Data Collected regarding Security Return (equity) and Mark

INDIA
Date Open Price High Price Low Price Close Price WAP No.of Shares No. of Trades
1-Jan-08 2381 2397 2360.1 2385.25 2379.5665 109955 3666
2-Jan-08 2400 2455 2345.2 2420.8 2414.5199 329150 9708
3-Jan-08 2422 2439.9 2387.15 2396.15 2410.1263 200455 5990
4-Jan-08 2405.15 2427 2375.05 2390.75 2404.1835 136264 4401
7-Jan-08 2392 2427 2365.05 2402.95 2404.3296 204777 7026
8-Jan-08 2421.9 2509 2419.8 2465.25 2462.6073 482401 14322
9-Jan-08 2468 2508.9 2452 2462.8 2490.1033 409624 9950
10-Jan-08 2475 2505 2375 2408.55 2468.3743 306372 9389
11-Jan-08 2420 2455 2385 2437.25 2421.8176 236647 7184
14-Jan-08 2445 2540 2442 2462.25 2489.3111 532475 16251
15-Jan-08 2488.8 2488.8 2400 2414.35 2445.4783 361410 10444
16-Jan-08 2424 2435 2350.25 2420.85 2393.1078 411065 10620
17-Jan-08 2435 2459.8 2378.15 2418.6 2421.0465 376092 10063
18-Jan-08 2400 2426 2345 2368.3 2395.7251 360005 7873
21-Jan-08 2350 2380 2051.1 2200.15 2293.7269 660693 12359
22-Jan-08 2100 2275 1905.6 2159.1 2124.4384 734340 8786
23-Jan-08 2200 2360 2200 2324.15 2288.0997 282226 8663
24-Jan-08 2369 2395 2301 2345.9 2338.0146 366270 9610
25-Jan-08 2390 2464 2361 2405 2417.3449 477243 12003
28-Jan-08 2259.7 2338.55 2200 2307.7 2262.4556 301740 12897
29-Jan-08 2349 2350 2215.15 2225.1 2272.603 460428 16899
30-Jan-08 2226 2275.5 2201 2220.65 2231.5092 249104 10670
31-Jan-08 2234 2235 2136.5 2162.25 2187.4113 308841 13098
1-Feb-08 2186 2204.6 2118.5 2185.55 2163.8087 300018 9724
4-Feb-08 2239 2305 2215 2271.5 2271.8626 346778 11047
5-Feb-08 2265 2274.9 2212 2228.35 2241.3126 218853 7807
6-Feb-08 2187 2203.5 2143 2183.1 2174.9219 280976 10577
7-Feb-08 2194 2218.85 2125 2155.2 2168.3065 528775 13534
8-Feb-08 2163 2220 2120.6 2191.45 2163.3989 351140 13338
11-Feb-08 2171 2190 2010 2045.25 2081.0192 287732 11600
12-Feb-08 2076 2094.5 2011 2057.4 2053.0644 226157 9989
13-Feb-08 2085 2139 2070 2116.95 2108.0541 260743 11419
14-Feb-08 2150 2235 2150 2205.15 2182.0734 149733 7542
15-Feb-08 2183 2310 2172 2297.95 2257.0179 495046 12882
18-Feb-08 2305 2308 2230 2254.95 2264.2019 221007 9830
19-Feb-08 2275 2290 2248 2263.65 2266.9647 152445 5418
20-Feb-08 2264 2264 2181 2205.65 2213.9423 197511 8533
21-Feb-08 2237.8 2239.7 2127.1 2179.3 2173.5214 273270 11795
22-Feb-08 2152 2160 2100 2114.7 2127.6366 220477 7725
25-Feb-08 2120 2139.8 2066 2127.55 2086.6676 947464 9469
26-Feb-08 2150 2150 2101.05 2119.85 2125.6383 182916 7810
27-Feb-08 2143.7 2159 2065 2082.55 2116.8422 194723 7994
28-Feb-08 2080 2095 1998.6 2038.7 2037.3012 346896 15892
29-Feb-08 2035 2135 1953 2109.7 2032.5512 1212110 44886
3-Mar-08 2089 2089.5 1900 1923.4 1980.9067 618545 28005
4-Mar-08 1925 1940 1857 1873.95 1897.9887 597474 25913
5-Mar-08 1875 1886.7 1819 1854.15 1852.1361 622016 24987
7-Mar-08 1817.05 1860 1755.55 1841.8 1804.0408 513546 21040
10-Mar-08 1825 1905 1785.3 1882.4 1853.5505 487679 19571
11-Mar-08 1886 1933.55 1849 1890.8 1901.3996 421291 15940
12-Mar-08 1925 1952 1780.8 1807.9 1867.2337 754461 30276
13-Mar-08 1780 1780 1680 1695.7 1725.5869 627370 23402
14-Mar-08 1700 1739.5 1671 1714.35 1713.7511 536702 22982
17-Mar-08 1695 1695 1600.2 1633.4 1632.8741 476037 19343
18-Mar-08 1620 1651.9 1582.25 1592.2 1611.3497 608922 19457
19-Mar-08 1640 1678 1590 1602.85 1632.9956 465573 19695
24-Mar-08 1610 1650 1605.1 1645.65 1631.5126 387989 15379
25-Mar-08 1681 1755 1665.65 1740.2 1722.7129 356415 16399
26-Mar-08 1754.5 1791 1696.1 1713.6 1744.9336 371761 14769
27-Mar-08 1705 1721 1631 1650.45 1681.0845 681422 17934
28-Mar-08 1670 1691.9 1612 1679.65 1647.5375 686604 24885
31-Mar-08 1669 1669 1590 1598.85 1614.0914 450583 20077
1-Apr-08 1611 1642.9 1592 1624.5 1617.2837 339022 18025
2-Apr-08 1655 1710.5 1645 1652.55 1674.3756 276335 15051
3-Apr-08 1600 1669.9 1600 1639.1 1648.1557 206784 10160
4-Apr-08 1640 1650 1592.25 1605.35 1613.6516 336554 14645
7-Apr-08 1605 1701 1602.2 1673.35 1665.2292 471964 21080
8-Apr-08 1673 1707.5 1647.15 1674.8 1677.5388 391504 16969
9-Apr-08 1675 1700 1656 1693.5 1684.664 280859 12846
10-Apr-08 1695 1718 1655 1661.85 1687.9483 364737 17567
11-Apr-08 1690 1690 1645 1667.9 1667.0589 393056 14241
15-Apr-08 1661 1690 1616.35 1677.05 1669.3925 260251 10829
16-Apr-08 1685 1710 1655.1 1666 1680.0924 309496 11404
17-Apr-08 1685.1 1720 1675 1682.85 1699.7577 442238 19185
21-Apr-08 1682 1749 1652.55 1741.2 1715.8995 449438 18932
22-Apr-08 1738 1753 1722 1732.2 1739.1362 275805 10919
23-Apr-08 1735 1742.8 1678 1695.9 1702.7128 360458 12829
24-Apr-08 1696.15 1707.6 1676 1682.7 1689.4724 308842 10016
25-Apr-08 1682.7 1758.55 1682.7 1750.1 1725.8567 487224 19411
28-Apr-08 1760 1772.85 1720.5 1736.65 1737.8726 220337 8712
29-Apr-08 1736 1807 1698.05 1793.5 1776.4083 669755 24772
30-Apr-08 1803 1819.95 1760 1776.35 1786.0941 272632 13105
2-May-08 1796 1840 1796 1822.15 1823.725 466972 18770
5-May-08 1840 1840 1768 1779.2 1790.3044 528183 20825
6-May-08 1782 1783 1735 1756.2 1758.308 293017 11474
7-May-08 1760 1780 1723 1768.25 1753.8384 423847 14837
 8-May-08 1768 1768 1718.5 1729.8 1741.1221 223857 7870
9-May-08 1712 1742 1660 1675.7 1709.2254 331697 12028
12-May-08 1665 1690 1620 1663.35 1654.1536 243411 11156
13-May-08 1688 1690.9 1651 1668 1670.2584 332668 10095
14-May-08 1670 1677 1650.25 1661.1 1664.2108 179846 6429
15-May-08 1673.8 1692 1666 1680.7 1680.1122 195380 6821
16-May-08 1692 1710 1685 1704 1699.7862 263763 10828
20-May-08 1709 1710 1647.3 1655.45 1666.5564 233281 8012
21-May-08 1648 1677.7 1631 1661.55 1655.6542 288612 11228
22-May-08 1647.05 1647.05 1601 1607 1625.3837 319511 14317
23-May-08 1615 1624 1564 1573.25 1592.8704 519625 21973
