ICICI BANK

ICICI BANK Sensex % RETURN % RETURN ON

Date (Closing Price (closing ON SENSEX STOCK OF icici
in Rupees) value) (X) bank

01-01-2013 214.936356 19,691.42 … …

08-01-2013 215.481812 19,906.41 1.09 0.25
15-01-2013 214.100006 20,101.82 0.98 -0.64
22-01-2013 216.409088 20,103.35 0.01 1.08
29-01-2013 214.863632 19,751.19 -1.75 -0.71
05-02-2013 204.127274 19,460.57 -1.47 -5.00
12-02-2013 204 19,501.08 0.21 -0.06
19-02-2013 198.890915 19,331.69 -0.87 -2.50
26-02-2013 192.481812 18,877.96 -2.35 -3.22
05-03-2013 205.809097 19,646.21 4.07 6.92
12-03-2013 191.163635 19,293.20 -1.80 -7.12
19-03-2013 184.109085 18,681.42 -3.17 -3.69
26-03-2013 191.190903 18,864.75 0.98 3.85
02-04-2013 179.836365 18,437.78 -2.26 -5.94
09-04-2013 190.381821 18,357.80 -0.43 5.86
16-04-2013 208.809097 19,169.83 4.42 9.68
23-04-2013 209.672729 19,387.50 1.14 0.41
30-04-2013 207.754547 19,673.64 1.48 -0.91
07-05-2013 208.872726 19,691.67 0.09 0.54
14-05-2013 219.963638 20,223.98 2.70 5.31
21-05-2013 221.709091 20,030.77 -0.96 0.79
28-05-2013 208.209091 19,610.48 -2.10 -6.09
04-06-2013 203.236359 19,441.07 -0.86 -2.39
11-06-2013 200.263641 19,325.87 -0.59 -1.46
18-06-2013 190.754547 18,540.89 -4.06 -4.75
25-06-2013 194.163635 19,577.39 5.59 1.79
02-07-2013 186.899994 19,324.77 -1.29 -3.74
09-07-2013 192.918182 20,034.48 3.67 3.22
16-07-2013 177.172729 20,159.12 0.62 -8.16
23-07-2013 168.836365 19,593.28 -2.81 -4.71
30-07-2013 164.081818 19,182.26 -2.10 -2.82
06-08-2013 157.645447 18,946.98 -1.23 -3.92
13-08-2013 148.245453 18,307.52 -3.37 -5.96
20-08-2013 150.990906 18,558.13 1.37 1.85
27-08-2013 150.290909 18,886.13 1.77 -0.46
03-09-2013 174.254547 19,270.06 2.03 15.94
10-09-2013 176.354538 19,742.47 2.45 1.21
17-09-2013 171.509094 19,900.96 0.80 -2.75
24-09-2013 160.663635 19,379.77 -2.62 -6.32
01-10-2013 166.581818 19,895.10 2.66 3.68
08-10-2013 181.300003 20,607.54 3.58 8.84
15-10-2013 183.681824 20,893.89 1.39 1.31
22-10-2013 184.545456 20,570.28 -1.55 0.47
29-10-2013 206.081818 21,196.81 3.05 11.67
05-11-2013 188.581818 20,490.96 -3.33 -8.49
12-11-2013 195.209091 20,850.74 1.76 3.51
19-11-2013 195.381821 20,605.08 -1.18 0.09
26-11-2013 197.872726 20,898.01 1.42 1.27
03-12-2013 218.490906 21,326.42 2.05 10.42
10-12-2013 199.55455 20,659.52 -3.13 -8.67
17-12-2013 199.645447 21,101.03 2.14 0.05
24-12-2013 199.399994 21,143.01 0.20 -0.12
31-12-2013 189.236359 20,787.30 -1.68 -5.10
07-01-2014 191.800003 21,134.21 1.67 1.35
14-01-2014 189.818176 21,205.05 0.34 -1.03
21-01-2014 183.600006 20,707.45 -2.35 -3.28
28-01-2014 175.181824 20,209.26 -2.41 -4.59
04-02-2014 174.645447 20,334.27 0.62 -0.31
11-02-2014 183.481812 20,464.06 0.64 5.06
18-02-2014 188.399994 20,811.44 1.70 2.68
25-02-2014 187.236359 20,946.65 0.65 -0.62
04-03-2014 217.018188 21,934.83 4.72 15.91
11-03-2014 220.909088 21,809.80 -0.57 1.79
18-03-2014 225.854538 22,055.48 1.13 2.24
25-03-2014 226.372726 22,386.27 1.50 0.23
01-04-2014 219.845459 22,343.45 -0.19 -2.88
08-04-2014 224.736359 22,628.96 1.28 2.22
15-04-2014 233.090912 22,764.83 0.60 3.72
22-04-2014 231.909088 22,631.61 -0.59 -0.51
29-04-2014 227.718185 22,445.12 -0.82 -1.81
06-05-2014 254.309097 23,551.00 4.93 11.68
13-05-2014 266.981812 24,363.05 3.45 4.98
20-05-2014 264.463623 24,716.88 1.45 -0.94
27-05-2014 266.21817 24,684.85 -0.13 0.66
03-06-2014 271.309082 25,580.21 3.63 1.91
10-06-2014 257.081818 25,190.48 -1.52 -5.24
17-06-2014 257.127258 25,031.32 -0.63 0.02
24-06-2014 257.845459 25,413.78 1.53 0.28
01-07-2014 263.881805 26,100.08 2.70 2.34
08-07-2014 244.409088 25,006.98 -4.19 -7.38
15-07-2014 269.563629 25,715.17 2.83 10.29
