date open high low close volume

1/30/2009 44.5 47.29 43.55 47.29 390500

2/27/2009 55.95 57.17 54 56.48 1242600
3/31/2009 93.54 93.54 84.64 84.64 2079000
4/30/2009 122.75 125.6 118.51 124 1593200
5/29/2009 127.5 132.5 125.5 126.5 4134100
6/30/2009 126.65 127.1 124 124.4 350300
7/31/2009 145.6 151.72 145 151.72 1936039
8/31/2009 153.25 153.9 151 151.67 1176100
9/30/2009 166.99 168.5 160 160.7 4725017
### 121.25 124.66 120.54 124.66 1512086
### 153 153.48 147.9 150.8 775278
### 135.5 138.9 135.12 138.25 1975369
1/29/2010 119.8 119.8 116.05 116.75 1179173
2/26/2010 112.25 112.8 110.63 111.08 290303
3/31/2010 115.9 116.89 115.05 115.27 735019
4/30/2010 111.1 111.5 107.86 108.99 716730
5/31/2010 91.39 91.49 88.5 89.03 553943
6/30/2010 81.39 81.5 80.05 80.56 187705
7/30/2010 90.39 92 89.16 91.5 1035750
8/31/2010 78 80.99 78 80.18 638660
9/30/2010 80.11 81.75 78.51 79.48 1083011
9/30/2010 80.11 81.75 78.51 79.48 1083011
11/1/2010 100.88 102.1 100.35 100.8 779941
### 126.7 127.2 124.02 124.68 1565204
1/31/2011 142.4 143.58 132.4 132.4 3775851
2/28/2011 98.5 103.46 98.25 103.46 779343
3/31/2011 125.49 126.21 123.2 123.72 935369
4/29/2011 127.25 129.4 126.56 127.11 1585875
5/31/2011 129.61 132.24 128.71 131.05 1419498
6/30/2011 124.61 125.1 122.5 122.73 628790
7/28/2011 125.67 126.9 122.25 124.53 1011945
8/30/2011 114.5 117.99 114.9 117.4 717325
9/30/2011 109.61 112.65 109.94 111.1 1295014
### 118.93 124.87 120.15 124.87 1722612
### 119.18 121.45 118.6 119.32 1107763
### 110.49 110.49 106.55 107.65 351332
1/31/2012 117.48 121.3 116.72 120.69 1715575
2/29/2012 128 131.89 128 129.12 4035899
3/30/2012 129 131.1 127.3 128.61 1381694
4/30/2012 124 124.9 122.35 123.41 278983
5/31/2012 126 131.9 125.5 130.98 2961997
6/29/2012 123.71 124.3 122.6 122.87 76523
7/31/2012 124.36 125.07 124.3 124.95 35000
8/31/2012 131 132.25 128.21 128.54 1574700
9/28/2012 126.03 128.2 126.03 127.02 648500
### 171.5 171.5 163.01 163.01 2532500
### 166.2 171.99 166 170.27 2917400
### 167.14 169.95 167.14 167.58 220300
1/31/2013 168.2 172.72 168 171.43 3674100
2/28/2013 182.7 186.5 182.7 184.21 751600
3/29/2013 199.5 204.05 199.11 200.49 1617000
4/30/2013 192.45 193.65 191.6 192.65 140700
5/31/2013 195 195.75 193.2 193.7 485100
6/28/2013 174.49 176.7 170 172.55 568900
7/31/2013 265 267 252 259.63 2911100
8/30/2013 219 222 216 217.01 283400
9/30/2013 212.75 212.75 202.36 202.42 437800
### 180.4 185.79 179.05 184.9 290300
### 204.5 210.75 204.5 207.16 1064900
### 207.75 209.95 207.11 207.67 380300
period Stock Mkt Rs Rs-Rs' (Rs-Rs')^2
1/30/2009 44.5 47.29 43.55 47.29 390500