26-May-08 1561 1561 1530.3 1537.7 1538.449 348610 11542
27-May-08 1549.9 1554.7 1466 1473.3 1501.6596 524328 23254
28-May-08 1490 1535 1460 1519.3 1491.6374 473196 22760
29-May-08 1537.4 1539 1458 1464.3 1488.4202 432893 19059
30-May-08 1480 1489.5 1438.2 1443.35 1454.6952 374338 17443
2-Jun-08 1450 1496.7 1377 1394.1 1443.5851 524880 22033
3-Jun-08 1372.7 1407.6 1365 1385.4 1383.9776 449826 19664
4-Jun-08 1400 1400 1325 1331.65 1362.2074 422850 18269
5-Jun-08 1330 1368 1293 1354.25 1330.1036 499753 20650
6-Jun-08 1369.9 1379 1328 1335.15 1348.5156 395586 17077
9-Jun-08 1290 1303 1260.1 1292.8 1283.2669 365465 17309
10-Jun-08 1278 1298 1255 1279.1 1276.9014 489849 16963
11-Jun-08 1290.1 1324.9 1283 1309.5 1310.0851 373220 17080
12-Jun-08 1280 1349.9 1252.3 1339.7 1303.3957 585021 23135
13-Jun-08 1350 1359 1323 1334.55 1342.5604 463921 18604
16-Jun-08 1352 1365 1315.3 1326.4 1340.6725 291503 10022
17-Jun-08 1329 1394 1325 1387.05 1365.3103 498574 20416
18-Jun-08 1390 1398 1345 1350.9 1363.4495 404714 15574
19-Jun-08 1325 1337 1290 1301 1304.5419 395943 15502
20-Jun-08 1305 1316.3 1241.05 1247.5 1269.6343 569097 20602
23-Jun-08 1225 1246 1192.05 1205.05 1220.2787 507537 19583
24-Jun-08 1204 1243.7 1200 1211.95 1221.9626 558414 17384
25-Jun-08 1180 1217 1155 1203.15 1197.284 498292 19856
26-Jun-08 1200 1227.8 1191 1216.25 1208.6985 444121 17102
27-Jun-08 1190 1190 1149.3 1158.3 1172.3538 455131 17553
30-Jun-08 1155 1168.5 1101.15 1111.45 1134.7149 327887 11994
1-Jul-08 1120 1133 1007 1024.65 1086.8333 483869 18596
2-Jul-08 1029.9 1090 1015 1079.25 1051.588 640213 23891
3-Jul-08 1075 1135 1041.6 1101.55 1084.6622 840473 32017
4-Jul-08 1102.3 1139.95 1078.35 1127.5 1111.6316 522855 22802
7-Jul-08 1137.25 1190.55 1135 1171.75 1172.4978 386813 16198
8-Jul-08 1059.4 1218 1059.4 1204.45 1164.601 610660 25602
9-Jul-08 1214.5 1264 1211 1238.5 1237.9822 444707 18775
10-Jul-08 1210 1257 1210 1234.25 1235.803 506304 19506
 11-Jul-08 1242.2 1255.1 1196.1 1222.25 1227.274 463881 18515
14-Jul-08 1210 1276.4 1205 1257.7 1255.5466 582334 24089
15-Jul-08 1225 1228 1155 1177.8 1192.6792 483528 21143
16-Jul-08 1171.3 1207 1121 1138.75 1170.6975 572180 22720
17-Jul-08 1160 1258 1160 1227.05 1200.9567 623534 24604
18-Jul-08 1230.05 1309.9 1217.05 1299.7 1270.4722 651438 29324
21-Jul-08 1310 1363 1290 1347.45 1338.1413 693688 30063
22-Jul-08 1345 1407 1319 1397.7 1379.8278 765315 30419
23-Jul-08 1422 1555 1422 1543.8 1507.2988 725333 29909
24-Jul-08 1555 1567.5 1463 1478.35 1499.0216 1027750 37409
25-Jul-08 1441.4 1508 1411.3 1448.75 1465.203 717340 29218
28-Jul-08 1475.1 1500 1409 1418.05 1454.2977 762771 33544
29-Jul-08 1398 1413.75 1310 1321 1355.0843 1092305 41528
30-Jul-08 1330 1395 1320 1386.65 1368.8681 558948 23958
31-Jul-08 1390 1428 1344.15 1414.75 1384.6298 673616 28165
1-Aug-08 1396 1510 1367.4 1500.3 1443.5502 998193 39582
4-Aug-08 1480 1545.9 1479 1509.1 1516.5774 753032 32583
5-Aug-08 1500 1586 1467.05 1578.8 1553.2591 957707 36333
6-Aug-08 1613 1638.9 1512 1523.7 1582.6626 1240226 46809
7-Aug-08 1525 1553 1501 1524.1 1532.9036 895661 33625
8-Aug-08 1519 1537 1477.4 1521.85 1507.5094 859681 35695
11-Aug-08 1540 1598.8 1540 1592.6 1581.9847 663306 25100
12-Aug-08 1600 1614 1525.4 1557.55 1559.3844 779762 30757
13-Aug-08 1535 1586.9 1502.25 1555.25 1561.5311 697577 29946
14-Aug-08 1550 1550 1453 1458.2 1483.4695 760500 32766
18-Aug-08 1450 1477.7 1425 1457.75 1454.4691 771907 31749
19-Aug-08 1440 1459.4 1420 1443.8 1438.1827 552624 21281
20-Aug-08 1458 1477 1432.5 1444.85 1456.761 470631 18765
21-Aug-08 1437 1440 1333 1342.25 1375.6631 915049 37383
22-Aug-08 1342.25 1364.95 1321.15 1346.25 1347.3452 890309 36561
25-Aug-08 1371 1391.35 1353.15 1357.45 1373.3106 527772 24027
26-Aug-08 1349 1378.75 1333.45 1371.45 1358.8831 600163 27757
27-Aug-08 1380 1382 1318 1330.9 1348.178 481263 18339
28-Aug-08 1338.2 1342.1 1302 1309.45 1319.7987 673167 28941
29-Aug-08 1329 1408.5 1325 1403.6 1388.1399 1162082 45578
1-Sep-08 1376 1438 1360 1416 1390.097 758304 32070
2-Sep-08 1428 1544 1425.1 1521.35 1485.3992 1245020 48440
4-Sep-08 1499 1549.8 1481 1535.25 1519.2948 1027292 43113
5-Sep-08 1499 1534.45 1480 1518.55 1511.8147 1037833 42595
8-Sep-08 1571 1609.9 1571 1591.55 1594.3002 683890 30618
9-Sep-08 1587 1595 1553.2 1560.55 1569.5581 689896 29595
10-Sep-08 1550 1581 1534.35 1565.1 1563.8183 735340 28481
11-Sep-08 1550 1555 1510 1538.45 1533.5586 678589 28816
12-Sep-08 1550 1564 1491 1512.3 1517.036 1037524 36687
15-Sep-08 1476 1502.9 1405.25 1488.9 1448.9706 839388 31911
16-Sep-08 1459.95 1604 1432.6 1585.5 1526.0741 1398315 56884
17-Sep-08 1596 1600 1512 1528.65 1542.728 1151575 48177
18-Sep-08 1484 1588 1435 1561.35 1537.0917 1234232 52543
19-Sep-08 1605 1618 1551 1564.6 1574.7464 1251417 52468
22-Sep-08 1575 1590 1548 1566.7 1568.1743 782753 31638
23-Sep-08 1550 1568 1497 1502.75 1526.3472 893564 37060
24-Sep-08 1490 1538.75 1485 1518.6 1516.9349 790222 37055
25-Sep-08 1520 1530 1467 1493.8 1495.6046 739003 34120
26-Sep-08 1495.1 1502.75 1426 1434.2 1457.7057 933940 39281
29-Sep-08 1425.1 1450 1353 1405 1383.6772 781459 33084
30-Sep-08 1375 1483 1353 1465.65 1445.2269 1083831 41672
1-Oct-08 1480 1527 1415.7 1501.45 1482.8931 1200581 48375
3-Oct-08 1484.4 1525.9 1461 1481.4 1495.5885 948156 40333
6-Oct-08 1460 1478.95 1421.1 1434 1449.6643 743300 33631
7-Oct-08 1452.5 1503 1385.1 1408 1439.8653 1236595 47349
8-Oct-08 1400 1400 1300 1322.15 1345.2502 1131833 47073
10-Oct-08 1259.45 1374.35 1181.15 1352.15 1317.8537 1415764 60796
13-Oct-08 1381 1525 1374.8 1501.75 1454.6909 817609 36032
14-Oct-08 1550 1569.9 1502 1528.4 1542.8662 1205194 39700
