Date Spot Close Price Future Close Price Basis Variance TCS Future Data

27-Jun-17 2342.85 2344.15 -1.3 57.95 Date Close

sis
28-Jun-17 2350.05 2349.85 0.2 SD 27-Jun-17 2344.15

Ba
29-Jun-17 2333.25 2338.3 -5.05 7.61 28-Jun-17 2349.85
30-Jun-17 2362.35 2359.4 2.95 29-Jun-17 2338.3
3-Jul-17 2373.6 2367.3 6.3 30-Jun-17 2359.4
4-Jul-17 2366.85 2363.1 3.75 3-Jul-17 2367.3
5-Jul-17 2356 2353.2 2.8 4-Jul-17 2363.1
6-Jul-17 2347.55 2344.95 2.6 5-Jul-17 2353.2
7-Jul-17 2331.95 2333.05 -1.1 6-Jul-17 2344.95
10-Jul-17 2434.95 2438.35 -3.4 7-Jul-17 2333.05
11-Jul-17 2475.8 2472.1 3.7 10-Jul-17 2438.35
12-Jul-17 2439.45 2440.7 -1.25 11-Jul-17 2472.1
13-Jul-17 2446.4 2439.45 6.95 12-Jul-17 2440.7
14-Jul-17 2397.45 2396.65 0.8 13-Jul-17 2439.45
17-Jul-17 2395.45 2397.15 -1.7 14-Jul-17 2396.65
18-Jul-17 2408.35 2410.6 -2.25 17-Jul-17 2397.15
19-Jul-17 2449.6 2450.15 -0.55 18-Jul-17 2410.6
20-Jul-17 2444.7 2444.35 0.35 19-Jul-17 2450.15
21-Jul-17 2491.2 2487.25 3.95 20-Jul-17 2444.35
24-Jul-17 2530.7 2534.95 -4.25 21-Jul-17 2487.25
25-Jul-17 2571.5 2578.05 -6.55 24-Jul-17 2534.95
26-Jul-17 2556 2559.7 -3.7 25-Jul-17 2578.05
27-Jul-17 2481.7 2480.7 1 26-Jul-17 2559.7
28-Jul-17 2484.3 2494.05 -9.75 27-Jul-17 2480.7
31-Jul-17 2491.8 2504.6 -12.8 28-Jul-17 2494.05
1-Aug-17 2501.65 2507.95 -6.3 31-Jul-17 2504.6
2-Aug-17 2473.8 2481.8 -8 1-Aug-17 2507.95
3-Aug-17 2489.45 2493.7 -4.25 2-Aug-17 2481.8
4-Aug-17 2522.8 2528.85 -6.05 3-Aug-17 2493.7
7-Aug-17 2503.45 2517.85 -14.4 4-Aug-17 2528.85
8-Aug-17 2503.05 2507.25 -4.2 7-Aug-17 2517.85
9-Aug-17 2512 2514.75 -2.75 8-Aug-17 2507.25
10-Aug-17 2511.45 2523.65 -12.2 9-Aug-17 2514.75
11-Aug-17 2496.05 2506.75 -10.7 10-Aug-17 2523.65
14-Aug-17 2469.4 2477.95 -8.55 11-Aug-17 2506.75
16-Aug-17 2492.35 2492.45 -0.1 14-Aug-17 2477.95
17-Aug-17 2485.65 2486.75 -1.1 16-Aug-17 2492.45
18-Aug-17 2513.8 2512.05 1.75 17-Aug-17 2486.75
21-Aug-17 2528.8 2528.3 0.5 18-Aug-17 2512.05
22-Aug-17 2497.55 2504.15 -6.6 21-Aug-17 2528.3
23-Aug-17 2489.45 2497 -7.55 22-Aug-17 2504.15
24-Aug-17 2496.6 2496.6 0 23-Aug-17 2497
28-Aug-17 2487.3 2489.95 -2.65 24-Aug-17 2496.6
29-Aug-17 2470.85 2474.55 -3.7 28-Aug-17 2489.95
30-Aug-17 2484.55 2484.45 0.1 29-Aug-17 2474.55
31-Aug-17 2496.35 2495.5 0.85 30-Aug-17 2484.45
 1-Sep-17 2456.45 2471.55 -15.1 31-Aug-17 2495.5
4-Sep-17 2456.2 2460 -3.8 1-Sep-17 2471.55
5-Sep-17 2484.35 2486.9 -2.55 4-Sep-17 2460
6-Sep-17 2453.2 2464.05 -10.85 5-Sep-17 2486.9
7-Sep-17 2460.1 2470.45 -10.35 6-Sep-17 2464.05
8-Sep-17 2470.6 2472 -1.4 7-Sep-17 2470.45
11-Sep-17 2454.45 2465.15 -10.7 8-Sep-17 2472
12-Sep-17 2488.45 2489.45 -1 11-Sep-17 2465.15
13-Sep-17 2489.2 2494.9 -5.7 12-Sep-17 2489.45
14-Sep-17 2486.95 2495.95 -9 13-Sep-17 2494.9
15-Sep-17 2506.05 2510.6 -4.55 14-Sep-17 2495.95
18-Sep-17 2499.05 2509.55 -10.5 15-Sep-17 2510.6
19-Sep-17 2498.25 2505.6 -7.35 18-Sep-17 2509.55
20-Sep-17 2493.55 2502.75 -9.2 19-Sep-17 2505.6
21-Sep-17 2524.9 2534.35 -9.45 20-Sep-17 2502.75
22-Sep-17 2503.6 2512.25 -8.65 21-Sep-17 2534.35
25-Sep-17 2510.75 2513.25 -2.5 22-Sep-17 2512.25
26-Sep-17 2474.65 2475.5 -0.85 25-Sep-17 2513.25
27-Sep-17 2495 2499.55 -4.55 26-Sep-17 2475.5
28-Sep-17 2476.45 2483.2 -6.75 27-Sep-17 2499.55
29-Sep-17 2435.95 2430.4 5.55 28-Sep-17 2483.2
3-Oct-17 2448.45 2445.2 3.25 29-Sep-17 2430.4
4-Oct-17 2442.3 2438.75 3.55 3-Oct-17 2445.2
5-Oct-17 2429.6 2429.55 0.05 4-Oct-17 2438.75
6-Oct-17 2446.65 2449.85 -3.2 5-Oct-17 2429.55
9-Oct-17 2454.1 2459.8 -5.7 6-Oct-17 2449.85
10-Oct-17 2459.25 2458.65 0.6 9-Oct-17 2459.8
11-Oct-17 2500.35 2494.65 5.7 10-Oct-17 2458.65
12-Oct-17 2548.2 2538.35 9.85 11-Oct-17 2494.65
13-Oct-17 2558.6 2559.6 -1 12-Oct-17 2538.35
16-Oct-17 2584.4 2588.7 -4.3 13-Oct-17 2559.6
17-Oct-17 2594.55 2596.25 -1.7 16-Oct-17 2588.7
18-Oct-17 2586.6 2590.15 -3.55 17-Oct-17 2596.25
19-Oct-17 2583.9 2583.55 0.35 18-Oct-17 2590.15
23-Oct-17 2587.9 2586.65 1.25 19-Oct-17 2583.55
