 2568.4 2540.6
TCS EQ 14-Sep-15 2552 2565 2565 2543
TCS EQ 15-Sep-15 2551.65 2551.65 2558.9 2536
TCS EQ 16-Sep-15 2547.6 2555 2565 2541.05
TCS EQ 18-Sep-15 2550.35 2565 2586 2539
TCS EQ 21-Sep-15 2551.25 2550 2557.1 2533.2
TCS EQ 22-Sep-15 2551.05 2557.5 2572.4 2490
TCS EQ 23-Sep-15 2526.8 2534.3 2557.75 2512.6
TCS EQ 24-Sep-15 2532.65 2535.5 2590 2529.9
TCS EQ 28-Sep-15 2580.4 2594 2619 2579.5
TCS EQ 29-Sep-15 2593.7 2583.35 2634 2569.85
TCS EQ 30-Sep-15 2588.25 2643.7 2643.7 2570.95
TCS EQ 1-Oct-15 2588.05 2599 2649.95 2592.2
TCS EQ 5-Oct-15 2644.6 2652.7 2770 2652.7
TCS EQ 6-Oct-15 2711.65 2725 2726 2684
TCS EQ 7-Oct-15 2700 2693.95 2717 2646.95
TCS EQ 8-Oct-15 2653.95 2670 2678.35 2620
TCS EQ 9-Oct-15 2633.8 2650.5 2650.6 2608
TCS EQ 12-Oct-15 2629.65 2655 2660.35 2587
TCS EQ 13-Oct-15 2592.6 2602.8 2612 2567.6
TCS EQ 14-Oct-15 2598.55 2548 2548 2480
TCS EQ 15-Oct-15 2483.7 2490 2503.5 2465
TCS EQ 16-Oct-15 2467.75 2480.9 2492 2470
TCS EQ 19-Oct-15 2473.75 2490 2494.95 2455.85
TCS EQ 20-Oct-15 2488.75 2496.25 2530 2495.6
TCS EQ 21-Oct-15 2526.75 2535 2542 2522.25
TCS EQ 23-Oct-15 2530 2548 2548 2527.3
TCS EQ 26-Oct-15 2537.15 2549 2549 2515.1
TCS EQ 27-Oct-15 2536.55 2530.05 2544.9 2520.35
TCS EQ 28-Oct-15 2531.1 2510.05 2533.55 2510.05
TCS EQ 29-Oct-15 2529.1 2533.55 2535.4 2490.05
TCS EQ 30-Oct-15 2495.35 2500 2511.9 2485
TCS EQ 2-Nov-15 2495.2 2500 2522.8 2487.55
TCS EQ 3-Nov-15 2517.35 2528 2547.8 2518.5
TCS EQ 4-Nov-15 2543.45 2545 2547.2 2520
TCS EQ 5-Nov-15 2533.8 2530.8 2534.95 2480
TCS EQ 6-Nov-15 2482.65 2492 2518.25 2483.45
TCS EQ 9-Nov-15 2505.75 2495 2502.75 2468.6
TCS EQ 10-Nov-15 2471.35 2472.95 2477 2450
TCS EQ 11-Nov-15 2458.15 2475 2475 2450
TCS EQ 13-Nov-15 2468.8 2438.05 2438.05 2386.55
TCS EQ 16-Nov-15 2397.4 2390 2390 2356
TCS EQ 17-Nov-15 2374.6 2380.5 2398.45 2375
TCS EQ 18-Nov-15 2390.55 2388.9 2388.9 2346
TCS EQ 19-Nov-15 2351.45 2365.35 2381.6 2352
TCS EQ 20-Nov-15 2362.55 2366.5 2423.55 2361.95
TCS EQ 23-Nov-15 2398.35 2405.3 2413.4 2382.25
TCS EQ 24-Nov-15 2391.05 2380.05 2392.45 2365.5
TCS EQ 26-Nov-15 2367.95 2377.9 2382.4 2337.85
TCS EQ 27-Nov-15 2345.55 2348 2359.45 2332.5
TCS EQ 30-Nov-15 2353.35 2365 2391.25 2350.15
TCS EQ 1-Dec-15 2364.7 2362.9 2378.05 2357.05
TCS EQ 2-Dec-15 2361.9 2378 2378.1 2346.5
TCS EQ 3-Dec-15 2365.2 2360 2373 2347
TCS EQ 4-Dec-15 2350.75 2340 2347.3 2321.1
TCS EQ 7-Dec-15 2328.4 2332.2 2343.9 2315.25
TCS EQ 8-Dec-15 2319.8 2319.4 2349 2317.3
TCS EQ 9-Dec-15 2329 2337.9 2372.8 2320
TCS EQ 10-Dec-15 2367.65 2369 2391.2 2352
TCS EQ 11-Dec-15 2384.55 2383 2391.95 2363.25
TCS EQ 14-Dec-15 2386 2335.2 2387 2330.6
TCS EQ 15-Dec-15 2378.45 2378.45 2385 2363.05
TCS EQ 16-Dec-15 2375.85 2384 2414.5 2384
TCS EQ 17-Dec-15 2408.4 2415 2445 2393.35
TCS EQ 18-Dec-15 2439.75 2420 2434.2 2400.65
TCS EQ 21-Dec-15 2416.8 2419.95 2450 2406.85
TCS EQ 22-Dec-15 2446.4 2440 2440 2400
TCS EQ 23-Dec-15 2405.05 2415 2435 2410.55
TCS EQ 24-Dec-15 2425.8 2421 2438.2 2404
TCS EQ 28-Dec-15 2434.25 2428 2466.4 2420.2
TCS EQ 29-Dec-15 2462.7 2458.35 2465.3 2445.75
TCS EQ 30-Dec-15 2455.8 2453.05 2459 2412.3
TCS EQ 31-Dec-15 2418.3 2415.75 2448.5 2407.5
TCS EQ 1-Jan-16 2436.85 2439 2439 2412.25
TCS EQ 4-Jan-16 2416.4 2410.15 2414 2366.05
TCS EQ 5-Jan-16 2369.6 2385 2386.6 2341
TCS EQ 6-Jan-16 2348.95 2350.2 2386.15 2350.2
TCS EQ 7-Jan-16 2381.6 2370 2382.9 2360
TCS EQ 8-Jan-16 2371.25 2385 2407.35 2372.5
TCS EQ 11-Jan-16 2397.6 2382.5 2384 2348.85
TCS EQ 12-Jan-16 2362.35 2362.7 2365 2301.6
TCS EQ 13-Jan-16 2327.05 2317 2327 2255.1
TCS EQ 14-Jan-16 2279.2 2273 2298.9 2250
TCS EQ 15-Jan-16 2278.8 2288.85 2291.7 2255
TCS EQ 18-Jan-16 2261.1 2262 2291.9 2260
TCS EQ 19-Jan-16 2277.65 2277 2300 2268.3
TCS EQ 20-Jan-16 2279.3 2273.8 2285 2243
TCS EQ 21-Jan-16 2280.1 2285 2289.9 2245.75
TCS EQ 22-Jan-16 2254.5 2273 2302.05 2260
TCS EQ 25-Jan-16 2295.75 2301.9 2339 2291.5
TCS EQ 27-Jan-16 2304.65 2302 2329.95 2281.9
TCS EQ 28-Jan-16 2319.75 2315.5 2348.9 2308.05
TCS EQ 29-Jan-16 2331.2 2358.7 2400 2335.05
TCS EQ 1-Feb-16 2391.3 2391.1 2412.95 2359
TCS EQ 2-Feb-16 2402.7 2409 2433 2379.7
TCS EQ 3-Feb-16 2398.1 2387.5 2429.9 2360.3
TCS EQ 4-Feb-16 2416.3 2421.9 2440 2402
TCS EQ 5-Feb-16 2420.05 2408.1 2439.95 2408.1
TCS EQ 8-Feb-16 2421.95 2400 2412.05 2347
TCS EQ 9-Feb-16 2362.95 2333.6 2333.6 2255.6
TCS EQ 10-Feb-16 2281.4 2275 2289.9 2258.1
TCS EQ 11-Feb-16 2268.8 2280 2289 2171.65
TCS EQ 12-Feb-16 2197.95 2200 2243.4 2164
TCS EQ 15-Feb-16 2226.6 2250 2306.85 2240
TCS EQ 16-Feb-16 2269.15 2266 2282 2243
TCS EQ 17-Feb-16 2265.55 2265 2279.65 2246.4
TCS EQ 18-Feb-16 2275.55 2285 2319.75 2278
TCS EQ 19-Feb-16 2315.85 2307.35 2327 2305.45
TCS EQ 22-Feb-16 2319.65 2320.25 2343 2305
TCS EQ 23-Feb-16 2315.9 2310.25 2319.9 2256.75
TCS EQ 24-Feb-16 2264 2262.45 2262.45 2201.2
TCS EQ 25-Feb-16 2210.95 2219.8 2228 2185.65
TCS EQ 26-Feb-16 2212.85 2229.7 2256.9 2199.6
TCS EQ 29-Feb-16 2210.5 2237 2237 2115
TCS EQ 1-Mar-16 2176.8 2193 2285.1 2162
TCS EQ 2-Mar-16 2276.65 2305 2330 2256.25
TCS EQ 3-Mar-16 2318.85 2336 2391 2301
TCS EQ 4-Mar-16 2373.15 2380 2380 2349.55
TCS EQ 8-Mar-16 2357.55 2342.1 2367 2304.2
TCS EQ 9-Mar-16 2354.3 2341 2369.4 2295.15
TCS EQ 10-Mar-16 2357.25 2356.05 2359.85 2314.95
TCS EQ 11-Mar-16 2348.3 2340 2390.85 2335
TCS EQ 14-Mar-16 2365.25 2362 2398 2340
TCS EQ 15-Mar-16 2355 2349.05 2363.5 2320.1
TCS EQ 16-Mar-16 2329.9 2315 2332 2306.9
TCS EQ 17-Mar-16 2327.05 2334 2361.8 2332
TCS EQ 18-Mar-16 2352.05 2360 2430 2360
TCS EQ 21-Mar-16 2425.85 2426 2454.95 2420
TCS EQ 22-Mar-16 2446.25 2442 2485 2436.5
TCS EQ 23-Mar-16 2473.1 2487.9 2487.9 2457.3
TCS EQ 28-Mar-16 2473.8 2491 2517.15 2461.55
TCS EQ 29-Mar-16 2473.4 2478 2486.95 2455
TCS EQ 30-Mar-16 2469.4 2470.9 2505 2460
TCS EQ 31-Mar-16 2489.5 2478.3 2550 2472.15
TCS EQ 1-Apr-16 2520.3 2505 2520.85 2434.1
TCS EQ 4-Apr-16 2453.9 2456 2488 2447
TCS EQ 5-Apr-16 2471.25 2470.8 2484.9 2442.05
TCS EQ 6-Apr-16 2462.75 2470 2489 2459.35
TCS EQ 7-Apr-16 2481.9 2480 2484.7 2457
TCS EQ 8-Apr-16 2470.8 2466 2473.7 2427
TCS EQ 11-Apr-16 2432.05 2433 2517 2413
TCS EQ 12-Apr-16 2506.65 2498 2525 2488.1
TCS EQ 13-Apr-16 2518.15 2530 2545 2512.5
TCS EQ 18-Apr-16 2526.2 2453 2553.5 2440
TCS EQ 20-Apr-16 2519.75 2534.9 2534.9 2440
TCS EQ 21-Apr-16 2450.35 2451 2467.4 2412.2
TCS EQ 22-Apr-16 2424.4 2419 2435.4 2404.2
TCS EQ 25-Apr-16 2417.05 2402.3 2457.05 2402.3
TCS EQ 26-Apr-16 2451.25 2449 2493.5 2442
TCS EQ 27-Apr-16 2489.8 2480 2514.6 2475.9
TCS EQ 28-Apr-16 2511.1 2501.3 2540 2498.1
TCS EQ 29-Apr-16 2527.75 2517 2542 2510
TCS EQ 2-May-16 2535.5 2529 2530 2500
TCS EQ 3-May-16 2526.7 2525 2530 2472
TCS EQ 4-May-16 2478.1 2473.9 2494.05 2457
TCS EQ 5-May-16 2478 2478 2489.95 2463.55
TCS EQ 6-May-16 2470.3 2465 2484.3 2431
TCS EQ 9-May-16 2473.4 2473.4 2518 2456.4
TCS EQ 10-May-16 2512.55 2515 2533.95 2496
TCS EQ 11-May-16 2522.9 2500 2525.6 2490
TCS EQ 12-May-16 2518.3 2520.55 2569.9 2520.55
TCS EQ 13-May-16 2566.2 2565 2566 2510.15
TCS EQ 16-May-16 2523.4 2538 2564.8 2522.5
TCS EQ 17-May-16 2551.15 2564.2 2591.25 2552
TCS EQ 18-May-16 2570.2 2565.85 2565.85 2526.05
TCS EQ 19-May-16 2551.1 2555 2560 2526.1
TCS EQ 20-May-16 2556.95 2542.3 2565.8 2522.8
TCS EQ 23-May-16 2529.3 2544 2545.9 2480.2
TCS EQ 24-May-16 2491.45 2484 2488.25 2459.6
TCS EQ 25-May-16 2467.7 2481 2532.95 2481
TCS EQ 26-May-16 2526.45 2530 2564.9 2505.1
TCS EQ 27-May-16 2548.7 2553.15 2579.85 2550.6
TCS EQ 30-May-16 2572.65 2583 2641.95 2582
TCS EQ 31-May-16 2636.4 2640 2647 2562
TCS EQ 1-Jun-16 2569.4 2571.2 2645 2571
TCS EQ 2-Jun-16 2633.55 2600 2654.3 2600
TCS EQ 3-Jun-16 2650.15 2651.4 2658 2620.5
