Date Closing Price Return VOLUME VALUE Moving Average of Closing Price (

1-Jun-22 2,633.50 4512079 11,903,542,973.55

2-Jun-22 2,724.30 0.03 10211408 27,584,103,887.40
3-Jun-22 2,779.50 0.02 11048210 30,861,449,556.90
6-Jun-22 2,767.55 0.00 5119488 14,210,599,849.75 Closing Pric
7-Jun-22 2,772.75 0.00 5703333 15,815,485,543.85 3,000.00 2,735.52
8-Jun-22 2,724.05 -0.02 5759172 15,786,294,151.30 2,753.63
9-Jun-22 2,798.75 0.03 7973935 22,038,890,334.10 2,500.00 2,768.52
10-Jun-22 2,714.25 -0.03 8349943 22,878,943,836.30 2,755.47
13-Jun-22 2,662.90 -0.02 8131998 21,519,668,179.50 2,000.00 2,734.54
14-Jun-22 2,628.10 -0.01 6790653 17,910,140,469.65 2,705.61
1,500.00
15-Jun-22 2,596.30 -0.01 5166738 13,502,708,125.15 2,680.06
16-Jun-22 2,560.00 -0.01 7896943 20,560,173,723.70 1,000.00
2,632.31
17-Jun-22 2,590.00 0.01 11286988 29,260,639,914.30 2,607.46
20-Jun-22 2,543.05 -0.02 5568825 14,216,989,371.65 500.00 2,583.49
21-Jun-22 2,584.10 0.02 5408801 13,859,827,576.20 2,574.69
22-Jun-22 2,505.60 -0.03 4899839 12,368,075,581.25 0.00 2,556.55
23-Jun-22 2,464.95 -0.02 8974475 22,306,490,549.05 1-Jun-22 1-Jul-22
2,537.54 1-Aug-22 1-Sep