15-Oct-08 1490 1536.9 1475 1497.1 1505.7996 952546 43561
16-Oct-08 1474.8 1560 1420.55 1543.9 1492.4582 1426302 63446
17-Oct-08 1550 1569 1365.65 1413.95 1485.0303 1073151 45967
20-Oct-08 1420 1505 1368 1434.2 1433.3396 1281791 52347
21-Oct-08 1450 1502 1420.1 1489.25 1465.9588 1109084 48634
22-Oct-08 1460 1478.4 1382.7 1391.6 1426.2294 949966 41215
23-Oct-08 1332 1398 1313.05 1324.3 1355.798 1488138 57131
24-Oct-08 1305 1305 1100 1156.35 1199.0712 1966237 79838
27-Oct-08 1145 1178.7 991.1 1056.6 1043.0817 1682836 68870
28-Oct-08 1100 1148 1100 1123.35 1123.1456 218565 11136
29-Oct-08 1150 1177 1080 1100.75 1112.367 910576 45531
31-Oct-08 1136 1176 1065 1109.5 1115.9387 1329742 59634
3-Nov-08 1155 1266 1150 1240.55 1214.2366 1100692 51474
4-Nov-08 1245.55 1333 1225 1321.15 1284.9904 1448214 58675
5-Nov-08 1350 1375 1261 1273.7 1302.8258 1837748 56266
6-Nov-08 1265 1265 1201 1215.35 1230.1174 1407615 52327
7-Nov-08 1195 1260 1186.7 1249.25 1227.0598 1303212 55884
10-Nov-08 1275 1315 1255 1301.55 1289.4452 707753 30946
11-Nov-08 1295 1300 1215 1222.75 1242.4176 942899 34994
12-Nov-08 1217.4 1233.55 1146.25 1175.5 1201.0112 1916170 60372
14-Nov-08 1210 1230 1156 1170.1 1183.2006 1377316 51310
17-Nov-08 1180.5 1180.5 1122.5 1168.1 1146.4857 974882 41462
18-Nov-08 1130 1149 1097.15 1108.3 1113.6722 1195915 50012
19-Nov-08 1110.7 1150.6 1068 1079.5 1116.0385 1182615 46377
20-Nov-08 1050 1149 1025 1092.55 1062.0055 1218918 48651
21-Nov-08 1103.5 1210.85 1103.1 1183.15 1141.8682 1417591 65068
24-Nov-08 1216 1221.9 1115 1147.3 1156.8948 1972781 78367
25-Nov-08 1180 1187.3 1060 1072.15 1124.4433 1761776 72899
26-Nov-08 1077.8 1115 1043.1 1104.25 1075.7248 1800057 73754
28-Nov-08 1100 1115 1061.25 1086.85 1085.951 1056596 49494
1-Dec-08 1095 1125.85 1048.15 1055.95 1082.4757 1893119 68293
2-Dec-08 1035 1048 995.05 1040.25 1017.3341 1733023 76396
3-Dec-08 1053.7 1106.5 1036 1097.45 1076.4694 2083179 80941
4-Dec-08 1110 1175 1095 1169.3 1139.782 1786474 70724
5-Dec-08 1165 1209 1120.05 1135.6 1167.71 1957079 74433
8-Dec-08 1165 1200 1154 1168.25 1178.4738 1330992 52174
10-Dec-08 1180 1197.6 1150.05 1189.2 1173.4743 1551232 64994
11-Dec-08 1190 1221.4 1165.1 1198.15 1199.6352 1780076 70282
12-Dec-08 1170 1229 1142.6 1214.65 1182.5476 1347281 54208
15-Dec-08 1240 1278 1193 1204.4 1232.3339 1900110 65244
16-Dec-08 1209 1244.1 1195.2 1238.15 1221.7379 1340540 52711
17-Dec-08 1250 1256 1190.35 1201.25 1229.209 1302626 47082
18-Dec-08 1205 1306 1204.1 1295.85 1260.7851 1861151 65096
19-Dec-08 1285 1325 1267.65 1287.65 1297.4543 1508408 59433
22-Dec-08 1292 1322 1266.25 1274.35 1296.6334 959207 37294
23-Dec-08 1269.75 1280 1250 1264 1261.9375 1005319 35646
24-Dec-08 1252 1296.5 1251.1 1286.4 1279.842 883798 33669
26-Dec-08 1295 1310 1227 1244.25 1273.7516 1097006 34362
29-Dec-08 1244.25 1277 1207.5 1271.7 1242.8768 1062567 40373
30-Dec-08 1284.1 1308.9 1260 1288.85 1282.4281 1097234 40693
31-Dec-08 1301.1 1305 1271.15 1288.25 1286.6008 1052934 39802
ty) and Market Return of STATE BANK OF
Total Turnover (Rs.) Spread High-Low Spread Close-Open sensex
261645238 36.9 4.25 17,639.26
794739231 109.8 20.8 17,821.96
483121874 52.75 -25.85 17,853.00
327603654 51.95 -14.4 17,933.14
492351398 61.95 10.95 17,714.40
1187964214 89.2 43.35 17,970.02
1020006072 56.9 -5.2 17,941.37
756240778 130 -66.45 17,935.68
573115858 70 17.25 17,692.62
1325495905 98 17.25 17,527.77
883820307 88.8 -74.45 17,590.17
983722849 84.75 -3.15 17,711.35
910536223 81.65 -16.4 17,644.76
862473009 81 -31.7 17,558.85
1515449285 328.9 -149.85 17,451.02
1560060062 369.4 59.1 17,410.57
645761212 160 124.15 17,578.23
856344591 94 -23.1 17,519.26
1153660943 103 15 17,490.08
682673362 138.55 48 17,383.18
1046370067 134.85 -123.9 17,164.99
555877858 74.5 -5.35 17,166.62
675562279 98.5 -71.75 17,167.96
649181552 86.1 -0.45 17,098.33
787831984 90 32.5 17,052.54
490517990 62.9 -36.65 17,102.60
611100864 60.5 -3.9 16,994.49
1146546272 93.85 -38.8 16,971.70
759655898 99.4 28.45 17,000.01
598775825 180 -125.75 16,772.56
464314883 83.5 -18.6 16,429.55
549660353 69 31.95 16,254.20
326728390 85 55.15 16,255.97
1117327690 138 114.95 16,286.32
500404463 78 -50.05 16,237.05
345587432 42 -11.35 16,191.63
437277949 83 -58.35 16,327.84
593958205 112.6 -58.5 16,428.91
469094928 60 -37.3 16,226.68
1977042448 73.8 7.55 16,038.35
388813255 48.95 -30.15 16,152.59
 412197869 94 -61.15 15,922.17
706731637 96.4 -41.3 16,042.18
2463675662 182 74.7 15,935.61
1225279950 189.5 -165.6 15,915.65
1133998886 83 -51.05 15,790.93
1152058285 67.7 -20.85 16,224.95
926457924 104.45 24.75 16,496.05
903937655 119.7 57.4 16,163.44
801042551 84.55 4.8 16,356.03
1408755035 171.2 -117.1 16,357.96
1082581463 100 -84.3 16,306.87
919773655 68.5 14.35 16,289.82
777308466 94.8 -61.6 16,780.46
981186274 69.65 -27.8 16,859.68
760278644 88 -37.15 17,051.14
633008931 44.9 35.65 17,474.49
614000726 89.35 59.2 17,486.06
648698266 94.9 -40.9 17,641.08
1145527935 90 -54.55 17,554.30
1131205823 79.9 9.65 17,584.87
727282132 79 -70.15 17,509.80
548294750 50.9 13.5 17,422.51
462688589 65.5 -2.45 17,526.71
340812225 69.9 39.1 17,540.29
543080891 57.75 -34.65 17,615.72
785928256 98.8 68.35 17,701.13
656763139 60.35 1.8 17,686.24
473153050 44 18.5 17,558.73
615657201 63 -33.15 17,464.81
655247488 45 -22.1 17,343.82
434461068 73.65 16.05 17,401.56
519981884 54.9 -19 17,360.61
751697445 45 -2.25 17,231.11
771190433 96.45 59.2 16,692.00
479662467 31 -5.8 16,601.20
613756439 64.8 -39.1 16,719.83
521780044 31.6 -13.45 16,894.25
840878800 75.85 67.4 16,912.77
382917645 52.35 -23.35 16,877.16
1189758315 108.95 57.5 17,097.55