TCS EQ 6-Jun-16 2629.55 2620.5 2639 2603.2
TCS EQ 7-Jun-16 2612.5 2614 2639 2613
TCS EQ 8-Jun-16 2631.15 2617.25 2628.55 2605.5
TCS EQ 9-Jun-16 2613.1 2622.4 2622.4 2555.2
TCS EQ 10-Jun-16 2577.25 2566 2603.25 2553.2
TCS EQ 13-Jun-16 2555.75 2540 2553.35 2518
TCS EQ 14-Jun-16 2547 2558.95 2558.95 2518.25
TCS EQ 15-Jun-16 2534.85 2530 2564.9 2522
TCS EQ 16-Jun-16 2556.85 2545.55 2564.7 2516.45
TCS EQ 17-Jun-16 2558.3 2559 2610 2559
TCS EQ 20-Jun-16 2602.6 2602.6 2668 2591.8
TCS EQ 21-Jun-16 2659.3 2663.5 2665 2641.4
TCS EQ 22-Jun-16 2651.2 2650 2677.7 2631.75
TCS EQ 23-Jun-16 2667.65 2655 2659.5 2625.3
TCS EQ 24-Jun-16 2645.35 2565.15 2593.2 2514.15
TCS EQ 27-Jun-16 2573.95 2547 2547 2482.65
TCS EQ 28-Jun-16 2495.85 2495.85 2502.9 2458.4
TCS EQ 29-Jun-16 2463.95 2475 2512.5 2465.3
TCS EQ 30-Jun-16 2502.9 2522 2562.9 2500.35
Last Price Close Price Average Price Total Traded Quantity
2391.3 2390.75 2396.4 546395
2401.1 2401.6 0.45% 2397.77 453870
2410 2417.9 0.68% 2421.16 763381
2416.1 2410.5 -0.31% 2412.73 268068
2490 2488.55 3.24% 2473.31 1102451
2444.5 2449.45 -1.57% 2458.25 1250294
2400 2398.15 -2.09% 2420.77 777121
2345.9 2351.8 -1.93% 2375.22 995281
2410 2394.45 1.81% 2391.33 664723
2428 2426.25 1.33% 2418.04 793962
2400.95 2399.3 -1.11% 2404.15 694828
2404 2401.85 0.11% 2403.16 703620
2379.95 2381.95 -0.83% 2395.45 895110
2445 2441.2 2.49% 2461.21 1753744
2462 2463.75 0.92% 2456.42 490536
2530.15 2532.4 2.79% 2496.09 1199508
2580 2586.15 2.12% 2574.1 1032929
2591 2595.2 0.35% 2584.1 740709
2610 2605.75 0.41% 2587.82 903457
2584.4 2589.3 -0.63% 2579.61 657461
2585 2595.05 0.22% 2592.06 949626
2582 2580.05 -0.58% 2579.59 1203605
2516 2516.4 -2.47% 2546.61 1190941
2527.5 2526.05 0.38% 2517.98 914318
2524 2523.7 -0.09% 2520.22 702328
2512.55 2506.65 -0.68% 2510.8 918781
2468.9 2469.8 -1.47% 2472.72 836328
2479 2478.7 0.36% 2484.9 732395
2464.3 2468.4 -0.42% 2475.25 645448
2469.65 2471.75 0.14% 2459.71 492276
2500 2500.05 1.14% 2501.07 1384189
2496 2499.75 -0.01% 2510.16 789028
2481 2487.6 -0.49% 2485.67 686630
2438 2438.5 -1.97% 2446.29 1617078
2438.85 2436.2 -0.09% 2439.66 1028379
2432.5 2432.45 -0.15% 2440.14 1132725
2462 2464.2 1.31% 2455.23 1548119
2521.7 2522.05 2.35% 2511.52 1571756
2528.45 2533.8 0.47% 2534.69 907745
2547.9 2549.95 0.64% 2552.51 717730
2516.7 2522.35 -1.08% 2528.6 883144
2538.75 2537.15 0.59% 2544.34 405074
2542 2537.9 0.03% 2541.45 703970
2602.9 2606.4 2.70% 2598.3 1530845
2577.65 2584.75 -0.83% 2594.71 850799
2595.5 2598.6 0.54% 2600.27 733530
2640 2642.7 1.70% 2629.44 848671
2631 2631.25 -0.43% 2639.63 709049
2609.1 2600.15 -1.18% 2618.31 629384
2599 2598.35 -0.07% 2603.76 537811
2609.85 2607.6 0.36% 2609.08 598105
2559.95 2558.3 -1.89% 2570.41 575772
2557.05 2550.85 -0.29% 2556.67 767804
2591 2591.2 1.58% 2586.58 828850
2631 2642.3 1.97% 2627.39 741539
2700 2714.2 2.72% 2709.79 1793932
2728 2721.8 0.28% 2701.84 499792
2694 2688.2 -1.23% 2721.78 1027995
2651.25 2643 -1.68% 2657.07 1221066
2715 2708.6 2.48% 2700.87 1236579
2685 2684 -0.91% 2691.15 806356
2774 2767.95 3.13% 2750.48 1044767
2736.95 2736.6 -1.13% 2739.08 1394477
2775 2775.6 1.43% 2779.31 1071011
2730.9 2731.35 -1.59% 2773.63 1728837
2688 2683.2 -1.76% 2680.59 981221
2710.1 2706.05 0.85% 2706.3 842588
2679 2678.5 -1.02% 2694.64 1172181
2718.2 2716.55 1.42% 2708.46 1104766
2702.25 2699.2 -0.64% 2697.82 1184703
2680.45 2678.1 -0.78% 2716.58 1924007
2433 2441.15 -8.85% 2470.11 4946406
2425.5 2423.3 -0.73% 2441.15 1699621
2435 2433.4 0.42% 2428.83 975366
2452.6 2451.85 0.76% 2455.51 1033832
2464 2465.35 0.55% 2463.59 156299
2458.15 2457.15 -0.33% 2467.27 1398604
2479.2 2478.6 0.87% 2471.82 1144979
2504 2506.05 1.11% 2493.85 1212508
2563 2558.2 2.08% 2550.36 2055646
2614.55 2607.85 1.94% 2593.12 1585035
2596 2590.35 -0.67% 2604.36 1270816
2605 2599.5 0.35% 2600.96 1155321
2570 2572.85 -1.03% 2575.55 1063370
2575 2569.65 -0.12% 2562.92 770982
2574.4 2580.7 0.43% 2576.41 624970
2595 2591.75 0.43% 2598.95 660291
2590 2588.45 -0.13% 2585.94 822770
2598.95 2606.45 0.70% 2593.57 728587
 2615 2618.3 0.45% 2609.64 785276
2585.7 2585.85 -1.24% 2597.99 733513
2577.8 2573.75 -0.47% 2570.88 932873
2608.5 2605.45 1.23% 2589.44 897693
2615.05 2622.15 0.64% 2614.63 1000797
2662 2657.7 1.36% 2646.17 971383
2647.2 2636 -0.82% 2638.19 1185842
2625.15 2627.3 -0.33% 2629.81 792400
2658 2653.3 0.99% 2642.06 866209
2642.6 2643 -0.39% 2653.27 994884
2691.9 2692.95 1.89% 2684.75 948177
2651.4 2657.3 -1.32% 2682.07 718286
2635.15 2635.35 -0.83% 2635.32 1547335
2642 2637.95 0.10% 2643.38 642654
2575 2578.95 -2.24% 2589.62 1179838
2515.7 2512.8 -2.56% 2522.01 1616287
2511.65 2514.85 0.08% 2532.85 1243970
2506.7 2507.9 -0.28% 2512.45 1043985
2496.65 2492.15 -0.63% 2505.66 969411
2455 2450.7 -1.66% 2459.33 1190393
2365 2358.65 -3.76% 2370.64 1743894
2449 2443.05 3.58% 2426.81 1669570
2449 2444.1 0.04% 2445.41 1143538
2454 2460.7 0.68% 2453.57 740722
2521.95 2510.55 2.03% 2503.39 951565
2513.65 2513.4 0.11% 2495.66 821977
2517 2516.7 0.13% 2514.24 633238
2485 2479.9 -1.46% 2485.3 1644486
2509.35 2505 1.01% 2488.46 313103
2521.4 2522.9 0.71% 2522.46 389460
2530 2530.05 0.28% 2530.17 350671
2564 2558.25 1.11% 2545.03 786896
2550 2545.55 -0.50% 2548.51 183415
2588.4 2579.45 1.33% 2568.19 462870
2538.1 2540.25 -1.52% 2563.94 877121
2450.05 2446.6 -3.69% 2466.9 1211892
2426.9 2417.7 -1.18% 2433.96 1318166
2446 2443.8 1.08% 2434.81 782704
2510 2512.3 2.80% 2490.01 1598821
2527.95 2509.7 -0.10% 2497.82 798003
2498 2497.9 -0.47% 2509.4 734216
2525.05 2521.95 0.96% 2517.54 893548
2542.05 2539.1 0.68% 2550.97 2504960
2526 2532.15 -0.27% 2511.39 2646915
2509 2511 -0.84% 2516.06 567537
 2498 2500.45 -0.42% 2498.94 1029283
2518 2513.8 0.53% 2507.75 1155240
2511 2513.55 -0.01% 2509.31 1056607
2504.1 2503.6 -0.40% 2507.34 1575190
2504.2 2502.05 -0.06% 2502.26 1369368
2533.4 2539.6 1.50% 2529.32 1560990
2560.7 2544.65 0.20% 2531.88 1867196
2484 2482.05 -2.46% 2494.94 2908701
2516 2514.2 1.30% 2500.6 1590901
2552.25 2558.25 1.75% 2536.23 1172527
2514.95 2514.3 -1.72% 2523.08 1122709
2553 2552.4 1.52% 2558.13 2265084
2576.1 2575.75 0.91% 2578.4 1068208
2512 2512.9 -2.44% 2531.83 1038216
2445.5 2441.15 -2.86% 2473.88 1899527
2460 2459.9 0.77% 2468.94 1468761
2469 2462.15 0.09% 2462.56 1553990
2540 2538.75 3.11% 2508.49 2079163
2581.7 2584.8 1.81% 2576.98 1182196
2640 2635.65 1.97% 2605.04 1330007
2674.55 2681.05 1.72% 2660.47 1309001
2664.65 2675.55 -0.21% 2672.56 900794
2700 2696.65 0.79% 2701.93 807446
2699.35 2704.75 0.30% 2709.36 1099961
2669.7 2672.2 -1.20% 2694.16 883997
2649.5 2656.45 -0.59% 2655.31 995997
2668 2662.35 0.22% 2647.84 1438688
2679.55 2675.25 0.48% 2668.12 589498
2673.95 2669.4 -0.22% 2664.97 1088019
2785.1 2776 3.99% 2748.34 1712154
2740 2746 -1.08% 2763.04 1931497
2690.1 2696.45 -1.80% 2713.59 1086757
2649 2646.8 -1.84% 2647.72 1441587
2638.85 2642.7 -0.15% 2632.78 1518526
2605.15 2606.55 -1.37% 2622.9 1120100
2618.2 2619.05 0.48% 2606.76 913818
2585 2582.35 -1.40% 2594.75 793419
2560.6 2562.3 -0.78% 2579.88 778148
2583.65 2583.7 0.84% 2582.66 633659
2556 2559.35 -0.94% 2561.86 627585
2602 2596.25 1.44% 2596.45 1224482
2610.85 2610.95 0.57% 2608.5 981954
2616 2617.15 0.24% 2616.73 783304
2600 2591.3 -0.99% 2617.59 1197439
2569.85 2573.75 -0.68% 2575.29 1112429
 2515 2513.1 -2.36% 2535.65 1545821
2519.9 2514.8 0.07% 2536.73 1375888
2554.2 2564.15 1.96% 2546.18 669503
2560 2553.95 -0.40% 2548.15 1213514
2544.05 2542.65 -0.44% 2538.81 1037879
2548.3 2547.3 0.18% 2531.53 784271
2588.95 2585 1.48% 2571.5 943461
2646 2641.4 2.18% 2632 826067
2662.6 2664.55 0.88% 2658.35 1272225