22-07-2014 263.818176 25,991.23 1.07 -2.13
29-07-2014 271.163635 25,723.16 -1.03 2.78
05-08-2014 261.981812 25,519.24 -0.79 -3.39
12-08-2014 278.309082 26,390.96 3.42 6.23
19-08-2014 275.327271 26,437.02 0.17 -1.07
26-08-2014 290.600006 26,867.55 1.63 5.55
02-09-2014 285.054535 27,319.85 1.68 -1.91
09-09-2014 282.427277 26,816.56 -1.84 -0.92
16-09-2014 287.063629 27,206.74 1.45 1.64
23-09-2014 265.181824 26,597.11 -2.24 -7.62
30-09-2014 259.790924 26,567.99 -0.11 -2.03
07-10-2014 268.709076 26,384.07 -0.69 3.43
14-10-2014 279.436371 26,429.85 0.17 3.99
21-10-2014 286.009094 26,752.90 1.22 2.35
28-10-2014 299.21817 27,860.38 4.14 4.62
04-11-2014 303.090912 27,874.73 0.05 1.29
11-11-2014 304.336365 28,177.88 1.09 0.41
18-11-2014 322.418182 28,499.54 1.14 5.94
25-11-2014 319.663635 28,559.62 0.21 -0.85
02-12-2014 321.636353 28,119.40 -1.54 0.62
09-12-2014 313.863647 27,319.56 -2.84 -2.42
16-12-2014 326.545441 27,701.79 1.40 4.04
23-12-2014 317.409088 27,208.61 -1.78 -2.80
30-12-2014 330.045441 27,842.32 2.33 3.98
06-01-2015 315.045441 27,585.27 -0.92 -4.54
13-01-2015 328 28,262.01 2.45 4.11
20-01-2015 337 29,278.84 3.60 2.74
27-01-2015 319.863647 29,122.27 -0.53 -5.08
03-02-2015 290.954559 28,227.39 -3.07 -9.04
10-02-2015 307.318176 29,135.88 3.22 5.62
17-02-2015 299.090912 28,975.11 -0.55 -2.68
24-02-2015 317.318176 29,459.14 1.67 6.09
03-03-2015 302.545441 28,844.78 -2.09 -4.66
10-03-2015 301.318176 28,437.71 -1.41 -0.41
17-03-2015 285.272736 28,192.02 -0.86 -5.33
24-03-2015 289.727264 27,975.86 -0.77 1.56
31-03-2015 292.045441 28,504.46 1.89 0.80
07-04-2015 288.090912 29,044.44 1.89 -1.35
14-04-2015 282.863647 27,886.21 -3.99 -1.81
21-04-2015 274.818176 27,176.99 -2.54 -2.84
28-04-2015 299.363647 27,490.59 1.15 8.93
05-05-2015 294.090912 27,507.30 0.06 -1.76
12-05-2015 287.5 27,687.30 0.65 -2.24
19-05-2015 283.772736 27,643.88 -0.16 -1.30
26-05-2015 287.681824 27,848.99 0.74 1.38
02-06-2015 257.409088 26,523.09 -4.76 -10.52
09-06-2015 272 26,586.55 0.24 5.67
16-06-2015 286.409088 27,730.21 4.30 5.30
23-06-2015 282.909088 27,645.15 -0.31 -1.22
30-06-2015 286.5 28,208.76 2.04 1.27
07-07-2015 287.636353 27,961.19 -0.88 0.40
14-07-2015 287.090912 28,420.12 1.64 -0.19
21-07-2015 264.636353 27,561.38 -3.02 -7.82
28-07-2015 284.454559 28,187.06 2.27 7.49
04-08-2015 281.454559 28,101.72 -0.30 -1.05
11-08-2015 275.363647 27,878.27 -0.80 -2.16
18-08-2015 245.409088 25,741.56 -7.66 -10.88
25-08-2015 252.636368 26,283.09 2.10 2.94
01-09-2015 226.454544 24,893.81 -5.29 -10.36
08-09-2015 247.636368 25,856.70 3.87 9.35
15-09-2015 253.909088 26,192.98 1.30 2.53
22-09-2015 243.727264 25,616.84 -2.20 -4.01
29-09-2015 255.409088 26,785.55 4.56 4.79
06-10-2015 261.454559 26,904.11 0.44 2.37
13-10-2015 261.090912 27,364.92 1.71 -0.14
20-10-2015 259.409088 27,361.96 -0.01 -0.64
27-10-2015 254.136368 26,559.15 -2.93 -2.03
03-11-2015 239.227264 26,121.40 -1.65 -5.87
10-11-2015 242.954544 25,760.10 -1.38 1.56
17-11-2015 241.77272 25,819.34 0.23 -0.49
24-11-2015 248.681824 26,145.67 1.26 2.86
01-12-2015 239.136368 25,530.11 -2.35 -3.84
08-12-2015 226.363632 25,150.35 -1.49 -5.34
15-12-2015 234.727264 25,735.90 2.33 3.69
22-12-2015 240.045456 26,034.13 1.16 2.27
29-12-2015 232.318176 25,623.35 -1.58 -3.22
05-01-2016 217.681824 24,825.04 -3.12 -6.30
12-01-2016 202.818176 24,188.37 -2.56 -6.83
19-01-2016 214.590912 24,485.95 1.23 5.80
26-01-2016 197.454544 24,824.83 1.38 -7.99
02-02-2016 189.590912 24,287.42 -2.16 -3.98
09-02-2016 185 23,554.12 -3.02 -2.42
16-02-2016 180.409088 23,788.79 1.00 -2.48
23-02-2016 172.77272 23,002.00 -3.31 -4.23