486946396 59.95 -26.65 17,119.03
851628495 44 26.15 17,189.31
945608342 72 -60.8 17,125.22
515214126 48 -25.8 17,227.68
743359124 57 8.25 16,983.14
389762375 49.5 -38.2 17,101.54
566944923 82 -36.3 17,185.68
402639170 70 -1.65 17,169.91
555641536 39.9 -20 17,198.27
299301647 26.75 -8.9 16,926.22
328260323 26 6.9 16,632.01
448340695 25 12 16,854.93
388775937 62.7 -53.55 17,198.95
477841677 46.7 13.55 17,131.08
519327967 46.05 -40.05 17,180.18
827695306 60 -41.75 17,021.85
536318700 30.7 -23.3 16,785.65
787362170 88.7 -76.6 16,998.78
705836845 75 29.3 17,050.65
644326684 81 -73.1 17,032.51
544547693 51.3 -36.65 16,848.83
757708934 119.7 -55.9 16,696.03
622549100 42.6 12.7 16,849.60
576009414 75 -68.35 16,440.56
664723287 75 24.25 16,498.72
533453909 51 -34.75 16,158.28
468989124 42.9 2.8 16,063.90
625488861 43 1.1 15,912.13
488949974 41.9 19.4 15,404.94
762513849 97.6 59.7 15,896.28
622841957 36 -15.45 16,052.72
390810044 49.7 -25.6 16,283.49
680708235 69 58.05 16,353.40
551807115 53 -39.1 16,740.50
516524230 47 -24 16,810.81
722545093 75.25 -57.5 16,789.74
619336570 53.95 -19.95 17,009.17
682361016 43.7 7.95 17,223.01
596597023 62 23.15 17,326.01
536808386 36.8 16.25 17,322.82
533574566 40.7 -31.7 17,195.20
372058274 67.35 -43.55 17,231.11
525884953 126 -95.35 17,026.67
673240286 75 49.35 16,642.66
911629287 93.4 26.55 16,843.54
581222148 61.6 25.2 16,806.66
453537393 55.55 34.5 16,958.54
711175217 158.6 145.05 16,866.41
550539330 53 24 17,134.55
625692012 47 24.25 17,126.84
 569309071 59 -19.95 16,852.91
731147485 71.4 47.7 16,693.00
576693779 73 -47.2 16,781.43
669849689 86 -32.55 16,719.50
748837346 98 67.05 16,886.43
827633848 92.85 69.65 16,741.30
928252560 73 37.45 16,711.11
1056002947 88 52.7 16,677.04
1093293529 133 121.8 16,454.45
1540619485 104.5 -76.65 16,214.19
1051048706 96.7 7.35 16,264.30
1109296081 91 -57.05 16,216.86
1480165376 103.75 -77 16,183.55
765126066 75 56.65 16,123.67
932708818 83.85 24.75 16,016.32
1440941663 142.6 104.3 15,689.12
1142031323 66.9 29.1 15,398.33
1487567147 118.95 78.8 15,467.46
1962859279 126.9 -89.3 15,551.19
1372961960 52 -0.9 15,666.64
1295977168 59.6 2.85 15,922.34
1049339970 58.8 52.6 15,781.07
1215948725 88.6 -42.45 15,769.85
1089288205 84.65 20.25 15,688.47
1128178561 97 -91.8 15,628.75
1122714863 52.7 7.75 15,240.83
794774302 39.4 3.8 15,012.32
685596906 44.5 -13.15 14,809.64
1258799116 107 -94.75 15,035.26
1199553546 43.8 4 14,784.92
724794898 38.2 -13.55 15,411.63
815551339 45.3 22.45 15,518.49
648828186 64 -49.1 15,020.16
888444918 40.1 -28.75 15,074.59
1613132425 83.5 74.6 15,009.77
1054116096 78 40 15,160.24
1849351748 118.9 93.35 15,514.03
1560759428 68.8 36.25 15,903.83
1569011228 54.45 19.55 15,830.98
1090325995 38.9 20.55 15,924.23
1082831867 41.8 -26.45 15,670.31
1149938161 46.65 15.1 15,387.96
1040655969 45 -11.55 15,173.46
1573961216 73 -37.7 15,331.94
1216248571 97.65 12.9 15,375.04
2133932333 171.4 125.55 15,378.96
1776566992 88 -67.35 15,231.04
1897127793 153 77.35 14,843.12
1970664391 67 -40.4 15,062.49
1227493120 42 -8.3 15,191.01
1363888871 71 -47.25 14,744.92
1198715325 53.75 28.6 14,250.25
1105256305 63 -26.2 14,253.24
1361409638 76.75 -60.9 13,853.70
1081287016 97 -20.1 13,400.32
1566381742 130 90.65 13,504.22
1780333340 111.3 21.45 13,757.46
1418051173 64.9 -3 13,769.15
1077535508 57.85 -26 14,170.45
1780530256 117.9 -44.5 14,043.40
1522598616 100 -77.85 14,913.05
1865769893 193.2 92.7 14,658.49
1189368359 150.2 120.75 14,645.47
1859453111 67.9 -21.6 14,493.84
1434343370 61.9 7.1 14,785.74
2128696175 139.45 69.1 14,764.64
1593661746 203.35 -136.05 14,345.62
1837241779 137 14.2 14,422.73
1625871416 81.9 39.25 14,324.01
1354869421 95.7 -68.4 14,326.22
2017614481 84.95 -7.7 14,521.89
2357658248 205 -148.65 14,265.53
1755335404 187.6 -88.4 14,522.84
245480321 48 23.35 14,957.91
1012894705 97 -49.25 14,875.52
1483910523 111 -26.5 15,237.94
1336500534 116 85.55 15,411.47
1860941149 108 75.6 15,466.81
2394265467 114 -76.3 15,127.00
1731531710 64 -49.65 14,665.92
1599119047 73.3 54.25 15,103.55
912608690 60 26.55 15,008.68
1171474313 85 -72.25 14,870.90
2301341563 87.3 -41.9 14,874.91
1629641095 74 -39.9 14,840.63
1117688264 58 -12.4 14,625.25
1331857311 51.85 -21.7 14,296.01
1319843920 82.6 -31.2 14,109.64
1294497566 124 42.55 13,589.23
1618702014 107.75 79.65 13,913.22
2282300008 106.9 -68.7 13,887.15
1981017262 127.3 -107.85 13,736.54
1936365946 71.9 26.45 14,060.66
1147411511 53.75 -13.15 14,302.03
2049255380 77.7 -39.05 14,284.21
1763063445 52.95 5.25 12,173.42
2242478376 70.5 43.75 11,872.91
2036190873 80 59.3 12,019.65
2285300633 88.95 -29.4 12,158.03
1568539161 46 3.25 11,682.99
1820330839 47.55 9.2 11,876.43
2135441906 56.3 8.15 12,116.94
1593223892 86.4 44.65 11,952.75
2341569981 85 -35.6 12,131.08
1637788511 48.9 29.15 12,134.75
1601199545 65.65 -48.75 11,403.25
2346511402 101.9 90.85 11,001.75
1957090475 57.35 2.65 11,371.85
1243739825 55.75 -17.65 11,329.05
1268649771 30 -5.75 11,134.99
1131121768 45.4 34.4 10,817.54
1397313122 83 -50.75 10,898.11
1320639890 69.5 27.45 10,979.50
1407123716 48.9 4.75 11,023.09
1354705771 33.85 -12.85 10,947.40
x*x

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Date High Price Low Price Average price Security Return(x) Nifty
2-Mar-10 1807.85 1780 1793.925 -- 5402.4
3-Mar-10 1818.8 1790 1804.4 0.005805253823986 5415.45
4-Mar-10 1817 1779.2 1798.1 -0.003503698348257 5408.7
5-Mar-10 1869 1794 1831.5 0.018236418236418 5477.9
8-Mar-10 1921 1865 1893 0.032488114104596 5462.35
9-Mar-10 1919.8 1872 1895.9 0.001529616540957 5505.1
10-Mar-10 1940 1882.3 1911.15 0.007979488789472 5543.5
11-Mar-10 1931 1902.1 1916.55 0.002817562808171 5530.65