2651.1 2653.75 -0.41% 2648.39 907772
2653.85 2655.5 0.07% 2650.09 654321
2618.95 2627.75 -1.05% 2646.26 1456967
2574 2582.8 -1.71% 2589.79 1608785
2473.9 2474.85 -4.18% 2495.54 4834371
2426 2428.8 -1.86% 2439.46 1445361
2427.05 2427.05 -0.07% 2430.81 1273016
2470.6 2445.1 0.74% 2428.26 2093406
2455 2457.25 0.50% 2460.81 2171495
2509.6 2493.05 1.46% 2488.25 1812579
2500 2500.2 0.29% 2501.44 1366526
2493 2495 -0.21% 2477.16 1544149
2481 2487.3 -0.31% 2472.31 1009810
2476 2463.7 -0.95% 2461.06 1869027
2482.25 2481.55 0.72% 2476.14 945315
2519 2517.85 1.46% 2518.94 1627535
2463 2463.05 -2.18% 2468.46 1697203
2550 2545.25 3.34% 2522.63 1602514
2530 2527.25 -0.71% 2552.07 1501832
2559 2556 1.14% 2550.07 1286541
2523.95 2522.9 -1.29% 2524.91 1233693
2523.1 2515.4 -0.30% 2510.43 931887
2499 2499.25 -0.64% 2495.09 654525
2511 2511.15 0.48% 2512.17 730727
2515.15 2520.4 0.37% 2505.41 2253876
2512 2512.7 -0.31% 2511.97 978861
2557 2557.05 1.77% 2550.08 948907
2551.9 2555.5 -0.06% 2565.83 789789
2621.8 2617.9 2.44% 2594.64 1345816
2600.05 2601 -0.65% 2606.03 491489
2614.95 2608.85 0.30% 2610.17 980870
2610 2615.25 0.25% 2615.75 810345
2615.9 2609.5 -0.22% 2606.6 1381804
2621.55 2610.3 0.03% 2614.52 2211766
2615.2 2617.75 0.29% 2622.43 441132
2605 2599.9 -0.68% 2605.54 1967910
 2612 2610.9 0.42% 2611.6 902342
2600.2 2605.65 -0.20% 2606.81 2065734
2577.5 2575.85 -1.14% 2583.52 1154267
2580 2577.45 0.06% 2576.28 785160
2561.95 2561.65 -0.61% 2574.52 1289457
2600 2600.75 1.53% 2586.57 1381675
2564.25 2571.3 -1.13% 2585.02 923668
2520 2505.8 -2.55% 2526.7 1285728
2509.5 2504.8 -0.04% 2503.06 1262588
2508 2512 0.29% 2510.7 633698
2512 2513.8 0.07% 2516.05 987860
2522 2530.05 0.65% 2533.09 1082523
2550 2549.55 0.77% 2546.79 999805
2598.3 2591.5 1.65% 2587.1 551001
2585.9 2574.6 -0.65% 2582.03 449159
2568.7 2570.3 -0.17% 2573.22 585123
2552 2550 -0.79% 2553.8 965496
2590.1 2592.8 1.68% 2579.82 645051
2599 2592.9 0.00% 2569.67 686378
2555 2550.95 -1.62% 2557.03 774976
2600 2593.1 1.65% 2584.41 639854
2582 2577.75 -0.59% 2583.81 722940
2603.1 2603.9 1.01% 2595.18 481735
2629.7 2633.3 1.13% 2613.46 591169
2623.9 2616.25 -0.65% 2627.79 821418
2591.7 2595.1 -0.81% 2596.66 1333925
2529.35 2522.5 -2.80% 2540.37 1967061
2467 2474.35 -1.91% 2489.45 4131827
2506.1 2509.55 1.42% 2502.25 1140154
2498.85 2499.5 -0.40% 2499.62 851637
2548 2545.75 1.85% 2534.53 1001830
2534.9 2540.2 -0.22% 2543.54 728304
2563.25 2564.4 0.95% 2558.02 535263
2579.95 2579.15 0.58% 2571.54 426893
2561.7 2561.4 -0.69% 2574.93 637250
2530.9 2528.05 -1.30% 2532.4 660314
2492.05 2488.6 -1.56% 2505.27 748390
2507.1 2505.15 0.67% 2506.09 787486
2501.15 2497.05 -0.32% 2496.91 1001869
2509.7 2502.05 0.20% 2509.48 945594
2515 2506.75 0.19% 2501.68 1206659
2472.8 2480.65 -1.04% 2490.3 1385287
2511.45 2510.75 1.21% 2502.23 981888
2508 2509.6 -0.05% 2514.14 589662
2510 2508.9 -0.03% 2500.32 1171346
2544.55 2547.15 1.52% 2539.25 494497
2569.3 2573.3 1.03% 2566.25 1105683
2559 2552.05 -0.83% 2558.6 594253
2575 2572.1 0.79% 2576.47 715591
2600.8 2604.2 1.25% 2595.57 1100153
2670 2671.7 2.59% 2658.48 1739892
2638.35 2635.6 -1.35% 2652.19 703213
2692.05 2703.2 2.56% 2688.81 1146982
2685.9 2684.75 -0.68% 2673.6 386822
2745.95 2740.9 2.09% 2736.66 958463
2727 2733.6 -0.27% 2739.06 845035
2686.5 2686.85 -1.71% 2702.74 1174649
2671 2676.15 -0.40% 2684.3 1768040
2586 2578.65 -3.64% 2599.95 2346172
2564.8 2567.15 -0.45% 2574.64 1962900
2579.8 2576.75 0.37% 2591.93 1608079
2567 2574.65 -0.08% 2572.91 2632399
2563.1 2570.85 -0.15% 2581.92 1372076
2575 2564.05 -0.26% 2566.03 1846022
2533.2 2537.4 -1.04% 2574.5 1493801
2600 2591.8 2.14% 2595.11 1882975
2606 2605.6 0.53% 2594.76 1132537
2544 2547.45 -2.23% 2568.96 1213198
2539.6 2539.75 -0.30% 2546.5 879592
2540.3 2540.3 0.02% 2540.52 893873
2551 2549.75 0.37% 2558.04 1022538
2550 2545.4 -0.17% 2553.83 1332909
2549.8 2552 0.26% 2553.59 796336
2548 2551.65 -0.01% 2552.98 794659
2537.25 2547.6 -0.16% 2548.86 689950
2548 2550.35 0.11% 2553.8 878408
2545 2551.25 0.04% 2565.18 1227647
2555.65 2551.05 -0.01% 2545.78 554420
2522.55 2526.8 -0.95% 2545.14 1040623
2534.6 2532.65 0.23% 2533.36 614176
2579 2580.4 1.89% 2561.8 1177127
2600 2593.7 0.52% 2603.35 1183406
2592 2588.25 -0.21% 2603.73 1662976
2585 2588.05 -0.01% 2585.98 1684168
2641.1 2644.6 2.19% 2630.47 1417204
2719.9 2711.65 2.54% 2711.39 2403653
2686.2 2700 -0.43% 2704.9 1989795
2655 2653.95 -1.71% 2677.99 1032765
2631.9 2633.8 -0.76% 2642.62 1178775
2630 2629.65 -0.16% 2628.83 1124862
 2597.7 2592.6 -1.41% 2612.17 1227956
2586.85 2598.55 0.23% 2589.61 3089856
2480.9 2483.7 -4.42% 2502.59 4168564
2468.8 2467.75 -0.64% 2478.15 1607855
2472 2473.75 0.24% 2477.86 1166914
2493.95 2488.75 0.61% 2473.9 1565321
2523.2 2526.75 1.53% 2520.95 1347542
2526 2530 0.13% 2532.48 964844
2536.95 2537.15 0.28% 2534.65 1167699
2540 2536.55 -0.02% 2530.16 707315
2528.9 2531.1 -0.21% 2531.42 765210
2528 2529.1 -0.08% 2524.11 627671
2496 2495.35 -1.33% 2500.06 1565158
2500 2495.2 -0.01% 2495.93 758348
2518 2517.35 0.89% 2507.96 659647
2538.85 2543.45 1.04% 2536.88 682453
2526.75 2533.8 -0.38% 2532.27 495717
2485 2482.65 -2.02% 2496.94 798049
2505.2 2505.75 0.93% 2507.54 454012
2474 2471.35 -1.37% 2477.88 1010778
2455 2458.15 -0.53% 2463.3 680960
2472 2468.8 0.43% 2467.45 67582
2396 2397.4 -2.89% 2405.31 1371616
2376 2374.6 -0.95% 2371.62 1021764
2390 2390.55 0.67% 2385.85 992514
2349.65 2351.45 -1.64% 2358.29 760176
2367 2362.55 0.47% 2366.14 933453
2394.5 2398.35 1.52% 2403.22 1006063
2389.3 2391.05 -0.30% 2397.62 544041
2366 2367.95 -0.97% 2378.62 499320
2346 2345.55 -0.95% 2355.52 1457646
2354.95 2353.35 0.33% 2348.7 868603
2373.55 2364.7 0.48% 2365.21 2050024
2359.75 2361.9 -0.12% 2363.85 860997
2367 2365.2 0.14% 2362.86 820148
2350 2350.75 -0.61% 2356.59 1141679
2330 2328.4 -0.95% 2330.08 623046
2321 2319.8 -0.37% 2322.27 691302
2326.25 2329 0.40% 2332.95 569982
2370 2367.65 1.66% 2361.23 2641403
2380.95 2384.55 0.71% 2374.82 861994
2383.15 2386 0.06% 2384.13 826189
2375 2378.45 -0.32% 2364.84 1359266
2379.5 2375.85 -0.11% 2375.03 567934
2407.5 2408.4 1.37% 2402.07 717967
 2434.1 2439.75 1.30% 2418.57 809422
2409.8 2416.8 -0.94% 2416.02 1512485
2443 2446.4 1.22% 2428.4 805052
2407 2405.05 -1.69% 2413.33 780429
2418.8 2425.8 0.86% 2425.06 424917
2435 2434.25 0.35% 2424.03 421580
2456.95 2462.7 1.17% 2455 1852099
2449.35 2455.8 -0.28% 2452.26 854262
2421.7 2418.3 -1.53% 2442.06 802881
2430 2436.85 0.77% 2428.9 620159
2414.1 2416.4 -0.84% 2423.73 356131
2373 2369.6 -1.94% 2381.76 935092
2349.85 2348.95 -0.87% 2353.54 1339010
2382 2381.6 1.39% 2374.18 1326614
2379 2371.25 -0.43% 2367.71 1599790
2400.8 2397.6 1.11% 2396.08 953772
2362.8 2362.35 -1.47% 2361.63 1465114
2317 2327.05 -1.49% 2325.68 1741297
2280 2279.2 -2.06% 2283.97 2373046
2280.05 2278.8 -0.02% 2280.21 1371026
2265.25 2261.1 -0.78% 2267.74 1634704
2280 2277.65 0.73% 2281.48 1106961
2288 2279.3 0.07% 2277.26 483955
2280 2280.1 0.04% 2268.32 807977
2258 2254.5 -1.12% 2258.77 1337768
2290 2295.75 1.83% 2290.27 671589
2301.7 2304.65 0.39% 2317.64 698780
2317 2319.75 0.66% 2316.74 813493
2345 2331.2 0.49% 2334.21 1553330
2386.1 2391.3 2.58% 2372.42 1117872
2395.35 2402.7 0.48% 2402.94 747637
2382 2398.1 -0.19% 2415.55 737794
2424.8 2416.3 0.76% 2402.39 654346
2423 2420.05 0.16% 2419.99 625023
2424 2421.95 0.08% 2425.99 701498
2354.3 2362.95 -2.44% 2385.01 531829
2280.7 2281.4 -3.45% 2276.64 1244805
2283 2268.8 -0.55% 2271.48 945366
2179.35 2197.95 -3.12% 2231.27 981204
2226.3 2226.6 1.30% 2214.47 1086284
2262 2269.15 1.91% 2278.07 1239856
2262.5 2265.55 -0.16% 2260.28 794351