01-03-2016 200.454544 24,646.48 7.15 16.02
08-03-2016 201.5 24,804.28 0.64 0.52
15-03-2016 213.5 25,285.37 1.94 5.96
22-03-2016 204.954544 24,966.40 -1.26 -4.00
29-03-2016 217.045456 25,399.65 1.74 5.90
05-04-2016 204.27272 25,022.16 -1.49 -5.88
12-04-2016 215.590912 25,816.36 3.17 5.54
19-04-2016 229.954544 25,678.93 -0.53 6.66
26-04-2016 206.136368 25,436.97 -0.94 -10.36
03-05-2016 204.818176 25,688.86 0.99 -0.64
10-05-2016 203.409088 25,653.23 -0.14 -0.69
17-05-2016 201 25,230.36 -1.65 -1.18
24-05-2016 222.27272 26,725.60 5.93 10.58
31-05-2016 221.363632 26,777.45 0.19 -0.41
07-06-2016 221.590912 26,396.77 -1.42 0.10
14-06-2016 216.454544 26,866.92 1.78 -2.32
21-06-2016 211.545456 26,402.96 -1.73 -2.27
28-06-2016 225.590912 27,278.76 3.32 6.64
05-07-2016 227.136368 27,626.69 1.28 0.69
12-07-2016 239.454544 27,746.66 0.43 5.42
19-07-2016 244.227264 28,095.34 1.26 1.99
26-07-2016 226.818176 28,003.12 -0.33 -7.13
02-08-2016 222.954544 28,182.57 0.64 -1.70
09-08-2016 223.590912 28,152.40 -0.11 0.29
16-08-2016 229.318176 27,985.54 -0.59 2.56
23-08-2016 227.727264 27,902.66 -0.30 -0.69
30-08-2016 237.545456 28,532.11 2.26 4.31
06-09-2016 243.818176 28,353.54 -0.63 2.64
13-09-2016 246.909088 28,634.50 0.99 1.27
20-09-2016 238.681824 28,294.28 -1.19 -3.33
27-09-2016 232.863632 28,243.29 -0.18 -2.44
04-10-2016 227.363632 28,082.34 -0.57 -2.36
11-10-2016 235.227264 27,529.97 -1.97 3.46
18-10-2016 258.681824 28,179.08 2.36 9.97
25-10-2016 251.681824 27,941.51 -0.84 -2.71
01-11-2016 253.363632 27,458.99 -1.73 0.67
08-11-2016 251.27272 26,818.82 -2.33 -0.83
15-11-2016 237.454544 25,765.14 -3.93 -5.50
22-11-2016 232.090912 26,350.17 2.27 -2.26
29-11-2016 237.136368 26,349.10 0.00 2.17
06-12-2016 240.77272 26,515.24 0.63 1.53
13-12-2016 233.727264 26,374.70 -0.53 -2.93
20-12-2016 225.590912 25,807.10 -2.15 -3.48
27-12-2016 229.045456 26,595.45 3.05 1.53
03-01-2017 235.181824 26,726.55 0.49 2.68
10-01-2017 244.818176 27,288.17 2.10 4.10
17-01-2017 234.136368 27,117.34 -0.63 -4.36
24-01-2017 246.181824 27,849.56 2.70 5.14
31-01-2017 263.909088 28,439.28 2.12 7.20
07-02-2017 256.045441 28,351.62 -0.31 -2.98
14-02-2017 256.681824 28,661.58 1.09 0.25
21-02-2017 253.5 28,812.88 0.53 -1.24
28-02-2017 251.590912 29,048.19 0.82 -0.75
07-03-2017 245.954544 28,946.23 -0.35 -2.24
14-03-2017 250.045456 29,518.74 1.98 1.66
21-03-2017 248.318176 29,237.15 -0.95 -0.69
28-03-2017 260.636353 29,910.22 2.30 4.96
04-04-2017 252.409088 29,575.74 -1.12 -3.16
11-04-2017 256.727264 29,413.66 -0.55 1.71
18-04-2017 244.227264 29,655.84 0.82 -4.87
25-04-2017 253.181824 29,918.40 0.89 3.67
02-05-2017 275.409088 29,926.15 0.03 8.78
09-05-2017 274.363647 30,322.12 1.32 -0.38
16-05-2017 276.227264 30,570.97 0.82 0.68
23-05-2017 286.272736 31,109.28 1.76 3.64
30-05-2017 290.681824 31,309.49 0.64 1.54
06-06-2017 287.045441 31,095.70 -0.68 -1.25
13-06-2017 291.454559 31,311.57 0.69 1.54
20-06-2017 291.850006 31,138.21 -0.55 0.14
27-06-2017 290.049988 31,221.62 0.27 -0.62
04-07-2017 291.450012 31,715.64 1.58 0.48
11-07-2017 303.5 32,074.78 1.13 4.13
18-07-2017 303.049988 32,245.87 0.53 -0.15
25-07-2017 302.600006 32,514.94 0.83 -0.15
01-08-2017 300.149994 32,273.67 -0.74 -0.81
08-08-2017 291.799988 31,449.03 -2.56 -2.78
15-08-2017 293.5 31,258.85 -0.60 0.58
22-08-2017 300.899994 31,750.82 1.57 2.52
29-08-2017 297.100006 31,702.25 -0.15 -1.26
05-09-2017 290.799988 31,882.16 0.57 -2.12
12-09-2017 293 32,423.76 1.70 0.76
19-09-2017 279.5 31,626.63 -2.46 -4.61
26-09-2017 276.600006 31,283.72 -1.08 -1.04
03-10-2017 271.75 31,846.89 1.80 -1.75
10-10-2017 274.25 32,633.64 2.47 0.92
