Nestle S.
A Colgate- Palmolive(India) Limited
Date Adj close Returns Date
1/1/2015 61.071255
1/8/2015 63.004814 3.068907
1/15/2015 66.457603 5.195476
1/22/2015 65.887894 -0.864664
1/29/2015 66.612984 1.088512
2/5/2015 66.077805 -0.809922
2/12/2015 65.162811 -1.404166
2/19/2015 67.044586 2.806752
2/26/2015 67.519348 0.70315
3/5/2015 64.239182 -5.106176
3/12/2015 67.303543 4.553046
3/19/2015 66.276329 -1.549896
3/26/2015 65.421768 -1.306233
4/2/2015 66.474869 1.584209
4/9/2015 67.933662 2.147379
4/16/2015 66.17276 -2.661068
4/23/2015 69.249489 4.442963
4/30/2015 68.938507 -0.451101
5/7/2015 69.516029 0.830775
5/14/2015 69.391647 -0.179246
5/21/2015 68.823006 -0.826237
5/28/2015 67.78347 -1.533613
6/4/2015 66.344093 -2.169563
6/11/2015 66.264137 -0.120663
6/18/2015 66.370758 0.160645
6/25/2015 64.407173 -3.048705
7/2/2015 64.771461 0.562421
7/9/2015 66.62841 2.787023
7/16/2015 66.903854 0.411701
7/23/2015 66.948273 0.066348
7/30/2015 66.806122 -0.212781
8/6/2015 66.193062 -0.92617
8/13/2015 68.503151 3.372238
8/20/2015 65.446724 -4.670099
8/27/2015 64.549339 -1.390231
9/3/2015 65.304558 1.156457
9/10/2015 67.07267 2.636114
9/17/2015 64.824768 -3.467659
9/24/2015 66.85054 3.0303
10/1/2015 67.845657 1.466736
10/8/2015 69.311691 2.115132
10/15/2015 67.552452 -2.604256
10/22/2015 67.872314 0.47127
Adj close Returns
1/1/2015 864.5105
1/8/2015 894.1908 3.319235
1/15/2015 873.1586 -2.408745
1/22/2015 886.6727 1.524136
1/29/2015 840.2497 -5.524909
2/5/2015 853.6486 1.5696 beta
2/12/2015 888.1255 3.881995
2/19/2015 897.8116 1.078849
2/26/2015 914.0468 1.776192
3/5/2015 973.4304 6.100441
3/12/2015 930.6743 -4.594093
3/19/2015 939.991 0.991149
3/26/2015 923.6175 -1.772761
4/2/2015 965.5249 4.340376
4/9/2015 999.2648 3.376475
4/16/2015 908.1225 -10.03635
4/23/2015 934.9864 2.873185
4/30/2015 940.4429 0.58021
5/7/2015 947.7212 0.767975
5/14/2015 938.6116 -0.970542
5/21/2015 909.8654 -3.159385
5/28/2015 886.5568 -2.629114
6/4/2015 882.3042 -0.481991
6/11/2015 910.8413 3.13305
6/18/2015 930.6176 2.125073
6/25/2015 955.204 2.573945
7/2/2015 949.9056 -0.557782
7/9/2015 935.6185 -1.527023
7/16/2015 963.2446 2.868019
7/23/2015 965.8289 0.267572
7/30/2015 920.4622 -4.928687
8/6/2015 924.5988 0.4474
8/13/2015 925.6213 0.110462
8/20/2015 890.7864 -3.910578
8/27/2015 895.132 0.485475
9/3/2015 853.1861 -4.916386
9/10/2015 922.2284 7.486464
9/17/2015 874.0544 -5.51155
9/24/2015 893.7608 2.204881
10/1/2015 877.1219 -1.89699
10/8/2015 845.8891 -3.692303
10/15/2015 878.6557 3.729174
10/22/2015 910.3533 3.481904
10/29/2015 67.925621 0.078478 10/29/2015 874.6122 -4.086514
11/5/2015 66.086433 -2.783004 11/5/2015 890.6469 1.800346
11/12/2015 66.166405 0.120865 11/12/2015 882.127 -0.965836
11/19/2015 65.686623 -0.730411 11/19/2015 882.2204 0.010585
11/26/2015 66.459602 1.163081 11/26/2015 916.2004 3.7088
12/3/2015 66.086433 -0.564668 12/3/2015 897.6234 -2.069579
12/10/2015 66.379639 0.441711 12/10/2015 926.9359 3.162301
12/17/2015 65.713264 -1.014065 12/17/2015 922.5794 -0.472209