2279.65 2275.55 0.44% 2265.3 792589
2312.1 2315.85 1.77% 2301.08 764570
2314.9 2319.65 0.16% 2317.45 439506
 2325 2315.9 -0.16% 2330.06 662442
2258.1 2264 -2.24% 2277.26 653426
2216 2210.95 -2.34% 2230.36 829664
2224.2 2212.85 0.09% 2204.85 915278
2219.9 2210.5 -0.11% 2218.03 768768
2172 2176.8 -1.52% 2184.95 1095859
2281 2276.65 4.59% 2257.79 999880
2320.1 2318.85 1.85% 2288.84 763743
2369.4 2373.15 2.34% 2356.33 1324142
2369.85 2357.55 -0.66% 2362.52 756483
2351 2354.3 -0.14% 2342.85 634076
2360 2357.25 0.13% 2326.68 1008892
2347 2348.3 -0.38% 2329.26 830833
2360 2365.25 0.72% 2369.33 765264
2346.1 2355 -0.43% 2361.38 818371
2330.25 2329.9 -1.07% 2333.27 811678
2323.55 2327.05 -0.12% 2320.16 959123
2349 2352.05 1.07% 2347.85 1110544
2421.4 2425.85 3.14% 2408.6 1602035
2449.05 2446.25 0.84% 2434.69 1168491
2470.65 2473.1 1.10% 2456.21 975992
2479.6 2473.8 0.03% 2473.02 1139217
2476 2473.4 -0.02% 2478.01 1660441
2462.4 2469.4 -0.16% 2472.49 919398
2490 2489.5 0.81% 2490.18 1068252
2530 2520.3 1.24% 2510.45 2181982
2458 2453.9 -2.63% 2467.96 1520700
2476.4 2471.25 0.71% 2462.56 876176
2460 2462.75 -0.34% 2459.72 745897
2481 2481.9 0.78% 2477.67 881575
2466.25 2470.8 -0.45% 2470.69 1195471
2432 2432.05 -1.57% 2438.52 699750
2506.05 2506.65 3.07% 2456.71 1200324
2520.05 2518.15 0.46% 2502.73 651814
2528 2526.2 0.32% 2524.85 800734
2522.4 2519.75 -0.26% 2495.75 3560752
2453 2450.35 -2.75% 2472.11 3202512
2418.2 2424.4 -1.06% 2440.23 1262862
2423.4 2417.05 -0.30% 2420.24 982063
2453 2451.25 1.41% 2441.63 1133827
2488 2489.8 1.57% 2473.61 1277184
2511.5 2511.1 0.86% 2502.32 924335
2527 2527.75 0.66% 2526.07 2496372
2540.1 2535.5 0.31% 2529.22 1186089
2525.1 2526.7 -0.35% 2516.27 558346
 2473.9 2478.1 -1.92% 2496.18 1076559
2478 2478 0.00% 2472.4 682446
2469.3 2470.3 -0.31% 2472.47 623283
2479 2473.4 0.13% 2456.6 442799
2514.6 2512.55 1.58% 2499.22 910638
2522.9 2522.9 0.41% 2515.63 579267
2524.8 2518.3 -0.18% 2514.08 799358
2566 2566.2 1.90% 2554.51 756541
2525 2523.4 -1.67% 2530.28 810865
2552.75 2551.15 1.10% 2543.39 555763
2570 2570.2 0.75% 2572.85 878349
2553 2551.1 -0.74% 2543.29 750370
2555 2556.95 0.23% 2548.52 519396
2529.9 2529.3 -1.08% 2542.91 615459
2483 2491.45 -1.50% 2510.13 766508
2468.6 2467.7 -0.95% 2467.63 669579
2520.95 2526.45 2.38% 2514.12 774339
2560 2548.7 0.88% 2537.2 971624
2577 2572.65 0.94% 2566.93 552338
2636.05 2636.4 2.48% 2617.5 674732
2567.5 2569.4 -2.54% 2581.37 1861304
2633.9 2633.55 2.50% 2625.05 955971
2654 2650.15 0.63% 2635.94 704378
2628 2629.55 -0.78% 2631.87 777461
2610 2612.5 -0.65% 2618.59 661013
2631.6 2631.15 0.71% 2628.62 601097
2615 2613.1 -0.69% 2615.77 469133
2581.9 2577.25 -1.37% 2581.13 781069
2554 2555.75 -0.83% 2571.67 698416
2545.25 2547 -0.34% 2538.25 514989
2540 2534.85 -0.48% 2531.47 488785
2558.5 2556.85 0.87% 2540.82 635422
2557 2558.3 0.06% 2539.78 572535
2600 2602.6 1.73% 2590.05 939494
2657 2659.3 2.18% 2647.08 936419
2646 2651.2 -0.30% 2650.08 513845
2661.05 2667.65 0.62% 2660.15 880856
2644.45 2645.35 -0.84% 2642.78 698507
2568 2573.95 -2.70% 2559.15 1883293
2496.7 2495.85 -3.03% 2499.2 2136283
2464 2463.95 -1.28% 2479.12 2249762
2500 2502.9 1.58% 2489.12 1265632
2548.05 2553.1 2.01% 2532.82 2560906

MEAN-TOTAL 0.023%
STD DEV 1.39%
MEAN-YEAR1 0.044%
STD DEV 1.47%
NO OF OBV. 242.00
ANNUAL RET. 10.73%
MEAN-YEAR2 0.009%
STD DEV 1.32%
NO OF OBV. 248.00
ANNUAL RET. 0.0223
Turnover in Lacs No. of Trades
13093.83 33485
10882.76 32033
18482.64 64913
6467.76 21597
27267.08 51992
30735.34 64334
18812.34 40909
23640.14 58688
15895.71 47547
19198.34 64400
16704.74 38359
16909.14 35318
21441.88 55365
43163.28 65241
12049.63 28243
29940.76 60679
26588.67 61631
19140.67 43633
23379.85 52802
16959.94 45346
24614.87 58885
31048.13 65616
30328.61 59210
23022.34 49092
17700.23 44849
23068.77 46871
20680.08 43519
18199.29 37930
15976.44 37616
12108.57 30316
34619.57 69764
19805.87 59273
17067.32 73851
39558.44 98599
25088.95 39277
27640.09 64360
38009.86 83872
39474.96 50860
23008.52 49485
18320.13 46881
22331.22 40308
10306.48 33608
17891.05 37899
39775.9 72768
 22075.74 57553
19073.75 45025
22315.3 41269
18716.3 35859
16479.23 37937
14003.32 27555
15605.04 27279
14799.69 33049
19630.23 40518
21438.84 42962
19483.09 54613
48611.71 73423
13503.59 28046
27979.79 60907
32444.59 64331
33398.34 76112
21700.25 65860
28736.09 54935
38195.87 78318
29766.72 67777
47951.5 86959
26302.54 66807
22802.93 38100
31586.01 57838
29922.2 63544
31961.16 75961
52267.18 103718
122181.59 234927
41490.24 92248
23689.96 53575
25385.85 79723
3850.57 8946
34507.27 65973
28301.84 71704
30238.08 62974
52426.3 96060
41101.93 76177
33096.58 89320
30049.48 96379
27387.68 61131
19759.65 101497
16101.78 48869
17160.66 55902
21276.31 48660
18896.44 61264
20492.85 40229
19056.57 88497
23983.06 79245
23245.23 49550
26167.12 79151
25704.43 74150
31284.82 108334
20838.65 64737
22885.72 49902
26396.99 48620
25456.2 50222
19264.97 27819
40777.29 60721
16987.8 47929
30553.32 76304
40762.99 83979
31507.9 109440
26229.6 100215
24290.18 49348
29275.64 83243
41341.48 103344
40517.31 134989
27964.19 70509
18174.17 45590
23821.41 57351
20513.78 75446
15921.11 34288
40870.36 49855
7791.43 18772
9823.96 27095
8872.56 29747
20026.76 38762
4674.34 8002
11887.4 27585
22488.86 43234
29896.15 84503
32083.62 101741
19057.39 47699
39810.82 81743
19932.66 58810
18424.4 49993
22495.46 69237
63900.76 96363
66474.44 127847
14279.54 38860
25721.21 58066
28970.55 75976
26513.55 74837
39495.3 94619
34265.1 71406
39482.4 101994
47275.2 67497
72570.25 119200
39782.11 89485
29737.93 75106
28326.87 60615
57943.86 77935
27542.65 82449
26285.85 72967
46992.01 114773
36262.83 115345
38267.87 113845
52155.63 132132
30464.92 82111
34647.16 70475
34825.64 80730
24074.23 43830
21816.6 47641
29801.86 46480
23816.3 43048
26446.8 56829
38094.21 74413
15728.49 30189
28995.36 64343
47055.77 74770
53368.06 71983
29490.13 45126
38169.22 64488
39979.41 89030
29379.09 52147
23821 62767
20587.21 67541
20075.32 44209
16365.27 56639
16077.85 38991
31793.03 71701
25614.23 74415
20496.95 59518
31344.09 58016
28648.27 75792
39196.65 82115
34902.57 76990
17046.75 64141
30922.15 88908
26349.81 54078
19854.05 45408
24261.11 77106
21742.08 61358
33820.18 62583
24041.35 63471
17340.11 54293
38555.13 74856
41664.16 71768
120643.5 167402
35259.03 84591
30944.65 83843
50833.42 101821
53436.38 80541
45101.46 130453
34182.8 81966
38251.06 128979
24965.59 100184
45997.78 101021
23407.37 83359
40996.61 69702
41894.77 97392
40425.58 63417
38327.85 53709
32807.65 73023
31149.58 71964
23394.42 53692
16330.96 40174
18357.13 32934
56468.91 50845
24588.74 37527
24197.9 41995
20264.64 40459
34919.06 52428
12808.34 30375
25602.41 34315
21196.62 50501
36018.1 52267
57826.96 83932
11568.4 35794
51274.72 54815
23565.52 41440
53849.74 44653
29820.66 52168
20227.89 62168
33197.36 63744
35738.03 42817
23876.98 37803
32486.52 80056
31603.35 57691
15910.26 41162
24855.04 88734
27421.24 83019
25462.96 50051
14254.95 43692
11597.4 30619
15056.52 39464
24656.82 36543
16641.12 34240
17637.68 35008
19816.34 34960
16536.44 50229
18679.4 63066
12501.9 34612
15449.99 31304
21585.1 51719
34637.45 85552
49970.69 142048
102859.9 211247
28529.46 53024
21287.67 49611
25391.69 76369
18524.69 58974
13692.12 39534
10977.74 38037
16408.75 52304
16721.8 44395
18749.16 34659
19735.08 38528
25015.78 65507
23729.48 48484
30186.72 85826
34497.83 77684
24569.07 67496
14824.92 50976
29287.37 82052
12556.52 46758
28374.61 67097
15204.58 51065
18437.02 45499
28555.27 60746
46254.6 116770
18650.57 47820
30840.16 82195
10342.08 30502
26229.85 100314
23146 90389