17-10-2017 262.549988 32,506.72 -0.39 -4.27
24-10-2017 300.549988 33,266.16 2.34 14.47
31-10-2017 316.100006 33,731.19 1.40 5.17
07-11-2017 314.25 33,033.56 -2.07 -0.59
14-11-2017 318.549988 33,359.90 0.99 1.37
21-11-2017 317 33,724.44 1.09 -0.49
28-11-2017 304.25 32,869.72 -2.53 -4.02
05-12-2017 311.450012 33,455.79 1.78 2.37
12-12-2017 308.899994 33,601.68 0.44 -0.82
19-12-2017 316.600006 33,940.30 1.01 2.49
26-12-2017 310.299988 33,812.75 -0.38 -1.99
02-01-2018 314.149994 34,352.79 1.60 1.24
09-01-2018 329.299988 34,843.51 1.43 4.82
16-01-2018 351.5 35,798.01 2.74 6.74
23-01-2018 357.649994 36,283.25 1.36 1.75
30-01-2018 329.700012 34,757.16 -4.21 -7.81
06-02-2018 326.25 34,300.47 -1.31 -1.05
13-02-2018 319.75 33,774.66 -1.53 -1.99
20-02-2018 327.049988 34,445.75 1.99 2.28
27-02-2018 303.350006 33,746.78 -2.03 -7.25
06-03-2018 300.649994 33,917.94 0.51 -0.89
13-03-2018 294.549988 32,923.12 -2.93 -2.03
20-03-2018 281.649994 33,066.41 0.44 -4.38
27-03-2018 261.850006 33,255.36 0.57 -7.03
03-04-2018 280.850006 33,788.54 1.60 7.26
10-04-2018 287.600006 34,305.43 1.53 2.40
17-04-2018 279.399994 34,450.77 0.42 -2.85
24-04-2018 284.200012 35,160.36 2.06 1.72
01-05-2018 289.799988 35,208.14 0.14 1.97
08-05-2018 310.100006 35,556.71 0.99 7.00
15-05-2018 289.299988 34,616.13 -2.65 -6.71
22-05-2018 299.25 35,165.48 1.59 3.44
29-05-2018 286.75 35,011.89 -0.44 -4.18
05-06-2018 286.399994 35,483.47 1.35 -0.12
12-06-2018 293 35,548.26 0.18 2.30
19-06-2018 289.700012 35,470.35 -0.22 -1.13
26-06-2018 277.399994 35,264.41 -0.58 -4.25
03-07-2018 271.200012 35,934.72 1.90 -2.24
10-07-2018 259.25 36,323.77 1.08 -4.41
17-07-2018 275.549988 36,718.60 1.09 6.29
24-07-2018 307.350006 37,494.40 2.11 11.54
31-07-2018 315.100006 37,691.89 0.53 2.52
07-08-2018 324.899994 37,644.90 -0.12 3.11
14-08-2018 338.450012 38,278.75 1.68 4.17
21-08-2018 339.899994 38,694.11 1.09 0.43
28-08-2018 334.149994 38,312.52 -0.99 -1.69
04-09-2018 332.899994 37,922.17 -1.02 -0.37
11-09-2018 325.700012 37,585.51 -0.89 -2.16
18-09-2018 308.75 36,305.02 -3.41 -5.20
25-09-2018 314 36,526.14 0.61 1.70
02-10-2018 310.850006 34,474.38 -5.62 -1.00
09-10-2018 313.350006 34,865.10 1.13 0.80
16-10-2018 327.100006 34,134.38 -2.10 4.39
23-10-2018 349.399994 34,067.40 -0.20 6.82
30-10-2018 349.649994 34,950.92 2.59 0.07
06-11-2018 352.350006 34,812.99 -0.39 0.77
13-11-2018 362.399994 35,774.88 2.76 2.85
20-11-2018 356.350006 35,354.08 -1.18 -1.67
27-11-2018 355.5 36,241.00 2.51 -0.24
04-12-2018 346.350006 34,959.72 -3.54 -2.57
11-12-2018 358.450012 36,270.07 3.75 3.49
18-12-2018 352.75 35,470.15 -2.21 -1.59
25-12-2018 360.149994 36,068.33 1.69 2.10
01-01-2019 367.700012 35,850.16 -0.60 2.10
08-01-2019 373.350006 35,853.56 0.01 1.54
15-01-2019 371.700012 36,578.96 2.02 -0.44
22-01-2019 343.549988 35,656.70 -2.52 -7.57
29-01-2019 354.549988 36,582.74 2.60 3.20
05-02-2019 350.049988 36,395.03 -0.51 -1.27
12-02-2019 338.75 35,498.44 -2.46 -3.23
19-02-2019 355.600006 36,213.38 2.01 4.97
26-02-2019 354.25 36,063.81 -0.41 -0.38
05-03-2019 375.850006 37,054.10 2.75 6.10
12-03-2019 398.049988 38,095.07 2.81 5.91
19-03-2019 383.5 37,808.91 -0.75 -3.66
26-03-2019 398.25 38,871.87 2.81 3.85
02-04-2019 387.100006 38,700.53 -0.44 -2.80
09-04-2019 392.75 38,905.84 0.53 1.46
16-04-2019 394.5 38,645.18 -0.67 0.45
23-04-2019 407.200012 39,067.33 1.09 3.22
30-04-2019 401.299988 38,600.34 -1.20 -1.45
07-05-2019 376.299988 37,090.82 -3.91 -6.23
14-05-2019 407.700012 39,352.67 6.10 8.34
21-05-2019 435.5 39,683.29 0.84 6.82
28-05-2019 422.899994 40,267.62 1.47 -2.89
04-06-2019 416.100006 39,784.52 -1.20 -1.61