12-Mar-10 1931.2 1902 1916.6 2.6087863925678E-05 5540.2
15-Mar-10 1930 1907.2 1918.6 0.001042426769519 5479.15
16-Mar-10 1936 1906.05 1921.025 0.001262346924168 5414.15
17-Mar-10 1943.95 1915 1929.475 0.004379429637596 5418.3
18-Mar-10 1948.7 1919 1933.85 0.002262326447243 5452.1
19-Mar-10 1977 1930 1953.5 0.01005886869721 5416.45
22-Mar-10 1970 1932.1 1951.05 -0.001255734091899 5420.6
23-Mar-10 1975 1927.25 1951.125 3.84393619066157E-05 5460.7
25-Mar-10 2050 1931 1990.5 0.019781461944235 5486.15
26-Mar-10 2077.7 1992.4 2035.05 0.021891354020786 5439.25
29-Mar-10 2032.6 2001.1 2016.85 -0.009023973027245 5447.1
30-Mar-10 2063.95 1960 2011.975 -0.002422992333404 5467.85
31-Mar-10 2019 1934.05 1976.525 -0.017935518144218 5439.55
1-Apr-10 1979.9 1941.1 1960.5 -0.008173935220607 5431.65
5-Apr-10 2048 1950 1999 0.019259629814908 5367.6
6-Apr-10 2063 2026.15 2044.575 0.022290696110439 5408.9
7-Apr-10 2074.05 2033 2053.525 0.004358359406387 5397.55
8-Apr-10 2060 2005 2032.5 -0.010344403444035 5430.6
9-Apr-10 2072.8 2029 2050.9 0.008971670973719 5418.6
12-Apr-10 2094 2060 2077 0.012566201251806 5449.1
13-Apr-10 2044 1970 2007 -0.034877927254609 5441.95
15-Apr-10 2019.55 1947.05 1983.3 -0.011949780668583 5399.35
16-Apr-10 1973.35 1912 1942.675 -0.020911886959991 5368
19-Apr-10 1918.9 1875.1 1897 -0.024077490774908 5386.45
20-Apr-10 1940 1843 1891.5 -0.002907745175786 5393.9
21-Apr-10 1896 1852.1 1874.05 -0.00931138443478 5378.75
22-Apr-10 1926 1873 1899.5 0.013398262700711 5386.15
23-Apr-10 1921 1878.55 1899.775 0.000144753984024 5400.65
26-Apr-10 1941 1864.5 1902.75 0.001563526474839 5383
27-Apr-10 1890.95 1856.55 1873.75 -0.015476984656438 5352.45
28-Apr-10 1866 1841.9 1853.95 -0.01067989967367 5296.85
29-Apr-10 1867.05 1816.9 1841.975 -0.006501174011591 5241.1
30-Apr-10 1928 1811.45 1869.725 0.014841754803514 5289.05
3-May-10 1943 1884 1913.5 0.022876927096943 5235.9
4-May-10 1939 1912 1925.5 0.006232147494157 5237.1
 5-May-10 1897 1865.2 1881.1 -0.023603210887247 5251.4
6-May-10 1903.5 1865 1884.25 0.001671752686745 5312.5
7-May-10 1905 1856.25 1880.625 -0.001927550681289 5256.15
10-May-10 1919.1 1877.85 1898.475 0.009402283411686 5333.5
11-May-10 1919 1885.1 1902.05 0.001879551010752 5269.05
12-May-10 1936 1885 1910.5 0.004422925935619 5320.6
13-May-10 1927.9 1897.25 1912.575 0.001084924774192 5323.15
14-May-10 1915 1868 1891.5 -0.011141950832673 5316.55
17-May-10 1872.9 1834 1853.45 -0.020529283228574 5353.3
18-May-10 1860 1825 1842.5 -0.005943012211669 5262.6
19-May-10 1864.9 1804 1834.45 -0.004388236256099 5274.85
20-May-10 1881.25 1847 1864.125 0.015918996848387 5233.35
21-May-10 1862.9 1827 1844.95 -0.01039323558904 5222.35
24-May-10 1897.3 1860 1878.65 0.017938413222261 5197.7
25-May-10 1898 1848 1873 -0.00301655098772 5119.35
26-May-10 1910 1870.1 1890.05 0.009020925372345 5078.6
27-May-10 1917.6 1879 1898.3 0.004345993783912 5000.3
28-May-10 1924.8 1892.95 1908.875 0.005539912251981 4987.1
31-May-10 1948.5 1915 1931.75 0.011841594409215 5034
1-Jun-10 1951.9 1901.4 1926.65 -0.00264708172216 5135.5
2-Jun-10 1999 1922.1 1960.55 0.017291066282421 5110.5
3-Jun-10 2049.8 1981.5 2015.65 0.027336095056186 5019.85
4-Jun-10 2010 1980 1995 -0.010350877192983 4970.2
7-Jun-10 1996 1956.25 1976.125 -0.009551521285344 5086.3
8-Jun-10 2005 1925 1965 -0.005661577608143 5066.55
9-Jun-10 1948 1912.1 1930.05 -0.018108339162198 5003.1
10-Jun-10 2014.9 1923.55 1969.225 0.019893612969569 4917.4
11-Jun-10 2024.2 2000 2012.1 0.021308583072412 4806.75
14-Jun-10 2027 1995.05 2011.025 -0.000534553275071 4943.95
15-Jun-10 2030.7 1992 2011.35 0.000161583016382 4931.15
16-Jun-10 2037 2000 2018.5 0.003542234332425 4947.6
17-Jun-10 2008 1973.1 1990.55 -0.014041345356811 4919.65
18-Jun-10 2028.05 1983.5 2005.775 0.007590582193915 5066.2
21-Jun-10 2043.9 2020 2031.95 0.012881714609119 5059.9
22-Jun-10 2031.9 2015 2023.45 -0.004200746250216 5093.5
23-Jun-10 2046.7 2009 2027.85 0.002169785733659 5178.9
24-Jun-10 2060 2034 2047 0.009355153883732 5156.65
25-Jun-10 2062.85 2038 2050.425 0.001670385407903 5136.15
28-Jun-10 2055 2028 2041.5 -0.004371785451874 5193.6
29-Jun-10 2050.95 2026 2038.475 -0.001483952464465 5018.05
30-Jun-10 2069.85 2022.25 2046.05 0.003702255565602 5090.85
1-Jul-10 2050 2016.25 2033.125 -0.006357208730403 5124.9
2-Jul-10 2074.6 2015 2044.8 0.00570960485133 5148.5
5-Jul-10 2028.8 1997.5 2013.15 -0.015721630280903 5222.75
6-Jul-10 2029.8 2002.25 2016.025 0.001426073585397 5278
 7-Jul-10 2023 1995.1 2009.05 -0.003471790149573 5254.15
8-Jul-10 2040 1995 2017.5 0.004188351920694 5215.45
9-Jul-10 2020 2000 2010 -0.003731343283582 5308.35
12-Jul-10 2021.8 1975 1998.4 -0.005804643714972 5322.45
13-Jul-10 1995.5 1966 1980.75 -0.008910766123943 5304.1
14-Jul-10 2012 1976 1994 0.006644934804413 5269.35
15-Jul-10 1996.75 1969 1982.875 -0.005610540250898 5244.9
16-Jul-10 1991.9 1971 1981.45 -0.000719170304575 5230.1
19-Jul-10 1975 1955.65 1965.325 -0.008204749850534 5203.65
20-Jul-10 1974.95 1940 1957.475 -0.004010268330375 5262.6
21-Jul-10 1959.95 1935.2 1947.575 -0.005083244547707 5273.6
22-Jul-10 1953 1920 1936.5 -0.005719080815905 5322.95
23-Jul-10 1977.45 1940.1 1958.775 0.011371903357966 5339.7
26-Jul-10 1960 1805.1 1882.55 -0.040490292422512 5361.75
27-Jul-10 1901.7 1815 1858.35 -0.013022304732693 5304.45
28-Jul-10 1882.75 1830.05 1856.4 -0.001050420168067 5374.65
29-Jul-10 1896.45 1836 1866.225 0.005264638508218 5366
30-Jul-10 1862 1790.65 1826.325 -0.021847152067677 5368.4
2-Aug-10 1842 1821.4 1831.7 0.002934432494404 5290.5
3-Aug-10 1867.5 1828.5 1848 0.008820346320346 5249.1
4-Aug-10 1890 1849.6 1869.8 0.01165900096267 5262.45