24-Jun-22 2,500.05 0.01 6571866 16,376,908,912.20 2,519.55

27-Jun-22 2,492.65 0.00 7141493 17,938,104,628.25 2,509.47
28-Jun-22 2,527.70 0.01 6263867 15,758,339,977.00 2,498.19
29-Jun-22 2,580.15 0.02 8863172 22,682,290,935.35 2,513.10
30-Jun-22 2,595.65 0.01 10666627 27,691,790,169.90 2,539.24
1-Jul-22 2,408.70 -0.07 37841671 92,119,994,931.80 2,520.97
4-Jul-22 2,413.70 0.00 19317335 46,594,929,825.60 2,505.18
5-Jul-22 2,433.25 0.01 8144239 19,875,158,179.60 2,486.29
6-Jul-22 2,411.85 -0.01 11050026 26,637,248,724.35 2,452.63
7-Jul-22 2,388.10 -0.01 10753423 25,723,462,115.35 2,411.12
8-Jul-22 2,391.40 0.00 8773162 21,002,872,434.25 2,407.66
11-Jul-22 2,423.90 0.01 6390604 15,343,320,840.20 2,409.70
12-Jul-22 2,420.45 0.00 4974502 12,061,561,234.20 2,407.14
13-Jul-22 2,377.55 -0.02 6564435 15,744,718,033.45 2,400.28
14-Jul-22 2,397.15 0.01 7831798 18,781,243,733.65 2,402.09
15-Jul-22 2,401.80 0.00 4431880 10,623,995,556.20 2,404.17
18-Jul-22 2,422.25 0.01 6996757 16,849,806,027.65 2,403.84
19-Jul-22 2,437.10 0.01 7587006 18,432,314,366.20 2,407.17
20-Jul-22 2,503.00 0.03 11041036 27,676,129,582.85 2,432.26
21-Jul-22 2,486.30 -0.01 7625468 18,933,428,050.10 2,450.09
22-Jul-22 2,503.10 0.01 5062651 12,679,994,866.30 2,470.35
25-Jul-22 2,420.40 -0.03 10665470 25,838,870,736.65 2,469.98
26-Jul-22 2,421.50 0.00 5216466 12,680,927,214.10 2,466.86
27-Jul-22 2,419.20 0.00 3994321 9,650,459,374.80 2,450.10
28-Jul-22 2,457.10 0.02 5766936 14,110,146,776.35 2,444.26
29-Jul-22 2,509.45 0.02 6982808 17,417,222,455.45 2,445.53
1-Aug-22 2,574.85 0.03 7245568 18,552,037,709.10 2,476.42
2-Aug-22 2,584.65 0.00 6423115 16,594,994,133.95 2,509.05
3-Aug-22 2,606.35 0.01 6576824 17,040,829,415.65 2,546.48
 4-Aug-22 2,571.90 -0.01 6676577 17,153,907,762.65 2,569.44
5-Aug-22 2,534.00 -0.01 6434433 16,365,407,365.90 2,574.35
8-Aug-22 2,567.15 0.01 4691228 12,044,417,897.15 2,572.81
10-Aug-22 2,582.50 0.01 4949442 12,741,005,921.30 2,572.38
11-Aug-22 2,591.10 0.00 3783480 9,810,722,225.40 2,569.33
12-Aug-22 2,633.00 0.02 5838244 15,332,563,329.35 2,581.55
16-Aug-22 2,651.30 0.01 3049304 8,060,790,553.15 2,605.01
17-Aug-22 2,665.15 0.01 3044037 8,115,922,559.35 2,624.61
18-Aug-22 2,661.30 0.00 3419730 9,077,457,998.05 2,640.37
19-Aug-22 2,613.85 -0.02 4366123 11,489,747,684.60 2,644.92
22-Aug-22 2,606.60 0.00 4371179 11,393,340,723.50 2,639.64
23-Aug-22 2,646.80 0.02 4466619 11,750,046,560.20 2,638.74
24-Aug-22 2,639.75 0.00 4785579 12,676,750,456.45 2,633.66
25-Aug-22 2,632.05 0.00 3632902 9,622,300,857.85 2,627.81
26-Aug-22 2,618.00 -0.01 4957449 12,999,929,105.55 2,628.64
29-Aug-22 2,597.65 -0.01 9155684 23,936,068,091.80 2,626.85
30-Aug-22 2,637.95 0.02 10678670 27,921,981,356.70 2,625.08
1-Sep-22 2,560.40 -0.03 9188434 23,707,362,824.55 2,609.21
2-Sep-22 2,530.50 -0.01 5999196 15,275,378,547.55 2,588.90
5-Sep-22 2,569.80 0.02 5227785 13,403,622,183.40 2,579.26
6-Sep-22 2,596.85 0.01 5030172 13,041,646,173.55 2,579.10
7-Sep-22 2,581.75 -0.01 3455942 8,919,602,471.35 2,567.86
8-Sep-22 2,585.40 0.00 3256840 8,414,188,239.00 2,572.86
9-Sep-22 2,569.30 -0.01 3837302 9,891,379,842.80 2,580.62
12-Sep-22 2,598.05 0.01 3431445 8,909,527,157.50 2,586.27
13-Sep-22 2,619.75 0.01 4102114 10,735,722,213.80 2,590.85
14-Sep-22 2,588.35 -0.01 4004997 10,393,065,929.10 2,592.17
15-Sep-22 2,562.70 -0.01 4783723 12,312,602,615.90 2,587.63
16-Sep-22 2,499.20 -0.02 9330469 23,414,892,723.80 2,573.61
19-Sep-22 2,502.45 0.00 3498286 8,767,314,647.00 2,554.49