11-06-2019 414.200012 38,960.79 -2.07 -0.46
18-06-2019 429.450012 39,122.96 0.42 3.68
25-06-2019 439 39,686.50 1.44 2.22
02-07-2019 425.899994 38,720.57 -2.43 -2.98
09-07-2019 422.299988 38,896.71 0.45 -0.85
16-07-2019 411.5 38,031.13 -2.23 -2.56
23-07-2019 429.350006 37,686.37 -0.91 4.34
30-07-2019 402.649994 36,699.84 -2.62 -6.22
06-08-2019 420.149994 37,581.91 2.40 4.35
13-08-2019 423.399994 37,402.49 -0.48 0.77
20-08-2019 411.649994 37,494.12 0.24 -2.78
27-08-2019 409.649994 37,332.79 -0.43 -0.49
03-09-2019 395.450012 37,145.45 -0.50 -3.47
10-09-2019 412.149994 37,123.31 -0.06 4.22
17-09-2019 446.299988 39,090.03 5.30 8.29
24-09-2019 433.700012 38,667.33 -1.08 -2.82
01-10-2019 416.100006 37,531.98 -2.94 -4.06
08-10-2019 428.850006 38,214.47 1.82 3.06
15-10-2019 437.799988 39,298.38 2.84 2.09
22-10-2019 469.100006 39,058.06 -0.61 7.15
29-10-2019 470.5 40,301.96 3.18 0.30
05-11-2019 496.799988 40,345.08 0.11 5.59
12-11-2019 498.350006 40,284.19 -0.15 0.31
19-11-2019 497.799988 40,889.23 1.50 -0.11
26-11-2019 510.899994 40,802.17 -0.21 2.63
03-12-2019 526.5 40,487.43 -0.77 3.05
10-12-2019 539.25 40,938.72 1.11 2.42
17-12-2019 541.299988 41,642.66 1.72 0.38
24-12-2019 543.950012 41,558.00 -0.20 0.49
31-12-2019 525.700012 40,676.63 -2.12 -3.36
07-01-2020 538.599976 41,859.69 2.91 2.45
14-01-2020 534.849976 41,528.91 -0.79 -0.70
21-01-2020 537.25 41,155.12 -0.90 0.45
28-01-2020 515.549988 39,872.31 -3.12 -4.04
04-02-2020 533.950012 40,979.62 2.78 3.57
11-02-2020 541.599976 41,055.69 0.19 1.43
18-02-2020 529.849976 40,363.23 -1.69 -2.17
25-02-2020 506.100006 38,144.02 -5.50 -4.48
03-03-2020 457.75 35,634.95 -6.58 -9.55
10-03-2020 402.899994 31,390.07 -11.91 -11.98
17-03-2020 284 25,981.24 -17.23 -29.51
24-03-2020 313.399994 28,440.32 9.46 10.35
31-03-2020 286.649994 27,590.95 -2.99 -8.54
07-04-2020 330.649994 30,690.02 11.23 15.35
14-04-2020 361.299988 31,648.00 3.12 9.27
21-04-2020 347.899994 31,743.08 0.30 -3.71
28-04-2020 338.049988 31,715.35 -0.09 -2.83
05-05-2020 320.149994 31,561.22 -0.49 -5.30
12-05-2020 298.5 30,028.98 -4.85 -6.76
19-05-2020 291.049988 30,672.59 2.14 -2.50
26-05-2020 339.25 33,303.52 8.58 16.56
02-06-2020 359.799988 34,370.58 3.20 6.06
09-06-2020 331.100006 33,228.80 -3.32 -7.98
16-06-2020 367.549988 34,911.32 5.06 11.01
23-06-2020 343.100006 34,961.52 0.14 -6.65
30-06-2020 361.850006 36,487.28 4.36 5.46
07-07-2020 353.600006 36,693.69 0.57 -2.28
14-07-2020 363 37,418.99 1.98 2.66
21-07-2020 358.5 37,934.73 1.38 -1.24
28-07-2020 343.25 36,939.60 -2.62 -4.25
04-08-2020 363.549988 38,182.08 3.36 5.91
11-08-2020 360.200012 38,050.78 -0.34 -0.92
18-08-2020 380.350006 38,799.08 1.97 5.59
25-08-2020 394.600006 38,628.29 -0.44 3.75
01-09-2020 373.399994 38,417.23 -0.55 -5.37
08-09-2020 363.700012 38,756.63 0.88 -2.60
15-09-2020 350.700012 38,034.14 -1.86 -3.57
22-09-2020 363 37,981.63 -0.14 3.51
29-09-2020 373.100006 38,973.70 2.61 2.78
06-10-2020 404.049988 40,593.80 4.16 8.30
13-10-2020 417.100006 40,431.60 -0.40 3.23
20-10-2020 404.450012 40,145.50 -0.71 -3.03
27-10-2020 417.450012 39,757.58 -0.97 3.21
03-11-2020 462.700012 42,597.43 7.14 10.84
10-11-2020 485.549988 43,443.00 1.99 4.94
17-11-2020 468.25 44,077.15 1.46 -3.56
24-11-2020 473.350006 44,149.72 0.16 1.09
01-12-2020 510.450012 45,426.97 2.89 7.84
08-12-2020 525.799988 46,253.46 1.82 3.01
15-12-2020 494.5 45,553.96 -1.51 -5.95
22-12-2020 520.099976 47,353.75 3.95 5.18
29-12-2020 531.700012 48,176.80 1.74 2.23
05-01-2021 544.700012 49,269.32 2.27 2.44
12-01-2021 533.150024 48,564.27 -1.43 -2.12
19-01-2021 538.049988 48,347.59 -0.45 0.92