31747.72 105196
47459.43 113746
60999.28 98288
50537.51 90437
41680.33 92978
67729.16 126702
35425.85 102566
47369.45 109961
38457.9 96695
48865.23 114103
29386.6 91703
31166.52 124154
22398.83 73248
22709 64944
26156.92 62654
34040.2 96715
20335.17 60997
20287.5 57713
17585.84 64604
22432.76 69451
31491.41 70579
14114.3 59635
26485.36 72612
15559.32 37626
30155.63 71506
30808.21 77392
43299.46 103754
43552.27 81073
37279.14 94874
65172.48 146358
53821.89 96553
27657.31 102318
31150.49 102041
29570.73 68120
32076.25 84883
80015.36 129714
104322.2 175646
39845.12 107563
28914.52 68190
38724.5 55224
33970.9 60572
24434.49 80004
29597.13 39962
17896.22 58521
19370.67 47064
15843.12 43535
39129.86 61541
18927.87 41071
16543.69 48056
17313.03 39895
12552.9 41282
19926.77 38722
11384.53 26028
25045.9 42927
16774.08 53282
1667.55 5197
32991.55 77174
24232.38 67518
23679.89 58593
17927.17 43678
22086.81 55764
24177.9 60130
13044.05 42359
11876.95 35776
34335.09 77452
20400.86 62719
48487.45 85439
20352.67 51511
19378.96 38694
26904.68 41715
14517.47 32999
16053.9 52150
13297.39 47957
62369.54 59592
20470.84 52429
19697.46 53651
32144.43 58637
13488.59 52585
17246.09 48074
19576.47 46818
36541.98 47644
19549.89 41004
18834.3 30995
10304.49 31057
10219.24 21932
45468.96 43390
20948.75 26975
19606.82 49464
15063.03 42600
8631.65 15545
22271.61 72341
31514.09 97799
31496.27 43208
37878.37 29836
22853.14 29435
34600.59 52084
40496.99 78442
54199.74 110813
31262.31 68867
37070.78 59507
25255.15 36247
11020.9 37877
18327.52 47824
30217.16 48506
15381.22 65671
16195.18 63300
18846.49 37894
36257.95 52219
26520.58 51641
17965.24 65836
17821.75 50764
15719.96 35587
15125.52 42532
17018.26 80411
12684.17 29355
28339.78 74469
21473.78 65549
21893.32 73416
24055.41 85740
28244.8 62877
17954.56 40886
17954.55 36080
17593.39 31762
10185.34 60217
15435.33 49580
14880.24 42218
18504.52 38290
20180.49 45678
17051.54 37353
23943.99 47672
22575.17 50318
17480.82 42118
31201.1 61441
17872.09 32716
14855.47 33078
23473.66 45459
19352.29 47391
18131.61 60976
19324.84 50401
18938.65 34040
22253.15 47662
26073.91 51558
38586.69 102942
28449.19 68915
23972.4 63517
28173.12 55908
41145.83 82490
22732.05 32196
26601.39 66443
54777.53 76600
37530.29 86567
21576.34 56839
18347 39144
21842.55 48213
29536.4 50556
17063.55 51781
29488.46 56962
16313.15 41843
20217.37 51204
88867.6 185897
79169.58 118381
30816.73 64118
23768.31 54414
27683.89 56820
31592.55 76806
23129.81 58165
63060.21 93432
29998.74 78355
14049.47 33410
26872.84 46517
16872.77 32957
15410.49 34994
10877.79 29141
22758.85 50476
14572.24 47846
20096.48 37888
19325.91 52202
20517.19 36862
14135.23 38211
22598.58 75704
19084.12 48191
13236.92 38811
15650.58 43356
19240.37 27319
16522.76 30007
19467.84 26986
24652.03 59703
14178.15 44676
17661.12 46344
48047.09 84299
25094.71 67647
18566.99 57624
20461.79 59436
17309.2 35241
15800.55 43777
12271.42 26407
20160.43 51060
17960.98 46466
13071.71 32894
12373.44 55026
16144.92 52990
14541.14 59808
24333.37 46942
24787.79 50886
13617.28 28193
23432.05 44125
18460.03 54736
48196.31 62715
53389.93 138232
55774.25 114662
31503.12 64129
64863.14 103449
 NIFTY SBI
S.No Date Close Price Returns Close Price
1 1-Jul-14 7634.7 2680.2
2 2-Jul-14 7725.15 1.18% 2702.25
3 3-Jul-14 7714.8 -0.13% 2696.2
4 4-Jul-14 7751.6 0.48% 2698.1
5 7-Jul-14 7787.15 0.46% 2684.7
6 8-Jul-14 7623.2 -2.11% 2575.2
7 9-Jul-14 7585 -0.50% 2582.25
8 10-Jul-14 7567.75 -0.23% 2545.7
9 11-Jul-14 7459.6 -1.43% 2425.25
10 14-Jul-14 7454.15 -0.07% 2411.05
11 15-Jul-14 7526.65 0.97% 2517.6
12 16-Jul-14 7624.4 1.30% 2573.55
13 17-Jul-14 7640.45 0.21% 2602.25
14 18-Jul-14 7663.9 0.31% 2562.5
15 21-Jul-14 7684.2 0.26% 2523.2
16 22-Jul-14 7767.85 1.09% 2524.2
17 23-Jul-14 7795.75 0.36% 2540.35
18 24-Jul-14 7830.6 0.45% 2557.1
19 25-Jul-14 7790.45 -0.51% 2500.55
20 28-Jul-14 7748.7 -0.54% 2489.65
21 30-Jul-14 7791.4 0.55% 2469.5
22 31-Jul-14 7721.3 -0.90% 2439.25
23 1-Aug-14 7602.6 -1.54% 2437.2
24 4-Aug-14 7683.65 1.07% 2461.4
25 5-Aug-14 7746.55 0.82% 2473.9
26 6-Aug-14 7672.05 -0.96% 2426.25
27 7-Aug-14 7649.25 -0.30% 2436.1
28 8-Aug-14 7568.55 -1.06% 2417.95
29 11-Aug-14 7625.95 0.76% 2414.45
30 12-Aug-14 7727.05 1.33% 2429.15
31 13-Aug-14 7739.55 0.16% 2368.95
32 14-Aug-14 7791.7 0.67% 2362.5
33 18-Aug-14 7874.25 1.06% 2421.2
34 19-Aug-14 7897.5 0.30% 2442.25
35 20-Aug-14 7875.3 -0.28% 2414.75
36 21-Aug-14 7891.1 0.20% 2467.55
37 22-Aug-14 7913.2 0.28% 2524.7
38 25-Aug-14 7906.3 -0.09% 2506.15
39 26-Aug-14 7904.75 -0.02% 2496
40 27-Aug-14 7936.05 0.40% 2505
41 28-Aug-14 7954.35 0.23% 2460.7
42 1-Sep-14 8027.7 0.92% 2504.35
43 2-Sep-14 8083.05 0.69% 2522
44 3-Sep-14 8114.6 0.39% 2505
45 4-Sep-14 8095.95 -0.23% 2486.15
46 5-Sep-14 8086.85 -0.11% 2515.75
47 8-Sep-14 8173.9 1.08% 2565.9
48 9-Sep-14 8152.95 -0.26% 2567.35
49 10-Sep-14 8094.1 -0.72% 2549.95
50 11-Sep-14 8085.7 -0.10% 2603.1
51 12-Sep-14 8105.5 0.24% 2630.4
52 15-Sep-14 8042 -0.78% 2623.25
53 16-Sep-14 7932.9 -1.36% 2563.1
54 17-Sep-14 7975.5 0.54% 2562.35
55 18-Sep-14 8114.75 1.75% 2620.4
56 19-Sep-14 8121.45 0.08% 2568
57 22-Sep-14 8146.3 0.31% 2601.55
58 23-Sep-14 8017.55 -1.58% 2556.2
59 24-Sep-14 8002.4 -0.19% 2486.35
60 25-Sep-14 7911.85 -1.13% 2377.7
61 26-Sep-14 7968.85 0.72% 2445.25
62 29-Sep-14 7958.9 -0.12% 2449.7
63 30-Sep-14 7964.8 0.07% 2445.7
64 1-Oct-14 7945.55 -0.24% 2423.35
65 7-Oct-14 7852.4 -1.17% 2366.4
66 8-Oct-14 7842.7 -0.12% 2411.25
67 9-Oct-14 7960.55 1.50% 2479.55
68 10-Oct-14 7859.95 -1.26% 2451.2
69 13-Oct-14 7884.25 0.31% 2485.45
70 14-Oct-14 7864 -0.26% 2523.55
71 16-Oct-14 7748.2 -1.47% 2466.4
72 17-Oct-14 7779.7 0.41% 2521.9
73 20-Oct-14 7879.4 1.28% 2569.45
74 21-Oct-14 7927.75 0.61% 2584.15
75 22-Oct-14 7995.9 0.86% 2575.25
76 23-Oct-14 8014.55 0.23% 2578.55
77 27-Oct-14 7991.7 -0.29% 2597.8
78 28-Oct-14 8027.6 0.45% 2656.75
79 29-Oct-14 8090.45 0.78% 2643.75
80 30-Oct-14 8169.2 0.97% 2638
81 31-Oct-14 8322.2 1.87% 2702.8
82 3-Nov-14 8324.15 0.02% 2723.45
83 5-Nov-14 8338.3 0.17% 2781.9
84 7-Nov-14 8337 -0.02% 2742.5
85 10-Nov-14 8344.25 0.09% 2739.5
86 11-Nov-14 8362.65 0.22% 2740.35
87 12-Nov-14 8383.3 0.25% 2746.05
88 13-Nov-14 8357.85 -0.30% 2719.3
89 14-Nov-14 8389.9 0.38% 2787.85
90 17-Nov-14 8430.75 0.49% 2940.6
91 18-Nov-14 8425.9 -0.06% 2945.75
92 19-Nov-14 8382.3 -0.52% 2910.5
93 20-Nov-14 8401.9 0.23% 297.1
94 21-Nov-14 8477.35 0.90% 305.5
95 24-Nov-14 8530.15 0.62% 308.85
96 25-Nov-14 8463.1 -0.79% 304.45
97 26-Nov-14 8475.75 0.15% 306.25
98 27-Nov-14 8494.2 0.22% 305.85
 99 28-Nov-14 8588.25 1.11% 321.4
100 1-Dec-14 8555.9 -0.38% 319.6
101 2-Dec-14 8524.7 -0.36% 318.7
102 3-Dec-14 8537.65 0.15% 317.95
103 4-Dec-14 8564.4 0.31% 320.3
104 5-Dec-14 8538.3 -0.30% 317.55
105 8-Dec-14 8438.25 -1.17% 312.9
106 9-Dec-14 8340.7 -1.16% 306.55
107 10-Dec-14 8355.65 0.18% 315.95
108 11-Dec-14 8292.9 -0.75% 314.05
109 12-Dec-14 8224.1 -0.83% 311.35
110 15-Dec-14 8219.6 -0.05% 310.55
111 16-Dec-14 8067.6 -1.85% 295.6
112 17-Dec-14 8029.8 -0.47% 301.75
113 18-Dec-14 8159.3 1.61% 307.1
114 19-Dec-14 8225.2 0.81% 304.15
115 22-Dec-14 8324 1.20% 307.7
116 23-Dec-14 8267 -0.68% 307.2
117 24-Dec-14 8174.1 -1.12% 305.75
118 26-Dec-14 8200.7 0.33% 307.65
119 29-Dec-14 8246.3 0.56% 307.55
120 30-Dec-14 8248.25 0.02% 309.75
121 31-Dec-14 8282.7 0.42% 311.85
122 1-Jan-15 8284 0.02% 314
123 2-Jan-15 8395.45 1.35% 315.25
124 5-Jan-15 8378.4 -0.20% 312.75
125 6-Jan-15 8127.35 -3.00% 299.9
126 7-Jan-15 8102.1 -0.31% 300.15
127 8-Jan-15 8234.6 1.64% 304.85
128 9-Jan-15 8284.5 0.61% 303.2
129 12-Jan-15 8323 0.46% 307.1
130 13-Jan-15 8299.4 -0.28% 305.1