20-Sep-22 2,502.85 0.00 3881882 9,775,496,109.20 2,531.11
21-Sep-22 2,509.75 0.00 4249172 10,687,928,437.35 2,515.39
22-Sep-22 2,486.10 -0.01 4757219 11,839,611,958.30 2,500.07
23-Sep-22 2,439.50 -0.02 4397194 10,798,121,356.15 2,488.13
26-Sep-22 2,377.35 -0.03 5759298 13,776,401,753.70 2,463.11
27-Sep-22 2,396.25 0.01 7455448 17,823,738,488.00 2,441.79
28-Sep-22 2,332.45 -0.03 7844140 18,461,791,856.30 2,406.33
29-Sep-22 2,325.30 0.00 6771046 15,807,234,115.85 2,374.17
30-Sep-22 2,377.75 0.02 8589908 20,371,810,194.00 2,361.82
3-Oct-22 2,369.50 0.00 5470030 13,029,923,334.80 2,360.25
4-Oct-22 2,413.20 0.02 4129893 9,939,556,462.20 2,363.64
6-Oct-22 2,422.10 0.00 6162021 14,996,487,081.50 2,381.57
7-Oct-22 2,432.35 0.00 3560167 8,657,940,132.20 2,402.98
10-Oct-22 2,405.80 -0.01 2921076 7,019,927,774.65 2,408.59
11-Oct-22 2,357.90 -0.02 4252803 10,112,492,555.10 2,406.27
12-Oct-22 2,375.25 0.01 3422992 8,105,861,297.40 2,398.68
13-Oct-22 2,382.80 0.00 3382098 8,047,737,069.20 2,390.82
14-Oct-22 2,370.70 -0.01 4202459 10,054,822,904.25 2,378.49
17-Oct-22 2,408.75 0.02 7720595 18,344,914,890.00 2,379.08
18-Oct-22 2,451.25 0.02 5729899 14,040,201,497.40 2,397.75
19-Oct-22 2,493.90 0.02 8882553 22,202,063,579.30 2,421.48
20-Oct-22 2,500.60 0.00 4022919 10,068,197,552.85 2,445.04
21-Oct-22 2,471.60 -0.01 3804352 9,478,648,257.95 2,465.22
24-Oct-22 2,479.85 0.00 1555270 3,859,866,818.15 2,479.44
25-Oct-22 2,441.55 -0.02 5645639 13,918,629,427.80 2,477.50
27-Oct-22 2,451.15 0.00 5774775 14,141,365,856.20 2,468.95
28-Oct-22 2,526.15 0.03 8126824 20,383,247,305.20 2,474.06
31-Oct-22 2,549.60 0.01 5731802 14,606,311,320.10 2,489.66
1-Nov-22 2,529.85 -0.01 6443999 16,391,994,975.90 2,499.66
2-Nov-22 2,545.65 0.01 4145144 10,510,378,542.40 2,520.48
3-Nov-22 2,555.15 0.00 3089026 7,867,209,428.75 2,541.28
4-Nov-22 2,592.75 0.01 5803737 14,988,568,897.45 2,554.60
7-Nov-22 2,606.60 0.01 5440967 14,124,430,758.45 2,566.00
9-Nov-22 2,604.00 0.00 5193814 13,558,251,214.20 2,580.83
10-Nov-22 2,572.50 -0.01 2753420 7,092,562,040.10 2,586.20
11-Nov-22 2,631.80 0.02 5681124 14,853,880,989.55 2,601.53
14-Nov-22 2,619.05 0.00 4173395 10,952,068,321.50 2,606.79
15-Nov-22 2,607.30 0.00 3270388 8,514,100,480.75 2,606.93
16-Nov-22 2,592.35 -0.01 4484007 11,666,807,298.05 2,604.60
17-Nov-22 2,599.05 0.00 3074259 7,991,793,077.85 2,609.91
18-Nov-22 2,597.65 0.00 2447425 6,337,149,845.85 2,603.08
21-Nov-22 2,550.90 -0.02 2949108 7,538,748,417.35 2,589.45
22-Nov-22 2,565.05 0.01 3051201 7,801,736,581.00 2,581.00
23-Nov-22 2,557.05 0.00 2959787 7,580,660,698.90 2,573.94
24-Nov-22 2,579.10 0.01 4333225 11,110,842,573.85 2,569.95
25-Nov-22 2,617.60 0.01 3391988 8,837,331,953.30 2,573.94
 Moving Average of Volume (5 Days) Moving Average of Value (5 Days)
#N/A #N/A
#N/A #N/A
#N/A #N/A
Closing Price #N/A #N/A
7318903.6 20,075,036,362.29
7568322.2 20,851,586,597.84
7120827.6 19,742,543,887.18
6581174.2 18,146,042,743.06
7183676.2 19,607,856,409.01
7401140.2 20,026,787,394.17
7282653.4 19,570,070,188.94
7267255 19,274,326,866.86
7854664 20,550,666,082.46
7342029.4 19,090,130,320.89
7065659 18,280,067,742.20
7012279.2 18,053,141,233.42
1-Jul-22 1-Aug-22 1-Sep-22 1-Oct-22
7227785.6 1-Nov-22 18,402,404,598.49
6284761.2 15,825,658,398.07
6599294.8 16,569,881,449.39
6770308 16,949,583,929.55
7562974.6 19,012,427,000.37
7901405 20,089,486,924.54
14155366 35,238,104,128.46
16590534.4 40,969,469,167.93
16966608.8 41,792,832,808.45
17403979.6 42,583,824,366.25