26-01-2021 603.799988 48,600.61 0.52 12.22
02-02-2021 629.599976 51,348.77 5.65 4.27
09-02-2021 673.950012 52,154.13 1.57 7.04
16-02-2021 609.849976 49,744.32 -4.62 -9.51
23-02-2021 608.349976 49,849.84 0.21 -0.25
02-03-2021 608.049988 50,441.07 1.19 -0.05
09-03-2021 603.5 50,395.08 -0.09 -0.75
16-03-2021 573.450012 49,771.29 -1.24 -4.98
23-03-2021 578.549988 49,008.50 -1.53 0.89
30-03-2021 571.25 49,159.32 0.31 -1.26
06-04-2021 538.549988 47,883.38 -2.60 -5.72
13-04-2021 559.75 47,949.42 0.14 3.94
20-04-2021 591.099976 48,386.51 0.91 5.60
27-04-2021 596.75 48,718.52 0.69 0.96
04-05-2021 613.25 49,502.41 1.61 2.76
11-05-2021 623.599976 49,580.73 0.16 1.69
18-05-2021 647.349976 50,651.90 2.16 3.81
25-05-2021 662.75 51,937.44 2.54 2.38
01-06-2021 648.200012 52,328.51 0.75 -2.20
08-06-2021 635.150024 52,551.53 0.43 -2.01
15-06-2021 631.25 52,574.46 0.04 -0.61
22-06-2021 650.299988 52,735.59 0.31 3.02
29-06-2021 647.849976 52,880.00 0.27 -0.38
06-07-2021 646.25 52,372.69 -0.96 -0.25
13-07-2021 655.900024 52,553.40 0.35 1.49
20-07-2021 676.75 52,852.27 0.57 3.18
27-07-2021 681.400024 52,950.63 0.19 0.69
03-08-2021 702.849976 54,402.85 2.74 3.15
10-08-2021 702.650024 55,582.58 2.17 -0.03
17-08-2021 682.700012 55,555.79 -0.05 -2.84
24-08-2021 713.650024 56,889.76 2.40 4.53
31-08-2021 721.150024 58,296.91 2.47 1.05
07-09-2021 707.400024 58,177.76 -0.20 -1.91
14-09-2021 710 58,490.93 0.54 0.37
21-09-2021 730 60,077.88 2.71 2.82
28-09-2021 700.200012 59,299.32 -1.30 -4.08
05-10-2021 713.299988 60,135.78 1.41 1.87
12-10-2021 745.450012 61,765.59 2.71 4.51
19-10-2021 841.700012 60,967.05 -1.29 12.91
26-10-2021 803.900024 60,138.46 -1.36 -4.49
02-11-2021 780.150024 60,545.61 0.68 -2.95
09-11-2021 773.299988 60,718.71 0.29 -0.88
16-11-2021 752 58,465.89 -3.71 -2.75
23-11-2021 718.400024 57,260.58 -2.06 -4.47
30-11-2021 709.549988 56,747.14 -0.90 -1.23
07-12-2021 754 58,283.42 2.71 6.26
14-12-2021 709.950012 55,822.01 -4.22 -5.84
21-12-2021 736 57,420.24 2.86 3.67
28-12-2021 764.700012 59,183.22 3.07 3.90
04-01-2022 810.75 60,395.63 2.05 6.02
11-01-2022 819.299988 61,308.91 1.51 1.05
18-01-2022 798.450012 57,491.51 -6.23 -2.54
25-01-2022 788.799988 58,014.17 0.91 -1.21
01-02-2022 786.400024 57,621.19 -0.68 -0.30
08-02-2022 753.700012 56,405.84 -2.11 -4.16
15-02-2022 754.450012 57,683.59 2.27 0.10
22-02-2022 742.700012 56,247.28 -2.49 -1.56
01-03-2022 653.75 52,842.75 -6.05 -11.98
08-03-2022 696.150024 56,486.02 6.89 6.49
15-03-2022 710.75 57,292.49 1.43 2.10
22-03-2022 710.349976 57,593.49 0.53 -0.06
29-03-2022 746.599976 60,611.74 5.24 5.10
05-04-2022 759.599976 58,964.57 -2.72 1.74
12-04-2022 757.799988 57,166.74 -3.05 -0.24
19-04-2022 752.200012 56,579.89 -1.03 -0.74
26-04-2022 741 56,975.99 0.70 -1.49
03-05-2022 710.349976 54,470.67 -4.40 -4.14
10-05-2022 683 52,973.84 -2.75 -3.85
17-05-2022 711.049988 54,288.61 2.48 4.11
24-05-2022 748.5 55,925.74 3.02 5.27
31-05-2022 746.75 55,675.32 -0.45 -0.23
07-06-2022 688 52,846.70 -5.08 -7.87
14-06-2022 685.950012 51,597.84 -2.36 -0.30
21-06-2022 717.349976 53,161.28 3.03 4.58
28-06-2022 720.099976 53,234.77 0.14 0.38
05-07-2022 769.5 54,395.23 2.18 6.86
12-07-2022 772 54,521.15 0.23 0.32
19-07-2022 800.900024 55,766.22 2.28 3.74
26-07-2022 823.400024 58,115.50 4.21 2.81
02-08-2022 836.950012 58,853.07 1.27 1.65
09-08-2022 874.400024 59,462.78 1.04 4.47
16-08-2022 852.25 58,773.87 -1.16 -2.53
23-08-2022 855.849976 57,972.62 -1.36 0.42
30-08-2022 882.450012 59,245.98 2.20 3.11
06-09-2022 907.200012 60,115.13 1.47 2.80
13-09-2022 899.200012 59,141.23 -1.62 -0.88
20-09-2022 861.049988 57,145.22 -3.37 -4.24