131 14-Jan-15 8277.55 -0.26% 304.7
132 15-Jan-15 8494.15 2.62% 320.3
133 16-Jan-15 8513.8 0.23% 315.45
134 19-Jan-15 8550.7 0.43% 313.15
135 20-Jan-15 8695.6 1.69% 318.15
136 21-Jan-15 8729.5 0.39% 326.2
137 22-Jan-15 8761.4 0.37% 324.65
138 23-Jan-15 8835.6 0.85% 327.45
139 27-Jan-15 8910.5 0.85% 330.05
140 28-Jan-15 8914.3 0.04% 334.6
141 29-Jan-15 8952.35 0.43% 327
142 30-Jan-15 8808.9 -1.60% 308.95
143 2-Feb-15 8797.4 -0.13% 307.5
144 3-Feb-15 8756.55 -0.46% 300.3
145 4-Feb-15 8723.7 -0.38% 293.05
146 5-Feb-15 8711.7 -0.14% 290.8
147 6-Feb-15 8661.05 -0.58% 290.3
148 9-Feb-15 8526.35 -1.56% 279.5
149 10-Feb-15 8565.55 0.46% 287.3
150 11-Feb-15 8627.4 0.72% 285.95
151 12-Feb-15 8711.55 0.98% 284.3
152 13-Feb-15 8805.5 1.08% 306.95
153 16-Feb-15 8809.35 0.04% 306.7
154 18-Feb-15 8869.1 0.68% 305.7
155 19-Feb-15 8895.3 0.30% 302.35
156 20-Feb-15 8833.6 -0.69% 302.3
157 23-Feb-15 8754.95 -0.89% 296.55
158 24-Feb-15 8762.1 0.08% 296.25
159 25-Feb-15 8767.25 0.06% 295.55
160 26-Feb-15 8683.85 -0.95% 289.4
161 27-Feb-15 8844.6 1.85% 299.9
162 28-Feb-15 8901.85 0.65% 301.65
163 2-Mar-15 8956.75 0.62% 302
164 3-Mar-15 8996.25 0.44% 302.6
165 4-Mar-15 8922.65 -0.82% 293.85
166 5-Mar-15 8937.75 0.17% 293.8
167 9-Mar-15 8756.75 -2.03% 290.65
168 10-Mar-15 8712.05 -0.51% 287.6
169 11-Mar-15 8699.95 -0.14% 285.15
170 12-Mar-15 8776 0.87% 286.85
171 13-Mar-15 8647.75 -1.46% 280.75
172 16-Mar-15 8633.15 -0.17% 281.65
173 17-Mar-15 8723.3 1.04% 283.1
174 18-Mar-15 8685.9 -0.43% 287.3
175 19-Mar-15 8634.65 -0.59% 281.6
176 20-Mar-15 8570.9 -0.74% 278.25
177 23-Mar-15 8550.9 -0.23% 274.75
178 24-Mar-15 8542.95 -0.09% 270.55
179 25-Mar-15 8530.8 -0.14% 265.4
180 26-Mar-15 8342.15 -2.21% 256.65
181 27-Mar-15 8341.4 -0.01% 263.6
182 30-Mar-15 8492.3 1.81% 267.9
183 31-Mar-15 8491 -0.02% 267.05
184 1-Apr-15 8586.25 1.12% 273.45
185 6-Apr-15 8659.9 0.86% 274.65
186 7-Apr-15 8660.3 0.00% 272.05
187 8-Apr-15 8714.4 0.62% 273.9
188 9-Apr-15 8778.3 0.73% 280.85
189 10-Apr-15 8780.35 0.02% 285.75
190 13-Apr-15 8834 0.61% 286.3
191 15-Apr-15 8750.2 -0.95% 290
192 16-Apr-15 8706.7 -0.50% 292.4
193 17-Apr-15 8606 -1.16% 291.75
194 20-Apr-15 8448.1 -1.83% 287.65
195 21-Apr-15 8377.75 -0.83% 289.2
196 22-Apr-15 8429.7 0.62% 283.85
197 23-Apr-15 8398.3 -0.37% 277.65
198 24-Apr-15 8305.25 -1.11% 275.55
199 27-Apr-15 8213.8 -1.10% 267.05
200 28-Apr-15 8285.6 0.87% 272.5
201 29-Apr-15 8239.75 -0.55% 271.9
202 30-Apr-15 8181.5 -0.71% 269.75
203 4-May-15 8331.95 1.84% 277.15
204 5-May-15 8324.8 -0.09% 272.05
205 6-May-15 8097 -2.74% 265.4
206 7-May-15 8057.3 -0.49% 260.95
207 8-May-15 8191.5 1.67% 261.95
208 11-May-15 8325.25 1.63% 276.05
209 12-May-15 8126.95 -2.38% 267.4
210 13-May-15 8235.45 1.34% 274.3
211 14-May-15 8224.2 -0.14% 280.95
212 15-May-15 8262.35 0.46% 287.45
213 18-May-15 8373.65 1.35% 289.75
214 19-May-15 8365.65 -0.10% 288.45
215 20-May-15 8423.25 0.69% 292.6
216 21-May-15 8421 -0.03% 290.25
217 22-May-15 8458.95 0.45% 282.45
218 25-May-15 8370.25 -1.05% 277.65
219 26-May-15 8339.35 -0.37% 277.15
220 27-May-15 8334.6 -0.06% 280.75
221 28-May-15 8319 -0.19% 277.6
222 29-May-15 8433.65 1.38% 278.15
223 1-Jun-15 8433.4 0.00% 278.2
224 2-Jun-15 8236.45 -2.34% 266.25
225 3-Jun-15 8135.1 -1.23% 257.4
226 4-Jun-15 8130.65 -0.05% 257.6
227 5-Jun-15 8114.7 -0.20% 257.8
228 8-Jun-15 8044.15 -0.87% 254.95
229 9-Jun-15 8022.4 -0.27% 257.6
230 10-Jun-15 8124.45 1.27% 260.6
231 11-Jun-15 7965.35 -1.96% 254
232 12-Jun-15 7982.9 0.22% 253.95
233 15-Jun-15 8013.9 0.39% 250.25
234 16-Jun-15 8047.3 0.42% 254.6
235 17-Jun-15 8091.55 0.55% 255.1
236 18-Jun-15 8174.6 1.03% 258.1
237 19-Jun-15 8224.95 0.62% 260.15
238 22-Jun-15 8353.1 1.56% 266
239 23-Jun-15 8381.55 0.34% 267.75
240 24-Jun-15 8360.85 -0.25% 262.35
241 25-Jun-15 8398 0.44% 264.8
242 26-Jun-15 8381.1 -0.20% 265.2
243 29-Jun-15 8318.4 -0.75% 259.65
244 30-Jun-15 8368.5 0.60% 262.75
245 1-Jul-15 8453.05 1.01% 267.75
246 2-Jul-15 8444.9 -0.10% 267.85
247 3-Jul-15 8484.9 0.47% 269.4
248 6-Jul-15 8522.15 0.44% 270.8
249 7-Jul-15 8510.8 -0.13% 272.9
250 8-Jul-15 8363.05 -1.74% 267.35
251 9-Jul-15 8328.55 -0.41% 267.75
252 10-Jul-15 8360.55 0.38% 270.55
253 13-Jul-15 8459.65 1.19% 273.7
254 14-Jul-15 8454.1 -0.07% 268.2
255 15-Jul-15 8523.8 0.82% 268.05
256 16-Jul-15 8608.05 0.99% 272.2
257 17-Jul-15 8609.85 0.02% 271.1
258 20-Jul-15 8603.45 -0.07% 267.45
259 21-Jul-15 8529.45 -0.86% 264.3
260 22-Jul-15 8633.5 1.22% 268.55
261 23-Jul-15 8589.8 -0.51% 270.05
262 24-Jul-15 8521.55 -0.79% 263.25
263 27-Jul-15 8361 -1.88% 258.45
264 28-Jul-15 8337 -0.29% 259.2
265 29-Jul-15 8375.05 0.46% 253.6
266 30-Jul-15 8421.8 0.56% 256.8
267 31-Jul-15 8532.85 1.32% 270.05
268 3-Aug-15 8543.05 0.12% 281.05
269 4-Aug-15 8516.9 -0.31% 288.6
270 5-Aug-15 8567.95 0.60% 285.4
271 6-Aug-15 8588.65 0.24% 289.05
272 7-Aug-15 8564.6 -0.28% 281.3
273 10-Aug-15 8525.6 -0.46% 282.75
274 11-Aug-15 8462.35 -0.74% 268.8
275 12-Aug-15 8349.45 -1.33% 256.35
276 13-Aug-15 8355.85 0.08% 259.3
277 14-Aug-15 8518.55 1.95% 268.5
278 17-Aug-15 8477.3 -0.48% 279.75
279 18-Aug-15 8466.55 -0.13% 284.8
280 19-Aug-15 8495.15 0.34% 278
281 20-Aug-15 8372.75 -1.44% 270.55
282 21-Aug-15 8299.95 -0.87% 267.5
283 24-Aug-15 7809 -5.92% 245.4
284 25-Aug-15 7880.7 0.92% 253.35
285 26-Aug-15 7791.85 -1.13% 245.7
286 27-Aug-15 7948.95 2.02% 249.45
287 28-Aug-15 8001.95 0.67% 248.95
288 31-Aug-15 7971.3 -0.38% 247.35
289 1-Sep-15 7785.85 -2.33% 239.1
290 2-Sep-15 7717 -0.88% 230.55
291 3-Sep-15 7823 1.37% 232.25
292 4-Sep-15 7655.05 -2.15% 225.15
293 7-Sep-15 7558.8 -1.26% 221.1
294 8-Sep-15 7688.25 1.71% 228.35
295 9-Sep-15 7818.6 1.70% 231.65
296 10-Sep-15 7788.1 -0.39% 227.45
297 11-Sep-15 7789.3 0.02% 230.1
298 14-Sep-15 7872.25 1.06% 235.25
299 15-Sep-15 7829.1 -0.55% 234
300 16-Sep-15 7899.15 0.89% 236.8
301 18-Sep-15 7981.9 1.05% 242
302 21-Sep-15 7977.1 -0.06% 245.25
303 22-Sep-15 7812 -2.07% 237.95
304 23-Sep-15 7845.95 0.43% 239.85
305 24-Sep-15 7868.5 0.29% 239.05
306 28-Sep-15 7795.7 -0.93% 239.45
307 29-Sep-15 7843.3 0.61% 241.9
308 30-Sep-15 7948.9 1.35% 237.15
309 1-Oct-15 7950.9 0.03% 235.15
310 5-Oct-15 8119.3 2.12% 240
311 6-Oct-15 8152.9 0.41% 240.1
312 7-Oct-15 8177.4 0.30% 243.55
313 8-Oct-15 8129.35 -0.59% 243.3
314 9-Oct-15 8189.7 0.74% 243.45
315 12-Oct-15 8143.6 -0.56% 244.55
316 13-Oct-15 8131.7 -0.15% 243.8
317 14-Oct-15 8107.9 -0.29% 244.25
318 15-Oct-15 8179.5 0.88% 248.95
319 16-Oct-15 8238.15 0.72% 254.85
320 19-Oct-15 8275.05 0.45% 254.5
321 20-Oct-15 8261.65 -0.16% 254.85
322 21-Oct-15 8251.7 -0.12% 249.8
323 23-Oct-15 8295.45 0.53% 253.4
324 26-Oct-15 8260.55 -0.42% 251.25
325 27-Oct-15 8232.9 -0.33% 248.8
326 28-Oct-15 8171.2 -0.75% 242.05
327 29-Oct-15 8111.75 -0.73% 236.95
328 30-Oct-15 8065.8 -0.57% 237.05
329 2-Nov-15 8050.8 -0.19% 236.9
330 3-Nov-15 8060.7 0.12% 235.95
331 4-Nov-15 8040.2 -0.25% 239
332 5-Nov-15 7955.45 -1.05% 233.9
333 6-Nov-15 7954.3 -0.01% 243
334 9-Nov-15 7915.2 -0.49% 246.1
335 10-Nov-15 7783.35 -1.67% 241.2
336 11-Nov-15 7825 0.54% 243.15
337 13-Nov-15 7762.25 -0.80% 240.25
338 16-Nov-15 7806.6 0.57% 248.3
339 17-Nov-15 7837.55 0.40% 247.85
340 18-Nov-15 7731.8 -1.35% 241
341 19-Nov-15 7842.75 1.43% 243.9
342 20-Nov-15 7856.55 0.18% 242.95
343 23-Nov-15 7849.25 -0.09% 242.7
344 24-Nov-15 7831.6 -0.22% 241.4
345 26-Nov-15 7883.8 0.67% 242.5
346 27-Nov-15 7942.7 0.75% 249.7
347 30-Nov-15 7935.25 -0.09% 250.2
348 1-Dec-15 7954.9 0.25% 250.2
349 2-Dec-15 7931.35 -0.30% 244.6
350 3-Dec-15 7864.15 -0.85% 241.1
351 4-Dec-15 7781.9 -1.05% 241.1
352 7-Dec-15 7765.4 -0.21% 238.65
353 8-Dec-15 7701.7 -0.82% 235.95