5-Aug-10 1885 1860 1872.5 0.001441922563418 5302.85
6-Aug-10 1872.8 1835 1853.9 -0.010032903608609 5282
9-Aug-10 1874.5 1840 1857.25 0.001803742091802 5260.4
10-Aug-10 1882.95 1853.1 1868.025 0.005768124088275 5225.3
11-Aug-10 1879.65 1855 1867.325 -0.000374867792163 5205.2
12-Aug-10 1875.5 1852 1863.75 -0.001918175720993 5262.8
13-Aug-10 1898.9 1869 1883.95 0.010722152923379 5245.9
16-Aug-10 1912 1873.05 1892.525 0.004530983738656 5231.9
17-Aug-10 1915 1898 1906.5 0.007330186205088 5198.1
18-Aug-10 1914 1888 1901 -0.002893214097843 5128.9
19-Aug-10 1914.9 1900 1907.45 0.003381477889329 5137
20-Aug-10 1925 1890 1907.5 2.62123197902776E-05 5133.4
23-Aug-10 1929.95 1912 1920.975 0.007014667031065 5116.25
24-Aug-10 1932.9 1885 1908.95 -0.006299274470258 5101.5
25-Aug-10 1889.9 1840 1864.95 -0.023593125821068 5124
26-Aug-10 1856.5 1829 1842.75 -0.012047212047212 5088.7
27-Aug-10 1866 1772 1819 -0.013056624518967 5080.25
30-Aug-10 1805 1752.6 1778.8 -0.022599505284462 5088.1
31-Aug-10 1805 1670 1737.5 -0.023769784172662 5017
Mean of X
-0.00032658601893

Sum of X
-0.04147642440385
market return( Y ) X - mean of X Y - mean 0f Y (X-mean of X)^2

0.002409772041 0.0061318398429 0.003039449608 3.7599459859146E-05

-0.001247989350 -0.003177112329 -0.000618311783 1.0094042753172E-05
0.012632578178 0.0185630042553 0.012632578178 0.000344585126984
-0.002846760094 0.0328147001235 #VALUE! 0.001076804544197
0.007765526512 0.0018562025599 0.087734577544 3.445487943323E-06
0.006927031659 0.0083060748084 0.006927031659 6.8990878722742E-05
-0.002323415873 0.0031441488271 -0.002323415873 9.885671846947E-06
0.001723764485 0.0003526738829 0.001723764485 1.2437886764707E-07
-0.011142239216 0.0013690127884 -0.011142239216 1.8741960149326E-06
-0.012005577976 0.0015889329431 -0.012005577976 2.5247078976562E-06
0.000765922891 0.0047060156565 0.000765922891 2.2146583359445E-05
0.006199446085 0.0025889124662 0.006199446085 6.7024677574931E-06
-0.006581801734 0.0103854547161 -0.006581801734 0.000107857669661
0.000765597904 -0.000929148073 0.000765597904 8.6331614150625E-07
0.007343380885 0.0003650253808 0.007343380885 1.3324352865344E-07
0.004638954458 0.0201080479632 0.004638954458 0.000404333592889
-0.008622512295 0.0222179400397 -0.008622512295 0.000493636859608
0.001441133814 -0.008697387008 0.001441133814 7.564454077245E-05
0.003794910248 -0.002096406314 0.003794910248 4.3949194353739E-06
-0.005202636247 -0.017608932125 -0.005202636247 0.000310074490593
-0.001454438338 -0.007847349202 -0.001454438338 6.1580889493093E-05
-0.011932707355 0.0195862158338 -0.011932707355 0.00038361985069
0.007635563608 0.0226172821294 0.007635563608 0.000511541450919
-0.002102805903 0.0046849454253 -0.002102805903 2.1948713638176E-05
0.006085883696 -0.010017817425 0.006085883696 0.000100356665963
-0.002214594176 0.0092982569926 -0.002214594176 8.6457583101307E-05
0.005597254593 0.0128927872707 0.005597254593 0.000166223963608
-0.001313867272 -0.034551341236 -0.001313867272 0.001193795181184
-0.007889838592 -0.01162319465 -0.007889838592 0.000135098653864
-0.005840163934 -0.020585300941 -0.005840163934 0.000423754614834
0.003425261536 -0.024077490775 0.003425261536 0.000579725562016
0.001381189863 -0.002581159157 0.001381189863 6.6623825930342E-06
-0.002816639554 -0.008984798416 -0.002816639554 8.0726602573503E-05
0.001373894154 0.0137248487196 0.001373894154 0.000188371472377
0.002684862007 0.000471340003 0.002684862007 2.2216139838321E-07
-0.003278840795 0.0018901124938 -0.003278840795 3.572525239094E-06
-0.005707666583 -0.015150398638 -0.005707666583 0.000229534578875
-0.010496804705 -0.010353313655 -0.010496804705 0.000107191103633
-0.010637080002 -0.006174587993 -0.010637080002 3.8125536879137E-05
0.009065900303 0.0151683408224 0.009065900303 0.000230078563306
-0.010151072404 0.0232035131159 -0.010151072404 0.000538403020918
0.000229134445 0.0065587335131 0.000229134445 4.3016985295669E-05
 0.002723083368 -0.023276624868 0.002723083368 0.00054180126526
0.011501176471 0.0019983387057 0.011501176471 3.9933575825925E-06
-0.010720774712 -0.001600964662 -0.010720774712 2.5630878501303E-06
0.014502671792 0.0097288694306 0.014502671792 9.4650900397928E-05
-0.012231806493 0.0022061370297 -0.012231806493 4.8670405937233E-06
0.009688756907 0.0047495119545 0.009688756907 2.2557863806384E-05
0.000479039666 0.0014115107931 0.000479039666 1.9923627190939E-06
-0.001241406551 -0.010815364814 -0.001241406551 0.000116972116054
0.006864924439 -0.02020269721 0.006864924439 0.000408148974545
-0.017234826892 -0.005616426193 -0.017234826892 3.1544243178507E-05
0.002322340920 -0.004061650237 0.002322340920 1.6497002649108E-05
-0.007929911051 0.0162455828673 -0.007929911051 0.000263918962699
-0.002106331441 -0.01006664957 -0.002106331441 0.000101337433567
-0.004742482252 0.0182649992412 -0.004742482252 0.000333610197281
-0.015304677352 -0.002689964969 -0.015304677352 7.2359115333298E-06
-0.008023864845 0.0093475113913 -0.008023864845 8.7375969209971E-05
-0.015659060456 0.0046725798028 -0.015659060456 2.1833002013907E-05
-0.002646828818 0.0058664982709 -0.002646828818 3.4415801962577E-05
0.009316646802 0.0121681804281 0.009316646802 0.000148064614932
0.019764385162 -0.002320495703 0.019764385162 5.3847003087191E-06
-0.004891889248 0.0176176523013 -0.004891889248 0.000310381672611
-0.018058308515 0.0276626810751 -0.018058308515 0.000765223924263
-0.009989537644 -0.010024291174 -0.009989537644 0.000100486413542
0.022826022846 -0.009224935266 0.022826022846 8.5099430669562E-05
-0.003898116075 -0.005334991589 -0.003898116075 2.846213525699E-05
-0.012682137075 -0.017781753143 -0.012682137075 0.000316190744848