24-Oct-17 2578.4 2575.4 3 23-Oct-17 2586.65
25-Oct-17 2559.9 2563.5 -3.6 24-Oct-17 2575.4
26-Oct-17 2538.85 2543.4 -4.55 25-Oct-17 2563.5
27-Oct-17 2584.3 2592.05 -7.75 26-Oct-17 2543.4
30-Oct-17 2616.2 2626.8 -10.6 27-Oct-17 2592.05
31-Oct-17 2624 2632.3 -8.3 30-Oct-17 2626.8
1-Nov-17 2602.85 2619.75 -16.9 31-Oct-17 2632.3
2-Nov-17 2626.15 2630.3 -4.15 1-Nov-17 2619.75
3-Nov-17 2620.1 2623.25 -3.15 2-Nov-17 2630.3
6-Nov-17 2665.55 2669.7 -4.15 3-Nov-17 2623.25
7-Nov-17 2710.05 2725.1 -15.05 6-Nov-17 2669.7
8-Nov-17 2735 2738.65 -3.65 7-Nov-17 2725.1
 9-Nov-17 2736.4 2740.4 -4 8-Nov-17 2738.65
10-Nov-17 2708.75 2711.4 -2.65 9-Nov-17 2740.4
13-Nov-17 2758.95 2760.4 -1.45 10-Nov-17 2711.4
14-Nov-17 2714.6 2726.85 -12.25 13-Nov-17 2760.4
15-Nov-17 2705.3 2718.1 -12.8 14-Nov-17 2726.85
16-Nov-17 2746.65 2756.75 -10.1 15-Nov-17 2718.1
17-Nov-17 2707.3 2719.9 -12.6 16-Nov-17 2756.75
20-Nov-17 2703.45 2710.4 -6.95 17-Nov-17 2719.9
21-Nov-17 2672.95 2684.7 -11.75 20-Nov-17 2710.4
22-Nov-17 2680.65 2689.95 -9.3 21-Nov-17 2684.7
23-Nov-17 2681.25 2690.7 -9.45 22-Nov-17 2689.95
24-Nov-17 2688.05 2696.8 -8.75 23-Nov-17 2690.7
27-Nov-17 2685.85 2693.75 -7.9 24-Nov-17 2696.8
28-Nov-17 2685.3 2687 -1.7 27-Nov-17 2693.75
29-Nov-17 2658.15 2659.6 -1.45 28-Nov-17 2687
30-Nov-17 2637 2645.15 -8.15 29-Nov-17 2659.6
1-Dec-17 2629.95 2644.4 -14.45 30-Nov-17 2645.15
4-Dec-17 2632.35 2647.2 -14.85 1-Dec-17 2644.4
5-Dec-17 2635.55 2644.45 -8.9 4-Dec-17 2647.2
6-Dec-17 2633.3 2643.45 -10.15 5-Dec-17 2644.45
7-Dec-17 2617.25 2631.7 -14.45 6-Dec-17 2643.45
8-Dec-17 2601.5 2615.1 -13.6 7-Dec-17 2631.7
11-Dec-17 2661.1 2668.4 -7.3 8-Dec-17 2615.1
12-Dec-17 2612.15 2625.2 -13.05 11-Dec-17 2668.4
13-Dec-17 2628.4 2636.15 -7.75 12-Dec-17 2625.2
14-Dec-17 2557.8 2570.75 -12.95 13-Dec-17 2636.15
15-Dec-17 2545.6 2556.1 -10.5 14-Dec-17 2570.75
18-Dec-17 2580.5 2585.15 -4.65 15-Dec-17 2556.1
19-Dec-17 2575.3 2579.4 -4.1 18-Dec-17 2585.15
20-Dec-17 2588.95 2593.05 -4.1 19-Dec-17 2579.4
21-Dec-17 2595.7 2598.95 -3.25 20-Dec-17 2593.05
22-Dec-17 2646.75 2647.2 -0.45 21-Dec-17 2598.95
26-Dec-17 2649.45 2648.35 1.1 22-Dec-17 2647.2
27-Dec-17 2619.9 2622.6 -2.7 26-Dec-17 2648.35
28-Dec-17 2626.95 2628.75 -1.8 27-Dec-17 2622.6
29-Dec-17 2701.2 2691.45 9.75 28-Dec-17 2628.75
1-Jan-18 2645.6 2657.15 -11.55 29-Dec-17 2691.45
2-Jan-18 2631.2 2634.85 -3.65 1-Jan-18 2657.15
3-Jan-18 2638.65 2632.25 6.4 2-Jan-18 2634.85
4-Jan-18 2657.1 2650.4 6.7 3-Jan-18 2632.25
5-Jan-18 2689.2 2683.4 5.8 4-Jan-18 2650.4
8-Jan-18 2714.4 2707.8 6.6 5-Jan-18 2683.4
9-Jan-18 2709 2707.55 1.45 8-Jan-18 2707.8
10-Jan-18 2806.6 2799.9 6.7 9-Jan-18 2707.55
11-Jan-18 2790.5 2790.6 -0.1 10-Jan-18 2799.9
12-Jan-18 2776.35 2773.7 2.65 11-Jan-18 2790.6
15-Jan-18 2746.1 2744 2.1 12-Jan-18 2773.7
 16-Jan-18 2850.85 2841.15 9.7 15-Jan-18 2744
17-Jan-18 2888.95 2873.6 15.35 16-Jan-18 2841.15
18-Jan-18 2918.2 2906.45 11.75 17-Jan-18 2873.6
19-Jan-18 2959.3 2947.7 11.6 18-Jan-18 2906.45
22-Jan-18 3116.4 3112.85 3.55 19-Jan-18 2947.7
23-Jan-18 3102 3102.75 -0.75 22-Jan-18 3112.85
24-Jan-18 3174.6 3172.3 2.3 23-Jan-18 3102.75
25-Jan-18 3121.05 3118.8 2.25 24-Jan-18 3172.3
29-Jan-18 3198.85 3198.3 0.55 25-Jan-18 3118.8
30-Jan-18 3152.85 3164.2 -11.35 29-Jan-18 3198.3
31-Jan-18 3112.35 3129.2 -16.85 30-Jan-18 3164.2
1-Feb-18 3138.6 3154.05 -15.45 31-Jan-18 3129.2
2-Feb-18 3153.65 3154.6 -0.95 1-Feb-18 3154.05
5-Feb-18 3103.2 3115.4 -12.2 2-Feb-18 3154.6
6-Feb-18 2997.25 3010.1 -12.85 5-Feb-18 3115.4
7-Feb-18 2955.05 2964.95 -9.9 6-Feb-18 3010.1
8-Feb-18 2974.2 2978.1 -3.9 7-Feb-18 2964.95
9-Feb-18 2971.7 2975.95 -4.25 8-Feb-18 2978.1
12-Feb-18 2967.3 2967.05 0.25 9-Feb-18 2975.95
14-Feb-18 2911.8 2919.95 -8.15 12-Feb-18 2967.05
15-Feb-18 2925.85 2933.75 -7.9 14-Feb-18 2919.95
16-Feb-18 2933.05 2937.15 -4.1 15-Feb-18 2933.75
19-Feb-18 2923.6 2923.8 -0.2 16-Feb-18 2937.15
20-Feb-18 2944.75 2944.8 -0.05 19-Feb-18 2923.8