12/24/2015 67.250366 2.285641 12/24/2015 910.9209 -1.27986
12/31/2015 64.202827 -4.746736 12/31/2015 889.1018 -2.45406
1/7/2016 63.261009 -1.488781 1/7/2016 872.6674 -1.883243
1/14/2016 62.043774 -1.961897 1/14/2016 855.2495 -2.036581
1/21/2016 64.060661 3.148402 1/21/2016 799.3909 -6.987643
1/28/2016 67.117088 4.553873 1/28/2016 787.1705 -1.552454
2/4/2016 65.997589 -1.696273 2/4/2016 789.1837 0.255105
2/11/2016 66.264137 0.402251 2/11/2016 783.5184 -0.723065
2/18/2016 63.083313 -5.042259 2/18/2016 764.9299 -2.430084
2/25/2016 63.527561 0.6993 2/25/2016 781.3176 2.097443
3/3/2016 63.500912 -0.041966 3/3/2016 769.7994 -1.496266
3/10/2016 65.500031 3.052089 3/10/2016 782.2543 1.59218
3/17/2016 64.993591 -0.779215 3/17/2016 786.515 0.541724
3/24/2016 66.610657 2.427639 3/24/2016 766.8029 -2.570695
3/31/2016 66.770584 0.239517 3/31/2016 774.9966 1.057267
4/7/2016 65.579987 -1.815488 4/7/2016 785.4169 1.326721
4/14/2016 69.81913 6.071607 4/14/2016 800.3604 1.867087
4/21/2016 68.352341 -2.145924 4/21/2016 804.0726 0.461685
4/28/2016 67.3806 -1.442167 4/28/2016 791.9489 -1.530879
5/5/2016 68.590691 1.76422 5/5/2016 785.6519 -0.801492
5/12/2016 67.591446 -1.47836 5/12/2016 778.1804 -0.960132
5/19/2016 67.820641 0.337943 5/19/2016 784.6652 0.82645
5/26/2016 68.077316 0.377035 5/26/2016 798.1516 1.689703
6/2/2016 70.039154 2.801059 6/2/2016 812.6721 1.786761
6/9/2016 66.638031 -5.103877 6/9/2016 807.738 -0.610859
6/16/2016 68.150658 2.219534 6/16/2016 832.6904 2.996606
6/23/2016 69.727455 2.261372 6/23/2016 854.0247 2.498081
6/30/2016 71.542603 2.537157 6/30/2016 885.0391 3.504298
7/7/2016 72.193497 0.901596 7/7/2016 868.686 -1.882502
7/14/2016 72.294334 0.139481 7/14/2016 891.9468 2.607869
7/21/2016 72.331001 0.050693 7/21/2016 886.4489 -0.620226
7/28/2016 72.514351 0.252847 7/28/2016 879.8231 -0.753083
8/4/2016 72.835213 0.440531 8/4/2016 902.05 2.464046
8/11/2016 74.751205 2.563159 8/11/2016 913.8918 1.295761
8/18/2016 73.431099 -1.797748 8/18/2016 892.7457 -2.368668
8/25/2016 72.881058 -0.754711 8/25/2016 891.2889 -0.16344
9/1/2016 74.613693 2.322141 9/1/2016 931.1379 4.279596
 9/8/2016 72.835213 -2.441786 9/8/2016 912.0123 -2.097078
9/15/2016 72.771042 -0.088182 9/15/2016 911.2603 -0.082525
9/22/2016 72.881058 0.150953 9/22/2016 916.2885 0.548764
9/29/2016 71.634277 -1.740481 9/29/2016 920.3298 0.439117
10/6/2016 69.388268 -3.236871 10/6/2016 907.313 -1.434659
10/13/2016 69.039894 -0.504598 10/13/2016 880.9977 -2.986982
10/20/2016 66.436348 -3.918858 10/20/2016 871.1766 -1.127345
10/27/2016 67.325592 1.320811 10/27/2016 898.9956 3.094457
11/3/2016 65.794624 -2.326889 11/3/2016 913.9859 1.640101
11/10/2016 63.26442 -3.999411 11/10/2016 874.3805 -4.529539
11/17/2016 61.07341 -3.587502 11/17/2016 871.7854 -0.297676
11/24/2016 61.696789 1.010391 11/24/2016 881.1279 1.060292
12/1/2016 62.054321 0.57616 12/1/2016 869.2372 -1.367945
12/8/2016 64.630363 3.985808 12/8/2016 852.9586 -1.90849
12/15/2016 65.0429 0.634254 12/15/2016 855.0818 0.248307
12/22/2016 64.932892 -0.169418 12/22/2016 843.5377 -1.368545