27-09-2022 848.349976 56,788.81 -0.62 -1.47
04-10-2022 881.75 57,991.11 2.12 3.94
11-10-2022 885.200012 58,410.98 0.72 0.39
18-10-2022 926.299988 59,831.66 2.43 4.64
25-10-2022 908.700012 60,746.59 1.53 -1.90
01-11-2022 917.5 61,185.15 0.72 0.97
08-11-2022 894.950012 61,624.15 0.72 -2.46
15-11-2022 921.400024 61,144.84 -0.78 2.96
22-11-2022 937.400024 62,504.80 2.22 1.74
29-11-2022 933.599976 62,834.60 0.53 -0.41
06-12-2022 930.299988 62,130.57 -1.12 -0.35
13-12-2022 906.450012 61,806.19 -0.52 -2.56
20-12-2022 893.200012 60,566.42 -2.01 -1.46
27-12-2022 890.849976 60,840.74 0.45 -0.26
0.2476 0.3856

weekly average return(%) 0.2476 0.3856

annualised return % 12.8727 20.0536
BETA 1.4604 0.0241
S.D 2.4678 4.7254
 Ayush kum
2022MMBA07
INDIVIDUAL
SAPM PROJECT REPORT(

HDFC BANK INDUS

HDFC %
BANK Sensex RETURN % RETURN
Date (Closing (closing ON ON STOCK Date
Price in value) SENSEX OFhdfc (Y)
Rupees) (X)
01-01-2013 334.1 19,691.42 … … 01-01-2013
08-01-2013 334.65 19,906.41 1.09 0.16 08-01-2013
15-01-2013 329.275 20,101.82 0.98 -1.61 15-01-2013
22-01-2013 335.175 20,103.35 0.01 1.79 22-01-2013
29-01-2013 323.45 19,751.19 -1.75 -3.50 29-01-2013
05-02-2013 328.475 19,460.57 -1.47 1.55 05-02-2013
12-02-2013 338 19,501.08 0.21 2.90 12-02-2013
19-02-2013 328.225 19,331.69 -0.87 -2.89 19-02-2013
26-02-2013 313.825 18,877.96 -2.35 -4.39 26-02-2013
05-03-2013 327.625 19,646.21 4.07 4.40 05-03-2013
12-03-2013 321.65 19,293.20 -1.80 -1.82 12-03-2013
19-03-2013 304.7 18,681.42 -3.17 -5.27 19-03-2013
26-03-2013 311.925 18,864.75 0.98 2.37 26-03-2013
02-04-2013 312.225 18,437.78 -2.26 0.10 02-04-2013
09-04-2013 320.775 18,357.80 -0.43 2.74 09-04-2013
16-04-2013 349.15 19,169.83 4.42 8.85 16-04-2013
23-04-2013 347.575 19,387.50 1.14 -0.45 23-04-2013
30-04-2013 337.75 19,673.64 1.48 -2.83 30-04-2013
07-05-2013 346.375 19,691.67 0.09 2.55 07-05-2013
14-05-2013 357.25 20,223.98 2.70 3.14 14-05-2013
21-05-2013 357.525 20,030.77 -0.96 0.08 21-05-2013
28-05-2013 344.575 19,610.48 -2.10 -3.62 28-05-2013
04-06-2013 338.175 19,441.07 -0.86 -1.86 04-06-2013
11-06-2013 333.675 19,325.87 -0.59 -1.33 11-06-2013
18-06-2013 312.675 18,540.89 -4.06 -6.29 18-06-2013
25-06-2013 334.375 19,577.39 5.59 6.94 25-06-2013
02-07-2013 330.225 19,324.77 -1.29 -1.24 02-07-2013
09-07-2013 347.725 20,034.48 3.67 5.30 09-07-2013
16-07-2013 341.025 20,159.12 0.62 -1.93 16-07-2013
23-07-2013 316.25 19,593.28 -2.81 -7.26 23-07-2013
30-07-2013 316.35 19,182.26 -2.10 0.03 30-07-2013
06-08-2013 301.1 18,946.98 -1.23 -4.82 06-08-2013
13-08-2013 292.35 18,307.52 -3.37 -2.91 13-08-2013
20-08-2013 305.65 18,558.13 1.37 4.55 20-08-2013
27-08-2013 294.75 18,886.13 1.77 -3.57 27-08-2013
03-09-2013 308.1 19,270.06 2.03 4.53 03-09-2013
10-09-2013 321.4 19,742.47 2.45 4.32 10-09-2013
17-09-2013 320.975 19,900.96 0.80 -0.13 17-09-2013
24-09-2013 296.525 19,379.77 -2.62 -7.62 24-09-2013
01-10-2013 317.15 19,895.10 2.66 6.96 01-10-2013
08-10-2013 333.75 20,607.54 3.58 5.23 08-10-2013
15-10-2013 335.625 20,893.89 1.39 0.56 15-10-2013
22-10-2013 333.95 20,570.28 -1.55 -0.50 22-10-2013
29-10-2013 341.9 21,196.81 3.05 2.38 29-10-2013
05-11-2013 327.125 20,490.96 -3.33 -4.32 05-11-2013
12-11-2013 334.4 20,850.74 1.76 2.22 12-11-2013
19-11-2013 329.875 20,605.08 -1.18 -1.35 19-11-2013
26-11-2013 330.65 20,898.01 1.42 0.23 26-11-2013
03-12-2013 348.325 21,326.42 2.05 5.35 03-12-2013
10-12-2013 342.175 20,659.52 -3.13 -1.77 10-12-2013
17-12-2013 332.225 21,101.03 2.14 -2.91 17-12-2013
24-12-2013 334.75 21,143.01 0.20 0.76 24-12-2013
31-12-2013 330.85 20,787.30 -1.68 -1.17 31-12-2013