21-Feb-18 3042.3 3039.7 2.6 20-Feb-18 2944.8
22-Feb-18 3050.2 3048.75 1.45 21-Feb-18 3039.7
23-Feb-18 3075.8 3084.55 -8.75 22-Feb-18 3048.75
26-Feb-18 3031.7 3047.65 -15.95 23-Feb-18 3084.55
27-Feb-18 3042.35 3056.9 -14.55 26-Feb-18 3047.65
28-Feb-18 3035.05 3050.3 -15.25 27-Feb-18 3056.9
1-Mar-18 3037.7 3045.6 -7.9 28-Feb-18 3050.3
5-Mar-18 3105.85 3106.25 -0.4 1-Mar-18 3045.6
6-Mar-18 3042.8 3052 -9.2 5-Mar-18 3106.25
7-Mar-18 3027.45 3042.35 -14.9 6-Mar-18 3052
8-Mar-18 3003.95 3012.6 -8.65 7-Mar-18 3042.35
9-Mar-18 3034.1 3046.75 -12.65 8-Mar-18 3012.6
12-Mar-18 3052.15 3054.5 -2.35 9-Mar-18 3046.75
13-Mar-18 2886.8 2902.1 -15.3 12-Mar-18 3054.5
14-Mar-18 2886.9 2896.85 -9.95 13-Mar-18 2902.1
15-Mar-18 2869.7 2877.9 -8.2 14-Mar-18 2896.85
16-Mar-18 2825.7 2840.85 -15.15 15-Mar-18 2877.9
19-Mar-18 2831 2837.55 -6.55 16-Mar-18 2840.85
20-Mar-18 2864.85 2871.25 -6.4 19-Mar-18 2837.55
21-Mar-18 2856.75 2863.05 -6.3 20-Mar-18 2871.25
22-Mar-18 2831.35 2839.1 -7.75 21-Mar-18 2863.05
23-Mar-18 2818.15 2820.5 -2.35 22-Mar-18 2839.1
26-Mar-18 2817 2824.55 -7.55 23-Mar-18 2820.5
27-Mar-18 2847.7 2845.35 2.35 26-Mar-18 2824.55
28-Mar-18 2849.15 2847.95 1.2 27-Mar-18 2845.35
2-Apr-18 2909.65 2917.85 -8.2 28-Mar-18 2847.95
3-Apr-18 2911.25 2918.25 -7 2-Apr-18 2917.85
4-Apr-18 2910.9 2912.2 -1.3 3-Apr-18 2918.25
5-Apr-18 2957.95 2961.3 -3.35 4-Apr-18 2912.2
6-Apr-18 2950.3 2952.45 -2.15 5-Apr-18 2961.3
9-Apr-18 2923.9 2929.75 -5.85 6-Apr-18 2952.45
10-Apr-18 2937.6 2942.25 -4.65 9-Apr-18 2929.75
11-Apr-18 3014.15 3014.65 -0.5 10-Apr-18 2942.25
12-Apr-18 3139.25 3136.05 3.2 11-Apr-18 3014.65
13-Apr-18 3153.3 3151.7 1.6 12-Apr-18 3136.05
16-Apr-18 3187.65 3186.15 1.5 13-Apr-18 3151.7
17-Apr-18 3166.6 3173 -6.4 16-Apr-18 3186.15
18-Apr-18 3159.1 3170.45 -11.35 17-Apr-18 3173
19-Apr-18 3191.15 3201.9 -10.75 18-Apr-18 3170.45
20-Apr-18 3402.45 3401.45 1 19-Apr-18 3201.9
23-Apr-18 3408.65 3413.75 -5.1 20-Apr-18 3401.45
24-Apr-18 3385.65 3390.45 -4.8 23-Apr-18 3413.75
25-Apr-18 3470.25 3469.2 1.05 24-Apr-18 3390.45
26-Apr-18 3539.25 3541.85 -2.6 25-Apr-18 3469.2
27-Apr-18 3451.95 3468.75 -16.8 26-Apr-18 3541.85
30-Apr-18 3532.1 3528.05 4.05 27-Apr-18 3468.75
2-May-18 3499.75 3511.95 -12.2 30-Apr-18 3528.05
3-May-18 3481.85 3493.65 -11.8 2-May-18 3511.95
4-May-18 3480.75 3497.9 -17.15 3-May-18 3493.65
7-May-18 3420.95 3442.4 -21.45 4-May-18 3497.9
8-May-18 3441.2 3456 -14.8 7-May-18 3442.4
9-May-18 3489.3 3497.85 -8.55 8-May-18 3456
10-May-18 3451.25 3463.05 -11.8 9-May-18 3497.85
11-May-18 3456.95 3473.65 -16.7 10-May-18 3463.05
14-May-18 3433.55 3450 -16.45 11-May-18 3473.65
15-May-18 3482.4 3492.15 -9.75 14-May-18 3450
16-May-18 3493.9 3509.05 -15.15 15-May-18 3492.15
17-May-18 3491.8 3497.7 -5.9 16-May-18 3509.05
18-May-18 3502.05 3504.5 -2.45 17-May-18 3497.7
21-May-18 3556.75 3543.5 13.25 18-May-18 3504.5
22-May-18 3508.9 3497.2 11.7 21-May-18 3543.5
23-May-18 3495.1 3478.85 16.25 22-May-18 3497.2
24-May-18 3603.7 3573.65 30.05 23-May-18 3478.85
25-May-18 3585.8 3554.6 31.2 24-May-18 3573.65
28-May-18 3502.05 3483.15 18.9 25-May-18 3554.6
29-May-18 3523.5 3496.5 27 28-May-18 3483.15
30-May-18 3514.1 3478.25 35.85 29-May-18 3496.5
31-May-18 1741.05 1739.25 1.8 30-May-18 3478.25
1-Jun-18 1732.45 1739.6 -7.15 31-May-18 1739.25
5-Jun-18 1721.6 1730.1 -8.5 1-Jun-18 1739.6
 6-Jun-18 1725.75 1733.65 -7.9 4-Jun-18 1747.45
7-Jun-18 1735.55 1743.45 -7.9 5-Jun-18 1730.1
8-Jun-18 1747.1 1750.75 -3.65 6-Jun-18 1733.65
11-Jun-18 1749.7 1756.95 -7.25 7-Jun-18 1743.45
12-Jun-18 1781 1788.9 -7.9 8-Jun-18 1750.75
13-Jun-18 1824.1 1824.55 -0.45 11-Jun-18 1756.95
14-Jun-18 1787.55 1795.1 -7.55 12-Jun-18 1788.9
15-Jun-18 1840.05 1844.15 -4.1 13-Jun-18 1824.55
18-Jun-18 1829 1832.25 -3.25 14-Jun-18 1795.1
19-Jun-18 1824.5 1827.95 -3.45 15-Jun-18 1844.15
20-Jun-18 1822.45 1828.7 -6.25 18-Jun-18 1832.25
21-Jun-18 1819.35 1821.3 -1.95 19-Jun-18 1827.95