-0.017427909058 0.0202201989885 -0.017427909058 0.000408856447134
-0.023019711864 0.0216351690913 -0.023019711864 0.000468080541611
0.027751089716 -0.000207967256 0.027751089716 4.3250379627692E-08
-0.002595743386 0.0004881690353 -0.002595743386 2.3830900703542E-07
0.003324844369 0.0038688203514 0.003324844369 1.4967770911044E-05
-0.005681298466 -0.013714759338 -0.005681298466 0.000188094623696
0.028927006435 0.0079171682128 0.028927006435 6.2681552510453E-05
-0.001245083895 0.013208300628 -0.001245083895 0.000174459205481
0.006596642780 -0.003874160231 0.006596642780 1.5009117497695E-05
0.016489988221 0.0024963717526 0.016489988221 6.2318719271128E-06
-0.004314816790 0.0096817399027 -0.004314816790 9.3736087542765E-05
-0.003991316453 0.0019969714268 -0.003991316453 3.9878948795807E-06
0.011061691312 -0.004045199433 0.011061691312 1.6363638452305E-05
-0.034983708811 -0.001157366446 -0.034983708811 1.3394970892548E-06
0.014300165984 0.0040288415845 0.014300165984 1.6231564513238E-05
0.006644032079 -0.006030622711 0.006644032079 3.6368410288155E-05
0.004583859377 0.0060361908703 0.004583859377 3.6435600222188E-05
0.014216648317 -0.015395044262 0.014216648317 0.000237007387828
0.010467980296 0.0017526596043 0.010467980296 3.0718156886326E-06
-0.004539268959 -0.003145204131 -0.004539268959 9.8923090234281E-06
-0.007420260955 0.0045149379396 -0.007420260955 2.0384664598638E-05
0.017500729982 -0.003404757265 0.017500729982 1.1592372031215E-05
0.002649155934 -0.005478057696 0.002649155934 3.0009116121187E-05
-0.003459587866 -0.008584180105 -0.003459587866 7.3688148075336E-05
-0.006594741287 0.0069715208233 -0.006594741287 4.860210259028E-05
-0.004661671338 -0.005283954232 -0.004661671338 2.7920172325557E-05
-0.002829773809 -0.000392584286 -0.002829773809 1.5412242133692E-07
-0.005082970607 -0.007878163832 -0.005082970607 6.206546535762E-05
0.011201687379 -0.003683682311 0.011201687379 1.3569515371665E-05
0.002085861650 -0.004756658529 0.002085861650 2.2625800359403E-05
0.009271174818 -0.005392494797 0.009271174818 2.9079000135424E-05
0.003136880349 0.0116984893769 0.003136880349 0.000136854653701
0.004112463282 -0.040163706404 0.004112463282 0.001613123312073
-0.010802250940 -0.012695718714 -0.010802250940 0.000161181273659
0.013061315621 -0.000723834149 0.013061315621 5.2393587546E-07
-0.001612001491 0.0055912245271 -0.001612001491 3.1261791712963E-05
0.000447060577 -0.021520566049 0.000447060577 0.000463134763059
-0.014724506190 0.0032610185133 -0.014724506190 1.0634241744295E-05
-0.007887066354 0.0091469323393 -0.007887066354 8.3666371219262E-05
0.002536841205 0.0119855869816 0.002536841205 0.000143654295293
0.007618544745 0.0017685085823 0.007618544745 3.1276226058311E-06
-0.003947368421 -0.00970631759 -0.003947368421 9.4212601151748E-05
-0.004106151623 0.0021303281107 -0.004106151623 4.5382978593678E-06
-0.006717317666 0.0060947101072 -0.006717317666 3.7145491290843E-05
-0.003861523092 -4.828177323E-05 -0.003861523092 2.3311296266807E-09
0.010944744243 -0.001591589702 0.010944744243 2.5331577797183E-06
-0.003221563507 0.0110487389423 -0.003221563507 0.000122074632215
-0.002675892123 0.0048575697576 -0.002675892123 2.3595983949795E-05
-0.006502375868 0.007656772224 -0.006502375868 5.862616089046E-05
-0.013492171811 -0.002566628079 -0.013492171811 6.5875796954763E-06
0.001576795795 0.0037080639083 0.001576795795 1.3749737947716E-05
-0.000701289594 0.0003527983387 -0.000701289594 1.2446666780236E-07
-0.003352064500 0.00734125305 -0.003352064500 5.389399634403E-05
-0.002891306478 -0.005972688451 -0.002891306478 3.5673007336656E-05
0.004391100703 -0.023266539802 0.004391100703 0.000541331874365
-0.006936938707 -0.011720626028 -0.006936938707 0.000137373074495
-0.001663303971 -0.0127300385 -0.001663303971 0.000162053880212
0.001542815589 -0.022272919266 0.001542815589 0.000496082932609
-0.014171815826 -0.023443198154 -0.013542138259 0.000549583539675
Mean of Y
-0.000629677567 0.019085465752197

sum of Y
-0.079969051032
 Standard devition
(Y-mean of Y)^2 XY X^2 Y^2 of X

9.2382539213112E-06 1.398934E-05 3.370097E-05 5.807E-06 0.008808132271635

3.8230946137915E-07 4.372578E-06 1.22759E-05 1.557E-06
0.000159582031417 0.000230373 0.000332567 0.00016
#VALUE! -9.24859E-05 0.001055478 8.104E-06
0.007697356096796 1.187828E-05 2.339727E-06 6.03E-05
4.7983767600623E-05 5.527417E-05 6.367224E-05 4.798E-05
5.3982613205828E-06 -6.54637E-06 7.93866E-06 5.398E-06
2.9713639998738E-06 4.496933E-08 6.805766E-10 2.971E-06
0.000124149494745 -1.1615E-05 1.086654E-06 0.000124
0.000144133902543 -1.51552E-05 1.59352E-06 0.000144
5.8663787487164E-07 3.354305E-06 1.91794E-05 5.866E-07
3.8433131760758E-05 1.402517E-05 5.118121E-06 3.843E-05
4.3320114060524E-05 -6.62055E-05 0.000101181 4.332E-05
5.8614015105498E-07 -9.61387E-07 1.576868E-06 5.861E-07
5.3925242825626E-05 2.822749E-07 1.477585E-09 5.393E-05
2.1519898463809E-05 9.17653E-05 0.000391306 2.152E-05
7.434771827559E-05 -0.000188758 0.000479231 7.435E-05
2.076866670786E-06 -1.30048E-05 8.143209E-05 2.077E-06
1.4401343791032E-05 -9.19504E-06 5.870892E-06 1.44E-05
2.7067423923632E-05 9.331198E-05 0.000321683 2.707E-05
2.1153908797955E-06 1.188848E-05 6.681322E-05 2.115E-06
0.000142389504826 -0.00022982 0.000370933 0.000142
5.8301831613757E-05 0.000170202 0.000496875 5.83E-05
4.4217926643373E-06 -9.16478E-06 1.89953E-05 4.422E-06
3.7037980362365E-05 -6.29548E-05 0.000107007 3.704E-05
4.9044273626782E-06 -1.98686E-05 8.049088E-05 4.904E-06
3.1329258973279E-05 7.033623E-05 0.000157909 3.133E-05
1.7262472080175E-06 4.582497E-05 0.00121647 1.726E-06
6.2249553002798E-05 9.428184E-05 0.000142797 6.225E-05