354 9-Dec-15 7612.5 -1.16% 234.4
355 10-Dec-15 7683.3 0.93% 231.95
356 11-Dec-15 7610.45 -0.95% 227.3
357 14-Dec-15 7650.05 0.52% 225.95
358 15-Dec-15 7700.9 0.66% 226.4
359 16-Dec-15 7750.9 0.65% 227.3
360 17-Dec-15 7844.35 1.21% 230.9
361 18-Dec-15 7761.95 -1.05% 226.5
362 21-Dec-15 7834.45 0.93% 230.45
363 22-Dec-15 7786.1 -0.62% 228.35
364 23-Dec-15 7865.95 1.03% 229.65
365 24-Dec-15 7861.05 -0.06% 228.3
366 28-Dec-15 7925.15 0.82% 228.9
367 29-Dec-15 7928.95 0.05% 228.2
368 30-Dec-15 7896.25 -0.41% 225.8
369 31-Dec-15 7946.35 0.63% 224.45
370 1-Jan-16 7963.2 0.21% 227.8
371 4-Jan-16 7791.3 -2.16% 220.7
372 5-Jan-16 7784.65 -0.09% 217.75
373 6-Jan-16 7741 -0.56% 216.85
374 7-Jan-16 7568.3 -2.23% 209.55
375 8-Jan-16 7601.35 0.44% 208.95
376 11-Jan-16 7563.85 -0.49% 204.3
377 12-Jan-16 7510.3 -0.71% 199.4
378 13-Jan-16 7562.4 0.69% 200.9
379 14-Jan-16 7536.8 -0.34% 196.05
380 15-Jan-16 7437.8 -1.31% 184.3
381 18-Jan-16 7351 -1.17% 181
382 19-Jan-16 7435.1 1.14% 182.95
383 20-Jan-16 7309.3 -1.69% 173.65
384 21-Jan-16 7276.8 -0.44% 175.6
385 22-Jan-16 7422.45 2.00% 184.6
386 25-Jan-16 7436.15 0.18% 182.95
387 27-Jan-16 7437.75 0.02% 184.4
388 28-Jan-16 7424.65 -0.18% 185.25
389 29-Jan-16 7563.55 1.87% 179.9
390 1-Feb-16 7555.95 -0.10% 172.75
391 2-Feb-16 7455.55 -1.33% 169.4
392 3-Feb-16 7361.8 -1.26% 166.05
393 4-Feb-16 7404 0.57% 162.85
394 5-Feb-16 7489.1 1.15% 168.2
395 8-Feb-16 7387.25 -1.36% 172.15
396 9-Feb-16 7298.2 -1.21% 167.05
397 10-Feb-16 7215.7 -1.13% 159
398 11-Feb-16 6976.35 -3.32% 154.25
399 12-Feb-16 6980.95 0.07% 154.8
400 15-Feb-16 7162.95 2.61% 167.85
401 16-Feb-16 7048.25 -1.60% 156.4
402 17-Feb-16 7108.45 0.85% 158.95
403 18-Feb-16 7191.75 1.17% 159.8
404 19-Feb-16 7210.75 0.26% 164.7
405 22-Feb-16 7234.55 0.33% 164.95
406 23-Feb-16 7109.55 -1.73% 158.5
407 24-Feb-16 7018.7 -1.28% 156.3
408 25-Feb-16 6970.6 -0.69% 151.8
409 26-Feb-16 7029.75 0.85% 155.9
410 29-Feb-16 6987.05 -0.61% 158.75
411 1-Mar-16 7222.3 3.37% 162.05
412 2-Mar-16 7368.85 2.03% 181.15
413 3-Mar-16 7475.6 1.45% 182.75
414 4-Mar-16 7485.35 0.13% 188.4
415 8-Mar-16 7485.3 0.00% 183.35
416 9-Mar-16 7531.8 0.62% 183.4
417 10-Mar-16 7486.15 -0.61% 180.5
418 11-Mar-16 7510.2 0.32% 180.1
419 14-Mar-16 7538.75 0.38% 181.75
420 15-Mar-16 7460.6 -1.04% 185.3
421 16-Mar-16 7498.75 0.51% 185.2
422 17-Mar-16 7512.55 0.18% 186.35
423 18-Mar-16 7604.35 1.22% 191.25
424 21-Mar-16 7704.25 1.31% 196.8
425 22-Mar-16 7714.9 0.14% 197.5
426 23-Mar-16 7716.5 0.02% 196.6
427 28-Mar-16 7615.1 -1.31% 188.3
428 29-Mar-16 7597 -0.24% 189.5
429 30-Mar-16 7735.2 1.82% 197.55
430 31-Mar-16 7738.4 0.04% 194.25
431 1-Apr-16 7713.05 -0.33% 195.65
432 4-Apr-16 7758.8 0.59% 194.7
433 5-Apr-16 7603.2 -2.01% 184.35
434 6-Apr-16 7614.35 0.15% 183.85
435 7-Apr-16 7546.45 -0.89% 181.95
436 8-Apr-16 7555.2 0.12% 183.1
437 11-Apr-16 7671.4 1.54% 188.25
438 12-Apr-16 7708.95 0.49% 187.8
439 13-Apr-16 7850.45 1.84% 191.9
440 18-Apr-16 7914.7 0.82% 186.75
441 20-Apr-16 7914.75 0.00% 187.3
442 21-Apr-16 7912.05 -0.03% 194.35
443 22-Apr-16 7899.3 -0.16% 200.15
444 25-Apr-16 7855.05 -0.56% 197.05
445 26-Apr-16 7962.65 1.37% 200.95
446 27-Apr-16 7979.9 0.22% 196.15
447 28-Apr-16 7847.25 -1.66% 192.05
448 29-Apr-16 7849.8 0.03% 189
449 2-May-16 7805.9 -0.56% 186
450 3-May-16 7747 -0.75% 184.05
451 4-May-16 7706.55 -0.52% 179.95
452 5-May-16 7735.5 0.38% 180.35
453 6-May-16 7733.45 -0.03% 184.35
454 9-May-16 7866.05 1.71% 188.7
455 10-May-16 7887.8 0.28% 189.5
456 11-May-16 7848.85 -0.49% 185
457 12-May-16 7900.4 0.66% 188.5
458 13-May-16 7814.9 -1.08% 184.85
459 16-May-16 7860.75 0.59% 176.8
460 17-May-16 7890.75 0.38% 176.85
461 18-May-16 7870.15 -0.26% 179.95
462 19-May-16 7783.4 -1.10% 172.7
463 20-May-16 7749.7 -0.43% 171.35
464 23-May-16 7731.05 -0.24% 168.4
465 24-May-16 7748.85 0.23% 169.5
466 25-May-16 7934.9 2.40% 175.1
467 26-May-16 8069.65 1.70% 184.15
468 27-May-16 8156.65 1.08% 195.9
469 30-May-16 8178.5 0.27% 198.85
470 31-May-16 8160.1 -0.22% 204.95
471 1-Jun-16 8179.95 0.24% 198.25
472 2-Jun-16 8218.95 0.48% 200.55
473 3-Jun-16 8220.8 0.02% 196.6
474 6-Jun-16 8201.05 -0.24% 198.9
475 7-Jun-16 8266.45 0.80% 210.15
476 8-Jun-16 8273.05 0.08% 210.7
477 9-Jun-16 8203.6 -0.84% 209.95
478 10-Jun-16 8170.05 -0.41% 205.95
479 13-Jun-16 8110.6 -0.73% 201.8
480 14-Jun-16 8108.85 -0.02% 207.7
481 15-Jun-16 8206.6 1.21% 216.05
482 16-Jun-16 8140.75 -0.80% 216
483 17-Jun-16 8170.2 0.36% 213.45
484 20-Jun-16 8238.5 0.84% 215.9
485 21-Jun-16 8219.9 -0.23% 214
486 22-Jun-16 8203.7 -0.20% 212.9
487 23-Jun-16 8270.45 0.81% 217.55
488 24-Jun-16 8088.6 -2.20% 211.25
489 27-Jun-16 8094.7 0.08% 217.15
490 28-Jun-16 8127.85 0.41% 215.9
491 29-Jun-16 8204 0.94% 217.2
492 30-Jun-16 8287.75 1.02% 218.8

MEAN-TOTAL 0.022%
STD DEV 0.98%
NO OF DAYS (T) 250
ANNUAL RET. 5.39%
ANNUAL STD DEV. 15.52%
Expected Return on portfolio ER(p)
Std Deviation of Portfolio
Variance of Portfolio
Variance (Nifty)

Beta
Cost Of Equity
SBI TCS
Returns Close Price Returns
2390.75
0.82% 2401.6 0.45%
-0.22% 2417.9 0.68%
0.07% 2410.5 -0.31%
-0.50% 2488.55 3.24%
-4.08% 2449.45 -1.57%
0.27% 2398.15 -2.09%
-1.42% 2351.8 -1.93%
-4.73% 2394.45 1.81%
-0.59% 2426.25 1.33%
4.42% 2399.3 -1.11%
2.22% 2401.85 0.11%
1.12% 2381.95 -0.83%
-1.53% 2441.2 2.49%
-1.53% 2463.75 0.92%
0.04% 2532.4 2.79%
0.64% 2586.15 2.12%
0.66% 2595.2 0.35%
-2.21% 2605.75 0.41%
-0.44% 2589.3 -0.63%
-0.81% 2595.05 0.22%
-1.22% 2580.05 -0.58%
-0.08% 2516.4 -2.47%
0.99% 2526.05 0.38%
0.51% 2523.7 -0.09%
-1.93% 2506.65 -0.68%
0.41% 2469.8 -1.47%
-0.75% 2478.7 0.36%
-0.14% 2468.4 -0.42%
0.61% 2471.75 0.14%
-2.48% 2500.05 1.14%
-0.27% 2499.75 -0.01%
2.48% 2487.6 -0.49%
0.87% 2438.5 -1.97%
-1.13% 2436.2 -0.09%
2.19% 2432.45 -0.15%
2.32% 2464.2 1.31%
-0.73% 2522.05 2.35%
-0.41% 2533.8 0.47%
0.36% 2549.95 0.64%
-1.77% 2522.35 -1.08%
1.77% 2537.15 0.59%
0.70% 2537.9 0.03%
-0.67% 2606.4 2.70%
-0.75% 2584.75 -0.83%
1.19% 2598.6 0.54%
1.99% 2642.7 1.70%
0.06% 2631.25 -0.43%
-0.68% 2600.15 -1.18%
2.08% 2598.35 -0.07%
1.05% 2607.6 0.36%
-0.27% 2558.3 -1.89%
-2.29% 2550.85 -0.29%
-0.03% 2591.2 1.58%
2.27% 2642.3 1.97%
-2.00% 2714.2 2.72%
1.31% 2721.8 0.28%
-1.74% 2688.2 -1.23%
-2.73% 2643 -1.68%
-4.37% 2708.6 2.48%
2.84% 2684 -0.91%
0.18% 2767.95 3.13%
-0.16% 2736.6 -1.13%
-0.91% 2775.6 1.43%
-2.35% 2731.35 -1.59%
1.90% 2683.2 -1.76%
2.83% 2706.05 0.85%
-1.14% 2678.5 -1.02%
1.40% 2716.55 1.42%
1.53% 2699.2 -0.64%
-2.26% 2678.1 -0.78%
2.25% 2441.15 -8.85%
1.89% 2423.3 -0.73%
0.57% 2433.4 0.42%
-0.34% 2451.85 0.76%
0.13% 2465.35 0.55%
0.75% 2457.15 -0.33%
2.27% 2478.6 0.87%
-0.49% 2506.05 1.11%
-0.22% 2558.2 2.08%
2.46% 2607.85 1.94%
0.76% 2590.35 -0.67%
2.15% 2599.5 0.35%
-1.42% 2572.85 -1.03%
-0.11% 2569.65 -0.12%
0.03% 2580.7 0.43%
0.21% 2591.75 0.43%
-0.97% 2588.45 -0.13%
2.52% 2606.45 0.70%
5.48% 2618.3 0.45%
0.18% 2585.85 -1.24%
-1.20% 2573.75 -0.47%
2.08% 2605.45 1.23%
2.83% 2622.15 0.64%
1.10% 2657.7 1.36%
-1.42% 2636 -0.82%
0.59% 2627.3 -0.33%
-0.13% 2653.3 0.99%
 5.08% 2643 -0.39%
-0.56% 2692.95 1.89%
-0.28% 2657.3 -1.32%
-0.24% 2635.35 -0.83%
0.74% 2637.95 0.10%
-0.86% 2578.95 -2.24%
-1.46% 2512.8 -2.56%
-2.03% 2514.85 0.08%
3.07% 2507.9 -0.28%
-0.60% 2492.15 -0.63%
-0.86% 2450.7 -1.66%
-0.26% 2358.65 -3.76%
-4.81% 2443.05 3.58%
2.08% 2444.1 0.04%
1.77% 2460.7 0.68%
-0.96% 2510.55 2.03%
1.17% 2513.4 0.11%
-0.16% 2516.7 0.13%
-0.47% 2479.9 -1.46%
0.62% 2505 1.01%
-0.03% 2522.9 0.71%
0.72% 2530.05 0.28%
0.68% 2558.25 1.11%
0.69% 2545.55 -0.50%
0.40% 2579.45 1.33%
-0.79% 2540.25 -1.52%
-4.11% 2446.6 -3.69%
0.08% 2417.7 -1.18%
1.57% 2443.8 1.08%
-0.54% 2512.3 2.80%