22-Jun-18 1809.8 1813.4 -3.6 20-Jun-18 1828.7
25-Jun-18 1819.25 1821.2 -1.95 21-Jun-18 1821.3
26-Jun-18 1852 1852.9 -0.9 22-Jun-18 1813.4
27-Jun-18 1858 1856.85 1.15 25-Jun-18 1821.2
28-Jun-18 1842.7 1839.65 3.05 26-Jun-18 1852.9
29-Jun-18 1847.75 1853.15 -5.4 27-Jun-18 1856.85
2-Jul-18 1851.35 1858.8 -7.45 28-Jun-18 1839.65
3-Jul-18 1874.05 1882.85 -8.8 29-Jun-18 1853.15
4-Jul-18 1866.15 1873.8 -7.65 2-Jul-18 1858.8
5-Jul-18 1880.3 1887.05 -6.75 3-Jul-18 1882.85
6-Jul-18 1912.95 1912.65 0.3 4-Jul-18 1873.8
9-Jul-18 1883 1888.8 -5.8 5-Jul-18 1887.05
10-Jul-18 1875.1 1881.85 -6.75 6-Jul-18 1912.65
11-Jul-18 1979.9 1975.1 4.8 9-Jul-18 1888.8
12-Jul-18 1971.35 1975.45 -4.1 10-Jul-18 1881.85
13-Jul-18 1981.1 1985.6 -4.5 11-Jul-18 1975.1
16-Jul-18 1989.2 1991.25 -2.05 12-Jul-18 1975.45
17-Jul-18 2002.15 2005.35 -3.2 13-Jul-18 1985.6
18-Jul-18 2000.25 2003.55 -3.3 16-Jul-18 1991.25
19-Jul-18 1981.4 1985.15 -3.75 17-Jul-18 2005.35
20-Jul-18 1996.6 1998.9 -2.3 18-Jul-18 2003.55
23-Jul-18 2005.65 2004.05 1.6 19-Jul-18 1985.15
24-Jul-18 1999 1996.25 2.75 20-Jul-18 1998.9
25-Jul-18 1981.5 1983.55 -2.05 23-Jul-18 2004.05
26-Jul-18 1964.7 1967.05 -2.35 24-Jul-18 1996.25
27-Jul-18 1943.75 1952.95 -9.2 25-Jul-18 1983.55
30-Jul-18 1944.6 1952.25 -7.65 26-Jul-18 1967.05
31-Jul-18 1940.2 1946.95 -6.75 27-Jul-18 1952.95
1-Aug-18 1976.5 1974.9 1.6 30-Jul-18 1952.25
2-Aug-18 1948.4 1951.85 -3.45 31-Jul-18 1946.95
3-Aug-18 1979.45 1976.95 2.5 1-Aug-18 1974.9
6-Aug-18 1975.55 1974 1.55 2-Aug-18 1951.85
7-Aug-18 1967.35 1967.55 -0.2 3-Aug-18 1976.95
8-Aug-18 1974 1972.2 1.8 6-Aug-18 1974
9-Aug-18 1974.35 1972.5 1.85 7-Aug-18 1967.55
10-Aug-18 1993.1 1991.4 1.7 8-Aug-18 1972.2
13-Aug-18 2000.15 1998.8 1.35 9-Aug-18 1972.5
14-Aug-18 2003.55 2011.2 -7.65 10-Aug-18 1991.4
16-Aug-18 2008.5 2015 -6.5 13-Aug-18 1998.8
17-Aug-18 2012.75 2019.5 -6.75 14-Aug-18 2011.2
20-Aug-18 2009.95 2019.65 -9.7 16-Aug-18 2015
21-Aug-18 2017.65 2020.3 -2.65 17-Aug-18 2019.5
23-Aug-18 2035.1 2036.6 -1.5 20-Aug-18 2019.65
24-Aug-18 2043 2042.9 0.1 21-Aug-18 2020.3
27-Aug-18 2050.9 2055.05 -4.15 23-Aug-18 2036.6
28-Aug-18 2069.2 2071.15 -1.95 24-Aug-18 2042.9
29-Aug-18 2072 2069.95 2.05 27-Aug-18 2055.05
30-Aug-18 2082.4 2081.15 1.25 28-Aug-18 2071.15
31-Aug-18 2078.4 2093.85 -15.45 29-Aug-18 2069.95
3-Sep-18 2052.9 2067.25 -14.35 30-Aug-18 2081.15
4-Sep-18 2098.9 2106.1 -7.2 31-Aug-18 2093.85
5-Sep-18 2079.25 2085.7 -6.45 3-Sep-18 2067.25
6-Sep-18 2075.3 2080.3 -5 4-Sep-18 2106.1
7-Sep-18 2079.85 2085.1 -5.25 5-Sep-18 2085.7
10-Sep-18 2080.75 2087.75 -7 6-Sep-18 2080.3
11-Sep-18 2046.25 2055.8 -9.55 7-Sep-18 2085.1
12-Sep-18 2043.95 2055.45 -11.5 10-Sep-18 2087.75
14-Sep-18 2065.4 2063.85 1.55 11-Sep-18 2055.8
17-Sep-18 2074.15 2071.1 3.05 12-Sep-18 2055.45
18-Sep-18 2070.75 2070.75 0 14-Sep-18 2063.85
19-Sep-18 2077.9 2084.5 -6.6 17-Sep-18 2071.1
21-Sep-18 2103.15 2110.35 -7.2 18-Sep-18 2070.75
24-Sep-18 2198.45 2206 -7.55 19-Sep-18 2084.5
25-Sep-18 2183.2 2190 -6.8 21-Sep-18 2110.35
26-Sep-18 2142.15 2146.7 -4.55 24-Sep-18 2206
27-Sep-18 2188.85 2188.85 0 25-Sep-18 2190
28-Sep-18 2183.7 2193.55 -9.85 26-Sep-18 2146.7
1-Oct-18 2255.55 2259.5 -3.95 27-Sep-18 2188.85
3-Oct-18 2162.85 2175.15 -12.3 28-Sep-18 2193.55
4-Oct-18 2064.8 2075.7 -10.9 1-Oct-18 2259.5
5-Oct-18 2102.65 2113.3 -10.65 3-Oct-18 2175.15
8-Oct-18 2077.55 2088.9 -11.35 4-Oct-18 2075.7
9-Oct-18 2091.8 2098.65 -6.85 5-Oct-18 2113.3
10-Oct-18 2043.6 2044.4 -0.8 8-Oct-18 2088.9
11-Oct-18 1979.95 1987.8 -7.85 9-Oct-18 2098.65
12-Oct-18 1918.3 1922.35 -4.05 10-Oct-18 2044.4
15-Oct-18 1949.5 1951.65 -2.15 11-Oct-18 1987.8
16-Oct-18 1962.3 1959.3 3 12-Oct-18 1922.35
17-Oct-18 1929.4 1929.2 0.2 15-Oct-18 1951.65
19-Oct-18 1913.2 1913.8 -0.6 16-Oct-18 1959.3
22-Oct-18 1903 1898.65 4.35 17-Oct-18 1929.2
23-Oct-18 1843.65 1845.2 -1.55 19-Oct-18 1913.8
24-Oct-18 1848.5 1855.5 -7 22-Oct-18 1898.65
25-Oct-18 1853 1854.75 -1.75 23-Oct-18 1845.2