17421338.8 42,190,158,755.34
11607637 27,966,734,255.83
9022290.8 21,716,412,458.75
8388343.4 20,153,693,069.67
7491225.2 17,975,186,931.49
6906900.2 16,586,743,255.15
6038643.8 14,510,967,879.54
6159874.4 14,812,264,917.03
6682375.2 16,086,415,543.43
7577695.4 18,472,697,853.31
7536429.4 18,503,134,716.60
7662583.6 18,914,334,578.62
8396326.2 20,712,147,520.42
7922218.2 19,561,870,090.00
6512875.2 15,956,736,048.39
6141168.8 14,992,079,793.64
6525200.2 15,939,525,311.47
5841219.8 14,482,158,705.96
6082549.6 15,264,972,089.93
6599050.2 16,743,046,098.10
6780978.4 17,351,798,295.36
6671303.4 17,141,435,277.45
6160435.4 15,839,911,315.06
5865700.8 15,069,113,672.53
5307032 13,623,092,234.48
5139365.4 13,258,823,347.82
4462339.6 11,597,899,985.27
4132901.4 10,812,200,917.71
3826959 10,079,491,333.06
3943487.6 10,415,296,424.90
3650074.6 9,627,451,903.73
3933537.6 10,365,303,105.14
4281846 11,277,468,684.56
4324480.4 11,386,437,256.52
4442745.6 11,688,473,540.71
5399646.6 14,197,019,014.37
6642056.8 17,431,405,973.67
7522627.8 19,637,528,447.29
7995886.6 20,768,143,985.23
8049953.8 20,848,882,600.80
7224851.4 18,669,998,217.15
5780305.8 14,869,522,440.08
4593987 11,810,887,522.97
4161608.2 10,734,087,782.02
3802340.2 9,835,268,776.84
3616728.6 9,374,083,984.89
3726539.6 9,668,776,676.44
4031916.2 10,448,459,551.82
5130549.6 13,153,162,128.02
5143917.8 13,124,719,625.92
5099871.4 12,932,674,405.00
5148706.4 12,991,646,906.65
5143405.6 12,897,048,775.13
4156750.6 10,373,694,501.60
4608953 11,375,511,922.94
5323666.2 12,985,160,398.70
6042659.8 14,539,933,082.49
6445425.2 15,333,457,514.00
7283968 17,248,195,281.57
7226114.4 17,098,899,597.79
6561003.4 15,522,063,192.63
6224579.6 14,829,002,237.67
5582403.8 13,399,143,440.94
4448637.4 10,728,766,957.07
4205192 10,145,280,801.13
4063811.8 9,778,541,768.17
3507827.2 8,388,791,765.71
3636285.6 8,668,168,320.12
4596189.4 10,933,165,743.19
4891608.6 11,718,707,531.65
5983520.8 14,537,947,988.03
6111685 14,942,040,084.76
6032063.6 14,826,805,155.50
4798998.6 11,929,795,541.13
4782146.6 11,905,481,127.21
4160591 10,293,341,582.59
4981372 12,356,351,533.06
5366862 13,381,884,145.49
6344607.8 15,888,309,777.04
6044508.8 15,206,659,599.96
5507359 13,951,828,314.47
5042741.6 12,872,892,632.92
4984574.6 12,776,516,520.59
4734537.6 12,209,767,768.25
4456192.8 11,526,204,467.79
4974612.4 12,923,538,779.95
4648544 12,116,238,664.76
4214428.2 10,994,172,609.22
4072466.8 10,615,883,825.99
4136634.6 10,795,730,033.54
3489894.8 9,092,383,804.80
3245037.4 8,409,719,823.97
3201200 8,267,247,044.02
2896356 7,450,017,724.19
3148149.2 8,073,827,623.39
3337061.8 8,573,864,044.88
 Data
Covid Indicator Average of Price Average of Volume
7000
Post 77 3300
Pre 112.6666666667 5833.33333333333
6000
Total Result 96.45454545455 4681.81818181818
5000

4000
Data
3000 Column C

2000

1000

0
Covid Indicator Post Pre
 Data
Column C

Pre
Date Price Volume Covid Indicator
20-Mar-20 120 5000 Pre
21-Mar-20 110 5500 Pre
22-Mar-20 115 6500 Pre
23-Mar-20 118 7000 Pre
24-Mar-20 123 6000 Pre
25-Mar-20 90 5000 Pre
26-Mar-20 85 4000 Post
27-Mar-20 87 3500 Post
28-Mar-20 75 3200 Post
29-Mar-20 73 3000 Post
30-Mar-20 65 2800 Post
Day Data 3 Days Moving
1 10
2 90 Data
3 40 46.66667 Chart
160 Title
4 100 76.66667 160
140
5 150 96.66667 140
6 30 93.33333 120
120
7 40 73.33333 100
8 80 50 100
80
80
60 60

40 40

20 20
0 04
1 2 3 0 15 2 6 3 7 4 8

Data 3 Days Moving

 Data
e

5 2 6 3 7 4 8 5 6 7 8 9
ys Moving