12/29/2016 65.913803 1.488172 12/29/2016 849.9288 0.751959
1/5/2017 67.24308 1.976823 1/5/2017 847.4196 -0.296094
1/12/2017 67.142242 -0.150186 1/12/2017 866.6877 2.223184
1/19/2017 67.67395 0.785691 1/19/2017 849.7395 -1.994515
1/26/2017 66.885551 -1.178728 1/26/2017 846.9462 -0.329805
2/2/2017 68.361504 2.159041 2/2/2017 837.3358 -1.147737
2/9/2017 66.619698 -2.614551 2/9/2017 836.1996 -0.135873
2/16/2017 67.655624 1.531175 2/16/2017 852.0118 1.855859
2/23/2017 67.921471 0.391403 2/23/2017 849.5975 -0.284171
3/2/2017 67.884804 -0.054014 3/2/2017 884.1096 3.903598
3/9/2017 70.479187 3.681063 3/9/2017 905.8395 2.398878
3/16/2017 71.295082 1.144392 3/16/2017 928.043 2.3925
3/23/2017 71.53344 0.333212 3/23/2017 938.5054 1.1148
3/30/2017 69.709114 -2.617055 3/30/2017 949.3941 1.146907
4/6/2017 69.947479 0.340777 4/6/2017 967.8101 1.902854
4/13/2017 71.011253 1.498036 4/13/2017 942.0746 -2.731787
4/20/2017 73.402245 3.257383 4/20/2017 991.0334 4.940171
4/27/2017 73.780266 0.512361 4/27/2017 988.0331 -0.303658
5/4/2017 75.651466 2.473448 5/4/2017 971.031 -1.750936
5/11/2017 78.259811 3.33293 5/11/2017 930.1209 -4.398363
5/18/2017 79.535645 1.604103 5/18/2017 942.8845 1.353671
5/25/2017 80.48069 1.174251 5/25/2017 966.3636 2.429637
6/1/2017 81.076073 0.734351 6/1/2017 1015.465 4.835382
6/8/2017 78.590584 -3.162579 6/8/2017 1021.942 0.633786
6/15/2017 80.253876 2.072538 6/15/2017 1049.613 2.63625
6/22/2017 84.156944 4.637844 6/22/2017 1036.754 -1.240291
6/29/2017 80.783104 -4.176418 6/29/2017 1060.709 2.258425
7/6/2017 82.257385 1.792278 7/6/2017 1025.943 -3.388711
7/13/2017 82.465302 0.252127 7/13/2017 1020.466 -0.536709
 7/20/2017 81.605301 -1.053854 7/20/2017 1015.084 -0.530162
7/27/2017 80.282219 -1.648039 7/27/2017 989.8904 -2.545121
8/3/2017 80.735855 0.561877 8/3/2017 1006.559 1.656026
8/10/2017 79.847504 -1.11256 8/10/2017 1016.132 0.942084
8/17/2017 80.102669 0.318547 8/17/2017 1035.515 1.871845
8/24/2017 79.497841 -0.760811 8/24/2017 1052.708 1.633192
8/31/2017 79.630142 0.166144 8/31/2017 1062.9 0.958865
9/7/2017 79.497841 -0.166421 9/7/2017 1092.999 2.7538
9/14/2017 78.864647 -0.802887 9/14/2017 1083.141 -0.910145
9/21/2017 79.299377 0.548214 9/21/2017 1011.179 -7.116623
9/28/2017 80.679153 1.710201 9/28/2017 1026.705 1.512205
10/5/2017 81.406837 0.893886 10/5/2017 1034.229 0.727562
10/12/2017 81.558052 0.185408 10/12/2017 1004.226 -2.987772
10/19/2017 78.089699 -4.441499 10/19/2017 988.6523 -1.575199
10/26/2017 79.015854 1.172113 10/26/2017 994.7487 0.612856
11/2/2017 79.724648 0.889053 11/2/2017 976.0088 -1.920051
11/9/2017 79.781342 0.071062 11/9/2017 994.9877 1.907455
11/16/2017 81.076073 1.596934 11/16/2017 990.4462 -0.458537
11/23/2017 81.435196 0.440992 11/23/2017 1003.258 1.27704
11/30/2017 81.879364 0.542466 11/30/2017 994.4619 -0.884525
12/7/2017 81.907715 0.034613 12/7/2017 1004.597 1.008839
12/14/2017 79.261574 -3.338492 12/14/2017 1035.766 3.009346
12/21/2017 80.509041 1.549474 12/21/2017 1035.949 0.017628