26-Oct-18 1799.1 1806.55 -7.45 24-Oct-18 1855.5
29-Oct-18 1871 1878.05 -7.05 25-Oct-18 1854.75
30-Oct-18 1894.8 1901.9 -7.1 26-Oct-18 1806.55
31-Oct-18 1938.15 1944.2 -6.05 29-Oct-18 1878.05
1-Nov-18 1935.75 1941.2 -5.45 30-Oct-18 1901.9
2-Nov-18 1913.45 1918.3 -4.85 31-Oct-18 1944.2
5-Nov-18 1890.85 1899.05 -8.2 1-Nov-18 1941.2
6-Nov-18 1932.7 1935.95 -3.25 2-Nov-18 1918.3
7-Nov-18 1942.15 1945.6 -3.45 5-Nov-18 1899.05
9-Nov-18 1909.2 1918.95 -9.75 6-Nov-18 1935.95
12-Nov-18 1914.85 1921.55 -6.7 7-Nov-18 1945.6
13-Nov-18 1934.95 1943.55 -8.6 9-Nov-18 1918.95
14-Nov-18 1880.65 1889.2 -8.55 12-Nov-18 1921.55
15-Nov-18 1872.85 1876.8 -3.95 13-Nov-18 1943.55
16-Nov-18 1886.6 1889.2 -2.6 14-Nov-18 1889.2
19-Nov-18 1902.45 1903.8 -1.35 15-Nov-18 1876.8
20-Nov-18 1878.25 1882.65 -4.4 16-Nov-18 1889.2
21-Nov-18 1812 1816.4 -4.4 19-Nov-18 1903.8
22-Nov-18 1812.55 1816 -3.45 20-Nov-18 1882.65
26-Nov-18 1846.1 1848.6 -2.5 21-Nov-18 1816.4
27-Nov-18 1890.25 1889.1 1.15 22-Nov-18 1816
28-Nov-18 1983.9 1978.9 5 26-Nov-18 1848.6
29-Nov-18 1960.55 1958.05 2.5 27-Nov-18 1889.1
30-Nov-18 1968.25 1976.55 -8.3 28-Nov-18 1978.9
3-Dec-18 1982.4 1993.8 -11.4 29-Nov-18 1958.05
4-Dec-18 2010.85 2019.5 -8.65 30-Nov-18 1976.55
5-Dec-18 2006.75 2017.05 -10.3 3-Dec-18 1993.8
6-Dec-18 1992.7 1996.2 -3.5 4-Dec-18 2019.5
7-Dec-18 1995.2 2005.4 -10.2 5-Dec-18 2017.05
10-Dec-18 1975.8 1975.9 -0.1 6-Dec-18 1996.2
11-Dec-18 2000 2005.65 -5.65 7-Dec-18 2005.4
12-Dec-18 2016.8 2026.15 -9.35 10-Dec-18 1975.9
13-Dec-18 1982.6 1991.6 -9 11-Dec-18 2005.65
14-Dec-18 1989.75 1996.25 -6.5 12-Dec-18 2026.15
17-Dec-18 1994.3 2001.2 -6.9 13-Dec-18 1991.6
18-Dec-18 1987.85 1991.35 -3.5 14-Dec-18 1996.25
19-Dec-18 1968.45 1973.95 -5.5 17-Dec-18 2001.2
20-Dec-18 1954.05 1960.75 -6.7 18-Dec-18 1991.35
21-Dec-18 1895.8 1902.05 -6.25 19-Dec-18 1973.95
24-Dec-18 1918.5 1920.6 -2.1 20-Dec-18 1960.75
26-Dec-18 1889.2 1892.2 -3 21-Dec-18 1902.05
27-Dec-18 1908.95 1908.55 0.4 24-Dec-18 1920.6
28-Dec-18 1896.05 1907.1 -11.05 26-Dec-18 1892.2
31-Dec-18 1893.05 1904.75 -11.7 27-Dec-18 1908.55
1-Jan-19 1902.8 1912.9 -10.1 28-Dec-18 1907.1
 2-Jan-19 1923.3 1926.9 -3.6 31-Dec-18 1904.75
3-Jan-19 1899.95 1903.35 -3.4 1-Jan-19 1912.9
4-Jan-19 1876.85 1878.3 -1.45 2-Jan-19 1926.9
7-Jan-19 1897.9 1898.75 -0.85 3-Jan-19 1903.35
8-Jan-19 1893.55 1898.65 -5.1 4-Jan-19 1878.3
9-Jan-19 1886.95 1890.25 -3.3 7-Jan-19 1898.75
10-Jan-19 1888.55 1890.6 -2.05 8-Jan-19 1898.65
11-Jan-19 1842.55 1847.9 -5.35 9-Jan-19 1890.25
14-Jan-19 1813.25 1819.55 -6.3 10-Jan-19 1890.6
15-Jan-19 1867.8 1870.1 -2.3 11-Jan-19 1847.9
16-Jan-19 1870.15 1873.05 -2.9 14-Jan-19 1819.55
17-Jan-19 1894.3 1896.8 -2.5 15-Jan-19 1870.1
18-Jan-19 1900.65 1902.25 -1.6 16-Jan-19 1873.05
21-Jan-19 1908.7 1909 -0.3 17-Jan-19 1896.8
22-Jan-19 1901.9 1905.3 -3.4 18-Jan-19 1902.25
23-Jan-19 1875.6 1881.7 -6.1 21-Jan-19 1909
24-Jan-19 1901.55 1903.5 -1.95 22-Jan-19 1905.3
25-Jan-19 1920.8 1919.9 0.9 23-Jan-19 1881.7
28-Jan-19 1955 1954.95 0.05 24-Jan-19 1903.5
29-Jan-19 1982.75 1980.75 2 25-Jan-19 1919.9
30-Jan-19 1981.4 1977.3 4.1 28-Jan-19 1954.95
31-Jan-19 2014.1 2013.5 0.6 29-Jan-19 1980.75
1-Feb-19 2029.95 2041.55 -11.6 30-Jan-19 1977.3
4-Feb-19 2050.25 2059.05 -8.8 31-Jan-19 2013.5
5-Feb-19 2044.55 2055.4 -10.85 1-Feb-19 2041.55
6-Feb-19 2074.8 2085.65 -10.85 4-Feb-19 2059.05
7-Feb-19 2082.9 2087.45 -4.55 5-Feb-19 2055.4
8-Feb-19 2061.4 2070.8 -9.4 6-Feb-19 2085.65
11-Feb-19 2061.4 2075.45 -14.05 7-Feb-19 2087.45
11-Feb-19 2065.9 2075.45 -9.55 8-Feb-19 2070.8
12-Feb-19 2051.6 2062.5 -10.9 11-Feb-19 2075.45
13-Feb-19 2065.4 2074.45 -9.05 12-Feb-19 2062.5
14-Feb-19 2044.6 2049.65 -5.05 13-Feb-19 2074.45
15-Feb-19 2029.7 2038.55 -8.85 14-Feb-19 2049.65
18-Feb-19 2029.7 1979.2 50.5 15-Feb-19 2038.55
19-Feb-19 1904.8 1910.15 -5.35 18-Feb-19 1979.2
20-Feb-19 1914.75 1922.25 -7.5 19-Feb-19 1910.15
21-Feb-19 1914.2 1916.9 -2.7 20-Feb-19 1922.25