1.29% 2509.7 -0.10%
-0.65% 2497.9 -0.47%
-0.13% 2521.95 0.96%
5.12% 2539.1 0.68%
-1.51% 2532.15 -0.27%
-0.73% 2511 -0.84%
1.60% 2500.45 -0.42%
2.53% 2513.8 0.53%
-0.48% 2513.55 -0.01%
0.86% 2503.6 -0.40%
0.79% 2502.05 -0.06%
1.38% 2539.6 1.50%
-2.27% 2544.65 0.20%
-5.52% 2482.05 -2.46%
-0.47% 2514.2 1.30%
-2.34% 2558.25 1.75%
-2.41% 2514.3 -1.72%
-0.77% 2552.4 1.52%
-0.17% 2575.75 0.91%
-3.72% 2512.9 -2.44%
 2.79% 2441.15 -2.86%
-0.47% 2459.9 0.77%
-0.58% 2462.15 0.09%
7.97% 2538.75 3.11%
-0.08% 2584.8 1.81%
-0.33% 2635.65 1.97%
-1.10% 2681.05 1.72%
-0.02% 2675.55 -0.21%
-1.90% 2696.65 0.79%
-0.10% 2704.75 0.30%
-0.24% 2672.2 -1.20%
-2.08% 2656.45 -0.59%
3.63% 2662.35 0.22%
0.58% 2675.25 0.48%
0.12% 2669.4 -0.22%
0.20% 2776 3.99%
-2.89% 2746 -1.08%
-0.02% 2696.45 -1.80%
-1.07% 2646.8 -1.84%
-1.05% 2642.7 -0.15%
-0.85% 2606.55 -1.37%
0.60% 2619.05 0.48%
-2.13% 2582.35 -1.40%
0.32% 2562.3 -0.78%
0.51% 2583.7 0.84%
1.48% 2559.35 -0.94%
-1.98% 2596.25 1.44%
-1.19% 2610.95 0.57%
-1.26% 2617.15 0.24%
-1.53% 2591.3 -0.99%
-1.90% 2573.75 -0.68%
-3.30% 2513.1 -2.36%
2.71% 2514.8 0.07%
1.63% 2564.15 1.96%
-0.32% 2553.95 -0.40%
2.40% 2542.65 -0.44%
0.44% 2547.3 0.18%
-0.95% 2585 1.48%
0.68% 2641.4 2.18%
2.54% 2664.55 0.88%
1.74% 2653.75 -0.41%
0.19% 2655.5 0.07%
1.29% 2627.75 -1.05%
0.83% 2582.8 -1.71%
-0.22% 2474.85 -4.18%
-1.41% 2428.8 -1.86%
0.54% 2427.05 -0.07%
-1.85% 2445.1 0.74%
-2.18% 2457.25 0.50%
-0.76% 2493.05 1.46%
-3.08% 2500.2 0.29%
2.04% 2495 -0.21%
-0.22% 2487.3 -0.31%
-0.79% 2463.7 -0.95%
2.74% 2481.55 0.72%
-1.84% 2517.85 1.46%
-2.44% 2463.05 -2.18%
-1.68% 2545.25 3.34%
0.38% 2527.25 -0.71%
5.38% 2556 1.14%
-3.13% 2522.9 -1.29%
2.58% 2515.4 -0.30%
2.42% 2499.25 -0.64%
2.31% 2511.15 0.48%
0.80% 2520.4 0.37%
-0.45% 2512.7 -0.31%
1.44% 2557.05 1.77%
-0.80% 2555.5 -0.06%
-2.69% 2617.9 2.44%
-1.70% 2601 -0.65%
-0.18% 2608.85 0.30%
1.30% 2615.25 0.25%
-1.12% 2609.5 -0.22%
0.20% 2610.3 0.03%
0.02% 2617.75 0.29%
-4.30% 2599.9 -0.68%
-3.32% 2610.9 0.42%
0.08% 2605.65 -0.20%
0.08% 2575.85 -1.14%
-1.11% 2577.45 0.06%
1.04% 2561.65 -0.61%
1.16% 2600.75 1.53%
-2.53% 2571.3 -1.13%
-0.02% 2505.8 -2.55%
-1.46% 2504.8 -0.04%
1.74% 2512 0.29%
0.20% 2513.8 0.07%
1.18% 2530.05 0.65%
0.79% 2549.55 0.77%
2.25% 2591.5 1.65%
0.66% 2574.6 -0.65%
-2.02% 2570.3 -0.17%
0.93% 2550 -0.79%
0.15% 2592.8 1.68%
-2.09% 2592.9 0.00%
1.19% 2550.95 -1.62%
1.90% 2593.1 1.65%
0.04% 2577.75 -0.59%
0.58% 2603.9 1.01%
0.52% 2633.3 1.13%
 0.78% 2616.25 -0.65%
-2.03% 2595.1 -0.81%
0.15% 2522.5 -2.80%
1.05% 2474.35 -1.91%
1.16% 2509.55 1.42%
-2.01% 2499.5 -0.40%
-0.06% 2545.75 1.85%
1.55% 2540.2 -0.22%
-0.40% 2564.4 0.95%
-1.35% 2579.15 0.58%
-1.18% 2561.4 -0.69%
1.61% 2528.05 -1.30%
0.56% 2488.6 -1.56%
-2.52% 2505.15 0.67%
-1.82% 2497.05 -0.32%
0.29% 2502.05 0.20%
-2.16% 2506.75 0.19%
1.26% 2480.65 -1.04%
5.16% 2510.75 1.21%
4.07% 2509.6 -0.05%
2.69% 2508.9 -0.03%
-1.11% 2547.15 1.52%
1.28% 2573.3 1.03%
-2.68% 2552.05 -0.83%
0.52% 2572.1 0.79%
-4.93% 2604.2 1.25%
-4.63% 2671.7 2.59%
1.15% 2635.6 -1.35%
3.55% 2703.2 2.56%
4.19% 2684.75 -0.68%
1.81% 2740.9 2.09%
-2.39% 2733.6 -0.27%
-2.68% 2686.85 -1.71%
-1.13% 2676.15 -0.40%
-8.26% 2578.65 -3.64%
3.24% 2567.15 -0.45%
-3.02% 2576.75 0.37%
1.53% 2574.65 -0.08%
-0.20% 2570.85 -0.15%
-0.64% 2564.05 -0.26%
-3.34% 2537.4 -1.04%
-3.58% 2591.8 2.14%
0.74% 2605.6 0.53%
-3.06% 2547.45 -2.23%
-1.80% 2539.75 -0.30%
3.28% 2540.3 0.02%
1.45% 2549.75 0.37%
-1.81% 2545.4 -0.17%
1.17% 2552 0.26%
2.24% 2551.65 -0.01%
-0.53% 2547.6 -0.16%
1.20% 2550.35 0.11%
2.20% 2551.25 0.04%
1.34% 2551.05 -0.01%
-2.98% 2526.8 -0.95%
0.80% 2532.65 0.23%
-0.33% 2580.4 1.89%
0.17% 2593.7 0.52%
1.02% 2588.25 -0.21%
-1.96% 2588.05 -0.01%
-0.84% 2644.6 2.19%
2.06% 2711.65 2.54%
0.04% 2700 -0.43%
1.44% 2653.95 -1.71%
-0.10% 2633.8 -0.76%
0.06% 2629.65 -0.16%
0.45% 2592.6 -1.41%
-0.31% 2598.55 0.23%
0.18% 2483.7 -4.42%
1.92% 2467.75 -0.64%
2.37% 2473.75 0.24%
-0.14% 2488.75 0.61%
0.14% 2526.75 1.53%
-1.98% 2530 0.13%
1.44% 2537.15 0.28%
-0.85% 2536.55 -0.02%
-0.98% 2531.1 -0.21%
-2.71% 2529.1 -0.08%
-2.11% 2495.35 -1.33%
0.04% 2495.2 -0.01%
-0.06% 2517.35 0.89%
-0.40% 2543.45 1.04%
1.29% 2533.8 -0.38%
-2.13% 2482.65 -2.02%
3.89% 2505.75 0.93%
1.28% 2471.35 -1.37%
-1.99% 2458.15 -0.53%
0.81% 2468.8 0.43%
-1.19% 2397.4 -2.89%
3.35% 2374.6 -0.95%
-0.18% 2390.55 0.67%
-2.76% 2351.45 -1.64%
1.20% 2362.55 0.47%
-0.39% 2398.35 1.52%
-0.10% 2391.05 -0.30%
-0.54% 2367.95 -0.97%
0.46% 2345.55 -0.95%
2.97% 2353.35 0.33%
0.20% 2364.7 0.48%
0.00% 2361.9 -0.12%
-2.24% 2365.2 0.14%
-1.43% 2350.75 -0.61%
0.00% 2328.4 -0.95%
-1.02% 2319.8 -0.37%
-1.13% 2329 0.40%
-0.66% 2367.65 1.66%
-1.05% 2384.55 0.71%
-2.00% 2386 0.06%
-0.59% 2378.45 -0.32%
0.20% 2375.85 -0.11%
0.40% 2408.4 1.37%
1.58% 2439.75 1.30%
-1.91% 2416.8 -0.94%
1.74% 2446.4 1.22%
-0.91% 2405.05 -1.69%
0.57% 2425.8 0.86%
-0.59% 2434.25 0.35%
0.26% 2462.7 1.17%
-0.31% 2455.8 -0.28%
-1.05% 2418.3 -1.53%
-0.60% 2436.85 0.77%
1.49% 2416.4 -0.84%
-3.12% 2369.6 -1.94%
-1.34% 2348.95 -0.87%
-0.41% 2381.6 1.39%
-3.37% 2371.25 -0.43%
-0.29% 2397.6 1.11%
-2.23% 2362.35 -1.47%
-2.40% 2327.05 -1.49%
0.75% 2279.2 -2.06%
-2.41% 2278.8 -0.02%
-5.99% 2261.1 -0.78%
-1.79% 2277.65 0.73%
1.08% 2279.3 0.07%
-5.08% 2280.1 0.04%
1.12% 2254.5 -1.12%
5.13% 2295.75 1.83%
-0.89% 2304.65 0.39%
0.79% 2319.75 0.66%
0.46% 2331.2 0.49%
-2.89% 2391.3 2.58%
-3.97% 2402.7 0.48%
-1.94% 2398.1 -0.19%
-1.98% 2416.3 0.76%
-1.93% 2420.05 0.16%
3.29% 2421.95 0.08%
2.35% 2362.95 -2.44%
-2.96% 2281.4 -3.45%
-4.82% 2268.8 -0.55%
-2.99% 2197.95 -3.12%
 0.36% 2226.6 1.30%
8.43% 2269.15 1.91%
-6.82% 2265.55 -0.16%
1.63% 2275.55 0.44%
0.53% 2315.85 1.77%
3.07% 2319.65 0.16%
0.15% 2315.9 -0.16%
-3.91% 2264 -2.24%
-1.39% 2210.95 -2.34%
-2.88% 2212.85 0.09%
2.70% 2210.5 -0.11%
1.83% 2176.8 -1.52%
2.08% 2276.65 4.59%
11.79% 2318.85 1.85%
0.88% 2373.15 2.34%
3.09% 2357.55 -0.66%
-2.68% 2354.3 -0.14%
0.03% 2357.25 0.13%
-1.58% 2348.3 -0.38%
-0.22% 2365.25 0.72%
0.92% 2355 -0.43%
1.95% 2329.9 -1.07%
-0.05% 2327.05 -0.12%
0.62% 2352.05 1.07%
2.63% 2425.85 3.14%
2.90% 2446.25 0.84%
0.36% 2473.1 1.10%
-0.46% 2473.8 0.03%
-4.22% 2473.4 -0.02%
0.64% 2469.4 -0.16%
4.25% 2489.5 0.81%
-1.67% 2520.3 1.24%
0.72% 2453.9 -2.63%
-0.49% 2471.25 0.71%
-5.32% 2462.75 -0.34%
-0.27% 2481.9 0.78%
-1.03% 2470.8 -0.45%
0.63% 2432.05 -1.57%
2.81% 2506.65 3.07%
-0.24% 2518.15 0.46%
2.18% 2526.2 0.32%
-2.68% 2519.75 -0.26%
0.29% 2450.35 -2.75%
3.76% 2424.4 -1.06%
2.98% 2417.05 -0.30%
-1.55% 2451.25 1.41%
1.98% 2489.8 1.57%
-2.39% 2511.1 0.86%
-2.09% 2527.75 0.66%
-1.59% 2535.5 0.31%
 -1.59% 2526.7 -0.35%
-1.05% 2478.1 -1.92%
-2.23% 2478 0.00%
0.22% 2470.3 -0.31%
2.22% 2473.4 0.13%
2.36% 2512.55 1.58%
0.42% 2522.9 0.41%
-2.37% 2518.3 -0.18%
1.89% 2566.2 1.90%
-1.94% 2523.4 -1.67%
-4.35% 2551.15 1.10%
0.03% 2570.2 0.75%
1.75% 2551.1 -0.74%
-4.03% 2556.95 0.23%
-0.78% 2529.3 -1.08%
-1.72% 2491.45 -1.50%
0.65% 2467.7 -0.95%
3.30% 2526.45 2.38%
5.17% 2548.7 0.88%
6.38% 2572.65 0.94%
1.51% 2636.4 2.48%
3.07% 2569.4 -2.54%
-3.27% 2633.55 2.50%
1.16% 2650.15 0.63%
-1.97% 2629.55 -0.78%
1.17% 2612.5 -0.65%
5.66% 2631.15 0.71%
0.26% 2613.1 -0.69%
-0.36% 2577.25 -1.37%
-1.91% 2555.75 -0.83%
-2.02% 2547 -0.34%
2.92% 2534.85 -0.48%
4.02% 2556.85 0.87%
-0.02% 2558.3 0.06%
-1.18% 2602.6 1.73%
1.15% 2659.3 2.18%
-0.88% 2651.2 -0.30%
-0.51% 2667.65 0.62%
2.18% 2645.35 -0.84%
-2.90% 2573.95 -2.70%
2.79% 2495.85 -3.03%
-0.58% 2463.95 -1.28%
0.60% 2502.9 1.58%
0.74% 2553.1 2.01%

-0.018% 0.023%
2.18% 1.39%
250 250
-4.43% 5.77%
34.45% 21.99%
 -0.3500%
2.047985%
0.00041942
0.00009639

1.5011829 0.642248489
-4.0759805035 2.8990788139