3.4107514780974E-05 0.000122129 0.000437307 3.411E-05
1.1732416589254E-05 -8.24717E-05 0.000579726 1.173E-05
1.9076854366113E-06 -4.01615E-06 8.454982E-06 1.908E-06
7.9334583760285E-06 2.622681E-05 8.670188E-05 7.933E-06
1.8875851476364E-06 1.840779E-05 0.000179513 1.888E-06
7.2084839985167E-06 3.886445E-07 2.095372E-08 7.208E-06
1.0750796959583E-05 -5.12655E-06 2.444615E-06 1.075E-05
3.257745781805E-05 8.833747E-05 0.000239537 3.258E-05
0.000110182909008 0.000112105 0.00011406 0.00011
0.000113147470975 6.915351E-05 4.226526E-05 0.000113
8.2190548312224E-05 0.000134554 0.000220278 8.219E-05
0.000103044270951 -0.000232225 0.000523354 0.000103
5.2502593718432E-08 1.428E-06 3.883966E-05 5.25E-08
7.4151830304099E-06 -6.42735E-05 0.000557112 7.415E-06
0.000132277060208 1.922712E-05 2.794757E-06 0.000132
0.000114935010415 2.066484E-05 3.715452E-06 0.000115
0.000210327489092 0.000136358 8.840293E-05 0.00021
0.000149617090073 -2.29903E-05 3.532712E-06 0.00015
9.3872010405184E-05 4.285265E-05 1.956227E-05 9.387E-05
2.2947900194901E-07 5.19722E-07 1.177062E-06 2.295E-07
1.5410902254637E-06 1.383169E-05 0.000124143 1.541E-06
4.7127187554978E-05 -0.000140932 0.000421451 4.713E-05
0.000297039257985 0.000102427 3.531939E-05 0.000297
5.3932673470669E-06 -1.0191E-05 1.925662E-05 5.393E-06
6.2883489280558E-05 -0.000126236 0.000253414 6.288E-05
4.436632138614E-06 2.18916E-05 0.000108019 4.437E-06
2.2491137908309E-05 -8.50726E-05 0.000321787 2.249E-05
0.000234233148837 4.616734E-05 9.09958E-06 0.000234
6.4382407045085E-05 -7.23827E-05 8.137709E-05 6.438E-05
0.000245206174376 -6.80542E-05 1.888766E-05 0.000245
7.005702793655E-06 -1.46632E-05 3.069063E-05 7.006E-06
8.6799907628522E-05 0.000110324 0.000140223 8.68E-05
0.000390630920836 -5.23179E-05 7.007042E-06 0.000391
2.3930580411053E-05 -8.4586E-05 0.000298981 2.393E-05
0.00032610250643 -0.000493644 0.000747262 0.000326
9.9790862348096E-05 0.0001034 0.000107141 9.979E-05
0.000521027318952 -0.000218023 9.123156E-05 0.000521
1.5195308934495E-05 2.206949E-05 3.205346E-05 1.52E-05
0.000160836600789 0.000229652 0.000327912 0.000161
0.000303732014121 -0.000346704 0.000395756 0.000304
0.00052990713428 -0.000490517 0.000454056 0.00053
0.00077012298041 -1.48344E-05 2.857472E-07 0.00077
6.7378837282013E-06 -4.19428E-07 2.610907E-08 6.738E-06
1.1054590077986E-05 1.177738E-05 1.254742E-05 1.105E-05
3.2277152263802E-05 7.977307E-05 0.000197159 3.228E-05
0.000836771701279 0.000219573 5.761694E-05 0.000837
1.5502339054357E-06 -1.60388E-05 0.000165939 1.55E-06
4.3515695967108E-05 -2.77108E-05 1.764627E-05 4.352E-05
0.000271919711543 3.577974E-05 4.70797E-06 0.000272
1.8617643931009E-05 -4.03658E-05 8.75189E-05 1.862E-05
1.5930607027871E-05 -6.66704E-06 2.790187E-06 1.593E-05
0.00012236101469 -4.83593E-05 1.911251E-05 0.000122
0.001223859882186 5.191416E-05 2.202115E-06 0.001224
0.000204494747172 5.294287E-05 1.37067E-05 0.000204
4.4143162262457E-05 -4.22375E-05 4.04141E-05 4.414E-05
2.1011766783688E-05 2.617203E-05 3.259959E-05 2.101E-05
0.000202113089382 -0.000223509 0.00024717 0.000202
0.000109578611468 1.492811E-05 2.033686E-06 0.00011
2.0604962680535E-05 1.575939E-05 1.205333E-05 2.06E-05
5.5060272646686E-05 -3.10787E-05 1.754229E-05 5.506E-05
0.000306275549903 -6.53012E-05 1.392292E-05 0.000306
7.0180271617327E-06 -1.53774E-05 3.369389E-05 7.018E-06
1.1968748202508E-05 3.082758E-05 7.940175E-05 1.197E-05
4.3490612640827E-05 -4.38216E-05 4.415516E-05 4.349E-05
2.173117966233E-05 2.615449E-05 3.147816E-05 2.173E-05
8.0076198117779E-06 2.035089E-06 5.172059E-07 8.008E-06
2.5836590193355E-05 4.17045E-05 6.731792E-05 2.584E-05
0.000125477800134 -4.49218E-05 1.608225E-05 0.000125
4.3508188249658E-06 -1.06029E-05 2.583938E-05 4.351E-06
8.5954682514718E-05 -5.30226E-05 3.270789E-05 8.595E-05
9.8400183244649E-06 3.56723E-05 0.00012932 9.84E-06
1.6912354242326E-05 -0.000166515 0.001639464 1.691E-05
0.000116688625376 0.00014067 0.00016958 0.000117
0.00017059796574 -1.37199E-05 1.103383E-06 0.000171
2.5985488065618E-06 -8.48661E-06 2.771642E-05 2.599E-06
1.9986315924656E-07 -9.767E-06 0.000477298 2E-07
0.000216811082549 -4.32081E-05 8.610894E-06 0.000217
6.220581567606E-05 -6.95667E-05 7.779851E-05 6.221E-05
6.4355633001063E-06 2.957703E-05 0.000135932 6.436E-06
5.8042224028629E-05 1.098535E-05 2.079141E-06 5.804E-05
1.5581717451524E-05 3.960357E-05 0.000100659 1.558E-05
1.6860481154767E-05 -7.40644E-06 3.253486E-06 1.686E-05
4.5122356625569E-05 -3.87463E-05 3.327126E-05 4.512E-05
1.4911360592307E-05 1.447561E-06 1.405259E-07 1.491E-05
0.000119787426536 -2.09939E-05 3.679398E-06 0.00012
1.0378471427951E-05 -3.45421E-05 0.000114965 1.038E-05
7.1603986556482E-06 -1.21244E-05 2.052981E-05 7.16E-06
4.2280891930121E-05 -4.76636E-05 5.373163E-05 4.228E-05
0.00018203870017 3.903574E-05 8.370688E-06 0.000182
2.486284979796E-06 5.3319E-06 1.143439E-05 2.486E-06
4.9180709415016E-07 -1.83824E-08 6.870857E-10 4.918E-07
1.1236336414617E-05 -2.35136E-05 4.920555E-05 1.124E-05
8.3596531525393E-06 1.821313E-05 3.968086E-05 8.36E-06
1.9281765380165E-05 -0.0001036 0.000556636 1.928E-05
4.8121118629281E-05 8.357077E-05 0.000145135 4.812E-05
2.7665801008134E-06 2.171714E-05 0.000170475 2.767E-06
2.3802799426375E-06 -3.48669E-05 0.000510738 2.38E-06
0.000183389508626 0.000336861 0.000565003 0.000201
#VALUE! -0.000933822 0.019083391 0.011918
standard deviation of
Y Variance of X Variance of Y correlation

#VALUE! 7.75831941146199E-05 #VALUE! -0.06198796725

covariance beta coefficient of differentiation systematic risk

#VALUE! #VALUE! 0.003842508083595 2.981140505365E-07

unsystematic risk

7.72850800640833E-05