22-Feb-19 1925.65 1927.55 -1.9 21-Feb-19 1916.9
25-Feb-19 1925.65 1986.2 -60.55 22-Feb-19 1927.55
26-Feb-19 2038.7 2034.1 4.6 25-Feb-19 1986.2
27-Feb-19 2058.1 2058.05 0.05 26-Feb-19 2034.1
28-Feb-19 1983.45 1983.65 -0.2 27-Feb-19 2058.05
1-Mar-19 1995.4 2004.35 -8.95 28-Feb-19 1983.65
5-Mar-19 1988.1 1995 -6.9 1-Mar-19 2004.35
6-Mar-19 1999.6 2011.55 -11.95 5-Mar-19 1995
7-Mar-19 2013.3 2023.75 -10.45 6-Mar-19 2011.55
 8-Mar-19 2022.7 2032.65 -9.95 7-Mar-19 2023.75
11-Mar-19 2014.8 2020.5 -5.7 8-Mar-19 2032.65
12-Mar-19 2012.45 2019.6 -7.15 11-Mar-19 2020.5
13-Mar-19 2000.5 2005.4 -4.9 12-Mar-19 2019.6
14-Mar-19 1987.4 1997.9 -10.5 13-Mar-19 2005.4
15-Mar-19 2039.95 2049 -9.05 14-Mar-19 1997.9
18-Mar-19 2022.8 2030.5 -7.7 15-Mar-19 2049
19-Mar-19 2022.8 2033.7 -10.9 18-Mar-19 2030.5
20-Mar-19 2015.05 2017.25 -2.2 19-Mar-19 2033.7
22-Mar-19 2015.05 2009.8 5.25 20-Mar-19 2017.25
25-Mar-19 1984.25 1988.35 -4.1 22-Mar-19 2009.8
26-Mar-19 1982.65 1985.8 -3.15 25-Mar-19 1988.35
27-Mar-19 1967.9 1969.75 -1.85 26-Mar-19 1985.8
28-Mar-19 2000.3 1996.2 4.1 27-Mar-19 1969.75
29-Mar-19 2001.65 2014.6 -12.95 28-Mar-19 1996.2
1-Apr-19 2031.65 2046.25 -14.6 29-Mar-19 2014.6
2-Apr-19 2079.3 2088.4 -9.1 1-Apr-19 2046.25
3-Apr-19 2079.3 2092.75 -13.45 2-Apr-19 2088.4
4-Apr-19 2014.5 2031.75 -17.25 3-Apr-19 2092.75
5-Apr-19 2048.3 2065.6 -17.3 4-Apr-19 2031.75
8-Apr-19 2070.75 2083.8 -13.05 5-Apr-19 2065.6
9-Apr-19 2091.5 2102.1 -10.6 8-Apr-19 2083.8
10-Apr-19 2040.25 2055.8 -15.55 9-Apr-19 2102.1
11-Apr-19 2019.5 2034.1 -14.6 10-Apr-19 2055.8
12-Apr-19 2014.5 2026.85 -12.35 11-Apr-19 2034.1
15-Apr-19 2113.3 2117.5 -4.2 12-Apr-19 2026.85
16-Apr-19 2131.8 2136.8 -5 15-Apr-19 2117.5
18-Apr-19 2150.05 2152.7 -2.65 16-Apr-19 2136.8
22-Apr-19 2161.45 2166.2 -4.75 18-Apr-19 2152.7
23-Apr-19 2155.05 2157.2 -2.15 22-Apr-19 2166.2
24-Apr-19 2183.45 2186.8 -3.35 23-Apr-19 2157.2
25-Apr-19 2195 2192.7 2.3 24-Apr-19 2186.8
26-Apr-19 2238.55 2235.05 3.5 25-Apr-19 2192.7
30-Apr-19 2260.35 2255.9 4.45 26-Apr-19 2235.05
2-May-19 2215.4 2215.75 -0.35 30-Apr-19 2255.9
3-May-19 2132 2142.35 -10.35 2-May-19 2215.75
6-May-19 2157.85 2165.6 -7.75 3-May-19 2142.35
7-May-19 2151.95 2150.05 1.9 6-May-19 2165.6
8-May-19 2152.85 2161.75 -8.9 7-May-19 2150.05
9-May-19 2172.55 2166.7 5.85 8-May-19 2161.75
10-May-19 2135.8 2137.15 -1.35 9-May-19 2166.7
13-May-19 2128.75 2134.7 -5.95 10-May-19 2137.15
14-May-19 2092.35 2099.15 -6.8 13-May-19 2134.7
15-May-19 2095.4 2096.75 -1.35 14-May-19 2099.15
16-May-19 2108.75 2110.3 -1.55 15-May-19 2096.75
17-May-19 2095.45 2102.5 -7.05 16-May-19 2110.3
20-May-19 2143.95 2145.5 -1.55 17-May-19 2102.5
21-May-19 2109.75 2110.15 -0.4 20-May-19 2145.5
22-May-19 2081.75 2089.55 -7.8 21-May-19 2110.15
23-May-19 2054.05 2060.45 -6.4 22-May-19 2089.55
24-May-19 2048 2053.7 -5.7 23-May-19 2060.45
27-May-19 2055.15 2054.8 0.35 24-May-19 2053.7
28-May-19 2073.75 2076.75 -3 27-May-19 2054.8
29-May-19 2107.55 2103.65 3.9 28-May-19 2076.75
30-May-19 2146.3 2146.6 -0.3 29-May-19 2103.65
31-May-19 2196.55 2185.2 11.35 30-May-19 2146.6
3-Jun-19 2242.3 2229 13.3 31-May-19 2185.2
4-Jun-19 2183.1 2196.05 -12.95 3-Jun-19 2229
6-Jun-19 2166.1 2178.75 -12.65 4-Jun-19 2196.05
7-Jun-19 2181.75 2192.25 -10.5 6-Jun-19 2178.75
10-Jun-19 2231.5 2237.45 -5.95 7-Jun-19 2192.25
11-Jun-19 2252.8 2256.45 -3.65 10-Jun-19 2237.45
12-Jun-19 2260.9 2265.4 -4.5 11-Jun-19 2256.45
13-Jun-19 2254.1 2254.75 -0.65 12-Jun-19 2265.4
14-Jun-19 2254.5 2259.6 -5.1 13-Jun-19 2254.75
17-Jun-19 2249.2 2254.75 -5.55 14-Jun-19 2259.6
18-Jun-19 2250.85 2258.6 -7.75 17-Jun-19 2254.75
19-Jun-19 2259.9 2267.9 -8 18-Jun-19 2258.6
20-Jun-19 2277.95 2280.9 -2.95 19-Jun-19 2267.9
21-Jun-19 2249.85 2256.75 -6.9 20-Jun-19 2280.9
24-Jun-19 2275.5 2277.1 -1.6 21-Jun-19 2256.75
25-Jun-19 2267.8 2271.65 -3.85 24-Jun-19 2277.1
26-Jun-19 2254.2 2259.9 -5.7 25-Jun-19 2271.65
26-Jun-19 2259.9
 Basis for TCS
60