12/28/2017 80.594093 0.105531 12/28/2017 1054.088 1.720793
1/4/2018 80.39563 -0.246858 1/4/2018 1073.186 1.779552
1/11/2018 81.539146 1.402414 1/11/2018 1095.835 2.066831
1/18/2018 82.191238 0.793384 1/18/2018 1107.783 1.078572
1/25/2018 81.652557 -0.659723 1/25/2018 1076.161 -2.938438
2/1/2018 77.768387 -4.994536 2/1/2018 1054.951 -2.010446
2/8/2018 78.675636 1.153151 2/8/2018 1052.168 -0.264521
2/15/2018 75.046638 -4.835657 2/15/2018 1037.197 -1.443428
2/22/2018 75.160042 0.150883 2/22/2018 999.1447 -3.808488
3/1/2018 74.687515 -0.632672 3/1/2018 1004.039 0.487478
3/8/2018 76.284653 2.093656 3/8/2018 992.9067 -1.121204
3/15/2018 74.233894 -2.762564 3/15/2018 1000.872 0.795851
3/22/2018 74.59301 0.481434 3/22/2018 1019.237 1.801796
3/29/2018 73.874763 -0.972249 3/29/2018 1052.507 3.161083
4/5/2018 75.415207 2.042617 4/5/2018 1056.606 0.387883
4/12/2018 73.251038 -2.954455 4/12/2018 1065.864 0.868585
4/19/2018 74.501205 1.678049 4/19/2018 1070.3 0.414455
4/26/2018 74.169823 -0.446788 4/26/2018 1089.394 1.752784
5/3/2018 75.134712 1.284212 5/3/2018 1054.436 -3.315351
5/10/2018 74.783852 -0.469165 5/10/2018 1136.214 7.197398
5/17/2018 74.033371 -1.013706 5/17/2018 1190.845 4.587621
5/24/2018 74.296532 0.354204 5/24/2018 1205.938 1.251498
 5/31/2018 73.458344 -1.141039 5/31/2018 1197.089 -0.739179
6/7/2018 73.867691 0.554162 6/7/2018 1205.407 0.690077
6/14/2018 72.795586 -1.472761 6/14/2018 1160.363 -3.881949
6/21/2018 73.672752 1.190625 6/21/2018 1149.418 -0.952217
6/28/2018 77.415359 4.83445 6/28/2018 1134.581 -1.307668
7/5/2018 77.727249 0.401262 7/5/2018 1111.524 -2.074393
7/12/2018 77.590797 -0.175861 7/12/2018 1077.424 -3.164932
7/19/2018 78.80909 1.545879 7/19/2018 1094.012 1.516233
7/26/2018 78.974777 0.209797 7/26/2018 1092.309 -0.155875
8/2/2018 80.339272 1.698416 8/2/2018 1117.701 2.271835
8/9/2018 79.676521 -0.831802 8/9/2018 1099.946 -1.614193
8/16/2018 80.612167 1.160676 8/16/2018 1134.581 3.052659
8/23/2018 81.820717 1.477071 8/23/2018 1119.988 -1.302984
8/30/2018 80.222313 -1.992468 8/30/2018 1110.697 -0.836514
9/6/2018 81.66478 1.766327 9/6/2018 1077.424 -3.088172
9/13/2018 80.651154 -1.256803 9/13/2018 1085.353 0.730542
9/20/2018 81.567314 1.123195 9/20/2018 1067.695 -1.653828
9/27/2018 81.469849 -0.119633 9/27/2018 1059.669 -0.757453
10/4/2018 78.984528 -3.146592 10/4/2018 1024.207 -3.462342
10/11/2018 77.581047 -1.809051 10/11/2018 1055.291 2.945514
10/18/2018 81.128723 4.372898 10/18/2018 1085.402 2.774177
10/25/2018 82.142349 1.233987 10/25/2018 1087.202 0.165545
11/1/2018 82.522453 0.460607 11/1/2018 1073.532 -1.273291
11/8/2018 81.274925 -1.534948 11/8/2018 1089.473 1.463143
11/15/2018 82.249557 1.184969 11/15/2018 1136.805 4.163612
11/22/2018 82.892822 0.77602 11/22/2018 1203.344 5.529532
11/29/2018 83.23394 0.40983 11/29/2018 1200.209 -0.261266
12/6/2018 83.916183 0.813005 12/6/2018 1247.443 3.786477
12/13/2018 79.432861 -5.644165 12/13/2018 1303.497 4.300267
12/20/2018 78.848076 -0.74166 12/20/2018 1276.058 -2.150282
12/27/2018 78.136589 -0.910568 12/27/2018 1275.715 -0.026888