40

20

0
27-Jun-17 27-Aug-17 27-Oct-17 27-Dec-17 27-Feb-18 27-Apr-18 27-Jun-1

-20

-40

-60

-80
 Basis for TCS future

27-Apr-18 27-Jun-18 27-Aug-18 27-Oct-18 27-Dec-18 27-Feb-19 27-Apr-19

27-Apr-19
Date Nifty IT Daily % Change Close PriceDaily % Change
27-Jul-18 13929 1125.95
30-Jul-18 13873 -0.40% 1058.55 -5.99% Correlation 0.283
31-Jul-18 13973 0.72% 1084.2 2.42% Variance
1-Aug-18 14062 0.64% 1100.15 1.47% Nifty It 538768.587
2-Aug-18 14226 1.17% 1099.8 -0.03% Datamatics 10913.508
3-Aug-18 14129 -0.68% 1090.1 -0.88%
6-Aug-18 13984 -1.03% 1087.15 -0.27% Hedge ratio
7-Aug-18 14024 0.29% 1109.35 2.04%
8-Aug-18 14118 0.67% 1117.75 0.76%
9-Aug-18 14240 0.86% 1131.5 1.23%
10-Aug-18 14514 1.92% 1147.65 1.43%
13-Aug-18 14512 -0.01% 1167.1 1.69% Mphasis is Indian listed IT company, whos
14-Aug-18 14527 0.10% 1214.3 4.04% future is not avaliable at NSE. Here I am
16-Aug-18 14601 0.51% 1204.4 -0.82% finding optimal hedge ratio for Mphasis
compare to NiftyIT future
17-Aug-18 14630 0.20% 1152.95 -4.27%
20-Aug-18 14620 -0.07% 1136.8 -1.40%
21-Aug-18 14480 -0.96% 1148 0.99%
23-Aug-18 14675 1.35% 1162.35 1.25%
24-Aug-18 14640 -0.24% 1127.4 -3.01%
27-Aug-18 14633 -0.05% 1171.2 3.89%
28-Aug-18 14549 -0.57% 1175 0.32%
29-Aug-18 14473 -0.52% 1125.35 -4.23%
30-Aug-18 14575 0.70% 1121.2 -0.37%
31-Aug-18 14482 -0.64% 1108.3 -1.15%
3-Sep-18 14629 1.02% 1151.75 3.92%
4-Sep-18 14700 0.49% 1204.9 4.61%
5-Sep-18 14599 -0.69% 1178.75 -2.17%
6-Sep-18 14688 0.61% 1199.85 1.79%
7-Sep-18 14657 -0.21% 1175 -2.07%
10-Sep-18 14655 -0.01% 1190.3 1.30%
11-Sep-18 14647 -0.05% 1149.55 -3.42%
12-Sep-18 14646 -0.01% 1150.7 0.10%
14-Sep-18 14710 0.44% 1153.05 0.20%
17-Sep-18 14907 1.34% 1168.45 1.34%
18-Sep-18 15026 0.80% 1163.25 -0.45%
19-Sep-18 15068 0.28% 1187.35 2.07%
21-Sep-18 15154 0.57% 1186.9 -0.04%
24-Sep-18 15050 -0.69% 1198 0.94%
25-Sep-18 15165 0.76% 1197.4 -0.05%
26-Sep-18 15353 1.24% 1218.95 1.80%
27-Sep-18 15273 -0.52% 1255.6 3.01%
28-Sep-18 15535 1.72% 1268.85 1.06%
1-Oct-18 15587 0.33% 1248.3 -1.62%
3-Oct-18 15532 -0.35% 1247.75 -0.04%
4-Oct-18 15523 -0.06% 1260.7 1.04%
5-Oct-18 15905 2.46% 1260 -0.06%
 8-Oct-18 15826 -0.50% 1247.95 -0.96%
9-Oct-18 16110 1.79% 1268.2 1.62%
10-Oct-18 16076 -0.21% 1238.25 -2.36%
11-Oct-18 16110 0.21% 1245.3 0.57%
12-Oct-18 16157 0.29% 1238.9 -0.51%
15-Oct-18 16181 0.15% 1238.5 -0.03%
16-Oct-18 16051 -0.80% 1259.3 1.68%
17-Oct-18 16153 0.64% 1257 -0.18%
19-Oct-18 16126 -0.17% 1237.8 -1.53%
22-Oct-18 16159 0.20% 1225.05 -1.03%
23-Oct-18 16061 -0.61% 1214.8 -0.84%
24-Oct-18 16111 0.31% 1224.95 0.84%
25-Oct-18 15929 -1.13% 1187.5 -3.06%
26-Oct-18 16216 1.80% 1188.6 0.09%
29-Oct-18 16268 0.32% 1189.1 0.04%
30-Oct-18 15957 -1.91% 1180.45 -0.73%
31-Oct-18 16021 0.40% 1160 -1.73%
1-Nov-18 15870 -0.94% 1173.25 1.14%
2-Nov-18 16254 2.42% 1159.9 -1.14%
5-Nov-18 15946 -1.89% 1159.4 -0.04%
6-Nov-18 15475 -2.95% 1148.1 -0.97%
7-Nov-18 15656 1.17% 1120.6 -2.40%
9-Nov-18 15377 -1.78% 1098.2 -2.00%
12-Nov-18 15405 0.18% 1064.7 -3.05%
13-Nov-18 15152 -1.64% 1078.9 1.33%
14-Nov-18 14717 -2.87% 1025.65 -4.94%
15-Nov-18 14561 -1.06% 1008.25 -1.70%
16-Nov-18 14805 1.68% 1085.3 7.64%
19-Nov-18 14883 0.53% 1129.55 4.08%
20-Nov-18 14915 0.22% 1123.75 -0.51%
21-Nov-18 14439 -3.19% 1067.6 -5.00%
22-Nov-18 14362 -0.53% 1075.65 0.75%
26-Nov-18 13984 -2.63% 1065.3 -0.96%
27-Nov-18 13998 0.10% 1022.9 -3.98%
28-Nov-18 14064 0.47% 972 -4.98%
29-Nov-18 13832 -1.65% 1010.1 3.92%
30-Nov-18 14193 2.61% 978.6 -3.12%
3-Dec-18 14406 1.50% 955.1 -2.40%
4-Dec-18 15003 4.14% 986.95 3.33%
5-Dec-18 14687 -2.11% 972.9 -1.42%
6-Dec-18 14446 -1.64% 950.75 -2.28%
7-Dec-18 14508 0.43% 941.75 -0.95%
10-Dec-18 14616 0.74% 910.1 -3.36%
11-Dec-18 14705 0.61% 929.5 2.13%
12-Dec-18 14606 -0.67% 948 1.99%
13-Dec-18 14687 0.55% 970.6 2.38%
14-Dec-18 14749 0.42% 965.9 -0.48%
17-Dec-18 14392 -2.42% 955 -1.13%
18-Dec-18 14377 -0.10% 947.8 -0.75%
19-Dec-18 14482 0.73% 953.9 0.64%
20-Dec-18 14613 0.90% 949.1 -0.50%
21-Dec-18 14312 -2.06% 930.4 -1.97%
24-Dec-18 13908 -2.82% 905.4 -2.69%
26-Dec-18 13839 -0.50% 926.75 2.36%
27-Dec-18 14037 1.43% 915.6 -1.20%
28-Dec-18 14225 1.34% 905 -1.16%
31-Dec-18 14607 2.69% 955.5 5.58%
1-Jan-19 14457 -1.03% 952.3 -0.33%
2-Jan-19 14689 1.60% 1003.15 5.34%
3-Jan-19 14816 0.86% 998.45 -0.47%