1/3/2019 81.616043 4.263199 1/3/2019 1277.43 0.134242
1/10/2019 81.879196 0.321392 1/10/2019 1304.085 2.043965
1/17/2019 82.502968 0.75606 1/17/2019 1281.055 -1.797672
1/24/2019 84.851837 2.768201 1/24/2019 1247.394 -2.698556
1/31/2019 84.423004 -0.507958 1/31/2019 1268.953 1.698976
2/7/2019 83.623802 -0.955711 2/7/2019 1223.973 -3.674957
2/14/2019 88.243576 5.235252 2/14/2019 1220.2 -0.309198
2/21/2019 87.697777 -0.622364 2/21/2019 1237.594 1.405502
2/28/2019 88.906326 1.359351 2/28/2019 1250.187 1.007252
3/7/2019 90.689911 1.966685 3/7/2019 1250.677 0.039178
3/14/2019 92.687912 2.155622 3/14/2019 1263.955 1.050557
3/21/2019 93.175232 0.523015 3/21/2019 1239.456 -1.976605
3/28/2019 93.262955 0.09406 3/28/2019 1225.051 -1.175912
4/4/2019 94.208351 1.003516 4/4/2019 1189.086 -3.024558
 4/11/2019 91.947189 -2.459196 4/11/2019 1204.156 1.251525
4/18/2019 95.279999 3.497911 4/18/2019 1197.209 -0.580319
4/25/2019 96.120003 0.873912 4/25/2019 1190.606 -0.554563
5/2/2019 96.639999 0.538075 5/2/2019 1125.811 -5.755434
5/9/2019 97.900002 1.287031 5/9/2019 1104.179 -1.959032
5/16/2019 98.910004 1.021132 5/16/2019 1134.68 2.688036
5/23/2019 97.75 -1.186705 5/23/2019 1143.944 0.809791
5/30/2019 100.949997 3.169883 5/30/2019 1132.709 -0.991826
6/6/2019 101.940002 0.971164 6/6/2019 1165.124 2.78208
6/13/2019 101.949997 0.009804 6/13/2019 1136.943 -2.478612
6/20/2019 102.690002 0.72062 6/20/2019 1121.265 -1.39824
6/27/2019 103.839996 1.107467 6/27/2019 1141.26 1.751947
7/4/2019 103.82 -0.01926 7/4/2019 1141.657 0.034772
7/11/2019 104.599998 0.745696 7/11/2019 1158.128 1.422267
7/18/2019 104.260002 -0.326104 7/18/2019 1145.874 -1.069447
7/25/2019 106.080002 1.715686 7/25/2019 1180.554 2.937589
8/1/2019 107.290001 1.127784 8/1/2019 1192.014 0.961466
8/8/2019 108.610001 1.215358 8/8/2019 1190.526 -0.125021
8/15/2019 110.519997 1.72819 8/15/2019 1189.881 -0.054209
8/22/2019 111.160004 0.575753 8/22/2019 1203.674 1.145876
8/29/2019 114.349998 2.789676 8/29/2019 1235.625 2.585822
9/5/2019 109.75 -4.191342 9/5/2019 1226.446 -0.748389
9/12/2019 107.019997 -2.550928 9/12/2019 1307.217 6.178842
9/19/2019 107.599998 0.539034 9/19/2019 1475.456 11.40253
9/26/2019 105.559998 -1.93255 9/26/2019 1484.287 0.594978
10/3/2019 108.32 2.548008 10/3/2019 1487.115 0.190167
10/10/2019 106.290001 -1.909868 10/10/2019 1514.204 1.788991
10/17/2019 103.650002 -2.547032 10/17/2019 1548.14 2.192021
10/24/2019 107.029999 3.15799 10/24/2019 1523.383 -1.625138
10/31/2019 105.580002 -1.373363 10/31/2019 1535.34 0.778779
11/7/2019 106.010002 0.405622 11/7/2019 1560.8 1.631228
11/14/2019 105.120003 -0.84665 11/14/2019 1542.25 -1.202791
11/21/2019 104.379997 -0.708954 11/21/2019 1474.65 -4.584137
11/28/2019 103.690002 -0.66544 11/28/2019 1455.8 -1.294819
12/5/2019 104.730003 0.993031 12/5/2019 1473.55 1.204574
12/12/2019 106.050003 1.244696 12/12/2019 1482.15 0.580236
12/19/2019 108.589996 2.339067 12/19/2019 1474.2 -0.539281
12/26/2019 108.260002 -0.304816 12/26/2019 1461.1 -0.896583
0.074307