4-Jan-19 15053 1.60% 1001.95 0.35%
7-Jan-19 15070 0.11% 985.95 -1.60%
8-Jan-19 14738 -2.20% 1004.3 1.86%
9-Jan-19 14717 -0.14% 983.35 -2.09%
10-Jan-19 14442 -1.87% 952.05 -3.18%
11-Jan-19 14638 1.36% 968.05 1.68%
14-Jan-19 14799 1.10% 965.55 -0.26%
15-Jan-19 14894 0.64% 974.25 0.90%
16-Jan-19 14883 -0.07% 972.15 -0.22%
17-Jan-19 14906 0.15% 976.5 0.45%
18-Jan-19 14776 -0.87% 1005.1 2.93%
21-Jan-19 14634 -0.96% 991.45 -1.36%
22-Jan-19 14593 -0.28% 985.3 -0.62%
23-Jan-19 14231 -2.48% 968.5 -1.71%
24-Jan-19 14259 0.20% 1018.15 5.13%
25-Jan-19 14168 -0.64% 1014.8 -0.33%
28-Jan-19 14352 1.30% 982.25 -3.21%
29-Jan-19 14452 0.70% 1004.05 2.22%
30-Jan-19 14496 0.30% 1018.45 1.43%
31-Jan-19 14525 0.20% 1005.6 -1.26%
1-Feb-19 14494 -0.21% 989.4 -1.61%
4-Feb-19 14355 -0.96% 948.8 -4.10%
5-Feb-19 14184 -1.19% 930.45 -1.93%
6-Feb-19 14328 1.02% 925.3 -0.55%
7-Feb-19 14334 0.04% 924.8 -0.05%
8-Feb-19 14343 0.06% 904.95 -2.15%
11-Feb-19 14342 -0.01% 903.55 -0.15%
12-Feb-19 14317 -0.17% 899.15 -0.49%
13-Feb-19 14250 -0.47% 876.45 -2.52%
14-Feb-19 14683 3.04% 876.45 0.00%
15-Feb-19 14747 0.44% 863.2 -1.51%
18-Feb-19 14813 0.45% 900.7 4.34%
19-Feb-19 14904 0.61% 871.6 -3.23%
20-Feb-19 14944 0.27% 877.05 0.63%
21-Feb-19 14958 0.09% 871.2 -0.67%
22-Feb-19 14903 -0.37% 897.95 3.07%
25-Feb-19 14998 0.64% 921.25 2.59%
26-Feb-19 15051 0.35% 920.9 -0.04%
27-Feb-19 15119 0.45% 940.95 2.18%
28-Feb-19 15260 0.93% 972.8 3.38%
1-Mar-19 15239 -0.14% 1011.2 3.95%
5-Mar-19 15502 1.73% 1002.65 -0.85%
6-Mar-19 15784 1.82% 1009.75 0.71%
7-Mar-19 15808 0.15% 1016.55 0.67%
8-Mar-19 15819 0.07% 1017.75 0.12%
11-Mar-19 16143 2.05% 1026.35 0.85%
12-Mar-19 16138 -0.03% 1022.9 -0.34%
13-Mar-19 16080 -0.36% 1019.75 -0.31%
14-Mar-19 16153 0.45% 996.65 -2.27%
15-Mar-19 16014 -0.86% 1021.25 2.47%
18-Mar-19 16083 0.43% 1035.55 1.40%
19-Mar-19 15907 -1.09% 1048.65 1.27%
20-Mar-19 15878 -0.18% 1053.75 0.49%
22-Mar-19 15710 -1.06% 1041.2 -1.19%
25-Mar-19 15383 -2.08% 1044.45 0.31%
26-Mar-19 15641 1.68% 1041.25 -0.31%
27-Mar-19 15622 -0.12% 1019.25 -2.11%
28-Mar-19 15701 0.51% 1016.2 -0.30%
29-Mar-19 16028 2.08% 1022.8 0.65%
1-Apr-19 15980 -0.30% 1027.35 0.44%
2-Apr-19 15904 -0.48% 1038.1 1.05%
3-Apr-19 15761 -0.90% 1041.2 0.30%
4-Apr-19 15886 0.79% 1033.25 -0.76%
5-Apr-19 15728 -0.99% 1009.95 -2.26%
8-Apr-19 15835 0.68% 990.95 -1.88%
9-Apr-19 15670 -1.04% 996.6 0.57%
10-Apr-19 15488 -1.16% 980.75 -1.59%
11-Apr-19 15460 -0.18% 993.3 1.28%
12-Apr-19 15455 -0.03% 990.75 -0.26%
15-Apr-19 15401 -0.35% 975.7 -1.52%
16-Apr-19 15341 -0.39% 958.5 -1.76%
18-Apr-19 15619 1.81% 987.65 3.04%
22-Apr-19 15427 -1.23% 970.45 -1.74%
23-Apr-19 15536 0.71% 978.6 0.84%
24-Apr-19 15646 0.71% 986.7 0.83%
25-Apr-19 15573 -0.47% 975.85 -1.10%
26-Apr-19 15439 -0.86% 950.2 -2.63%
30-Apr-19 15394 -0.29% 952.65 0.26%
2-May-19 15358 -0.23% 950.6 -0.22%
3-May-19 15542 1.20% 965.3 1.55%
6-May-19 15734 1.24% 991.1 2.67%
 7-May-19 15962 1.45% 986.75 -0.44%
8-May-19 16078 0.73% 991.5 0.48%
9-May-19 16067 -0.07% 978.2 -1.34%
10-May-19 15870 -1.23% 978.3 0.01%
13-May-19 16057 1.18% 975.35 -0.30%
14-May-19 16139 0.51% 976.65 0.13%
15-May-19 16208 0.43% 986.3 0.99%
16-May-19 16094 -0.70% 995.7 0.95%
17-May-19 15950 -0.89% 1011.3 1.57%
20-May-19 15980 0.19% 991.2 -1.99%
21-May-19 16146 1.04% 994.55 0.34%
22-May-19 16107 -0.24% 980.65 -1.40%
23-May-19 16095 -0.07% 978.65 -0.20%
24-May-19 16162 0.42% 983 0.44%
27-May-19 16183 0.13% 964.35 -1.90%
28-May-19 16385 1.25% 966 0.17%
29-May-19 16339 -0.28% 952.55 -1.39%
30-May-19 16564 1.38% 959.4 0.72%
31-May-19 16756 1.16% 969.4 1.04%
3-Jun-19 16459 -1.77% 982 1.30%
4-Jun-19 16188 -1.65% 972 -1.02%
6-Jun-19 16184 -0.02% 969.7 -0.24%
7-Jun-19 16163 -0.13% 965.3 -0.45%
10-Jun-19 16123 -0.25% 952.75 -1.30%
11-Jun-19 16147 0.15% 946.15 -0.69%
12-Jun-19 15980 -1.03% 950.5 0.46%
13-Jun-19 15987 0.04% 951 0.05%
14-Jun-19 15796 -1.19% 963.5 1.31%
17-Jun-19 15796 0.00% 958.9 -0.48%
18-Jun-19 15960 1.04% 948.25 -1.11%
19-Jun-19 15877 -0.52% 945.8 -0.26%
20-Jun-19 15997 0.76% 945.4 -0.04%
21-Jun-19 15780 -1.36% 943.2 -0.23%
24-Jun-19 15716 -0.41% 963.1 2.11%
25-Jun-19 15598 -0.75% 967.85 0.49%
26-Jun-19 15614 0.10% 949.8 -1.86%
 Sd
734.009
104.468

0.0402

an listed IT company, whose

avaliable at NSE. Here I am
mal hedge ratio for Mphasis
are to NiftyIT future