07-01-2014 336.425 21,134.21 1.67 1.69 07-01-2014
14-01-2014 335.025 21,205.05 0.34 -0.42 14-01-2014
21-01-2014 324.6 20,707.45 -2.35 -3.11 21-01-2014
28-01-2014 313.25 20,209.26 -2.41 -3.50 28-01-2014
04-02-2014 321.95 20,334.27 0.62 2.78 04-02-2014
11-02-2014 325.2 20,464.06 0.64 1.01 11-02-2014
18-02-2014 335.5 20,811.44 1.70 3.17 18-02-2014
25-02-2014 333.1 20,946.65 0.65 -0.72 25-02-2014
04-03-2014 367.225 21,934.83 4.72 10.24 04-03-2014
11-03-2014 366.075 21,809.80 -0.57 -0.31 11-03-2014
18-03-2014 375.325 22,055.48 1.13 2.53 18-03-2014
25-03-2014 374.4 22,386.27 1.50 -0.25 25-03-2014
01-04-2014 362.675 22,343.45 -0.19 -3.13 01-04-2014
08-04-2014 369.075 22,628.96 1.28 1.76 08-04-2014
15-04-2014 358.225 22,764.83 0.60 -2.94 15-04-2014
22-04-2014 362.6 22,631.61 -0.59 1.22 22-04-2014
29-04-2014 358.35 22,445.12 -0.82 -1.17 29-04-2014
06-05-2014 396.075 23,551.00 4.93 10.53 06-05-2014
13-05-2014 405.95 24,363.05 3.45 2.49 13-05-2014
20-05-2014 398.575 24,716.88 1.45 -1.82 20-05-2014
27-05-2014 409.7 24,684.85 -0.13 2.79 27-05-2014
03-06-2014 409.725 25,580.21 3.63 0.01 03-06-2014
10-06-2014 419.5 25,190.48 -1.52 2.39 10-06-2014
17-06-2014 410.725 25,031.32 -0.63 -2.09 17-06-2014
24-06-2014 410.775 25,413.78 1.53 0.01 24-06-2014
01-07-2014 420.225 26,100.08 2.70 2.30 01-07-2014
08-07-2014 408.725 25,006.98 -4.19 -2.74 08-07-2014
15-07-2014 413.725 25,715.17 2.83 1.22 15-07-2014
22-07-2014 414.775 25,991.23 1.07 0.25 22-07-2014
29-07-2014 406.5 25,723.16 -1.03 -2.00 29-07-2014
05-08-2014 396.475 25,519.24 -0.79 -2.47 05-08-2014
12-08-2014 416.175 26,390.96 3.42 4.97 12-08-2014
19-08-2014 421.725 26,437.02 0.17 1.33 19-08-2014
26-08-2014 420.6 26,867.55 1.63 -0.27 26-08-2014
02-09-2014 432.375 27,319.85 1.68 2.80 02-09-2014
09-09-2014 430.175 26,816.56 -1.84 -0.51 09-09-2014
16-09-2014 428.425 27,206.74 1.45 -0.41 16-09-2014
23-09-2014 432.55 26,597.11 -2.24 0.96 23-09-2014
30-09-2014 434 26,567.99 -0.11 0.34 30-09-2014
07-10-2014 438.4 26,384.07 -0.69 1.01 07-10-2014
14-10-2014 446.9 26,429.85 0.17 1.94 14-10-2014
21-10-2014 448.625 26,752.90 1.22 0.39 21-10-2014
28-10-2014 455.35 27,860.38 4.14 1.50 28-10-2014
04-11-2014 452.325 27,874.73 0.05 -0.66 04-11-2014
11-11-2014 459.475 28,177.88 1.09 1.58 11-11-2014
18-11-2014 472.6 28,499.54 1.14 2.86 18-11-2014
25-11-2014 475 28,559.62 0.21 0.51 25-11-2014
02-12-2014 463.575 28,119.40 -1.54 -2.41 02-12-2014
09-12-2014 470.75 27,319.56 -2.84 1.55 09-12-2014
16-12-2014 481.85 27,701.79 1.40 2.36 16-12-2014
23-12-2014 475.85 27,208.61 -1.78 -1.25 23-12-2014
30-12-2014 478.575 27,842.32 2.33 0.57 30-12-2014
06-01-2015 483.525 27,585.27 -0.92 1.03 06-01-2015
13-01-2015 502.275 28,262.01 2.45 3.88 13-01-2015
20-01-2015 521.4 29,278.84 3.60 3.81 20-01-2015
27-01-2015 540.8 29,122.27 -0.53 3.72 27-01-2015
03-02-2015 520.05 28,227.39 -3.07 -3.84 03-02-2015
10-02-2015 533.775 29,135.88 3.22 2.64 10-02-2015
17-02-2015 533.75 28,975.11 -0.55 0.00 17-02-2015
24-02-2015 541.275 29,459.14 1.67 1.41 24-02-2015
03-03-2015 529.5 28,844.78 -2.09 -2.18 03-03-2015
10-03-2015 525.775 28,437.71 -1.41 -0.70 10-03-2015
17-03-2015 523.875 28,192.02 -0.86 -0.36 17-03-2015
24-03-2015 518.45 27,975.86 -0.77 -1.04 24-03-2015
31-03-2015 515.975 28,504.46 1.89 -0.48 31-03-2015
07-04-2015 519.4 29,044.44 1.89 0.66 07-04-2015
14-04-2015 502.55 27,886.21 -3.99 -3.24 14-04-2015
21-04-2015 502.725 27,176.99 -2.54 0.03 21-04-2015
28-04-2015 500.475 27,490.59 1.15 -0.45 28-04-2015
05-05-2015 495.15 27,507.30 0.06 -1.06 05-05-2015
12-05-2015 504.925 27,687.30 0.65 1.97 12-05-2015
19-05-2015 511.775 27,643.88 -0.16 1.36 19-05-2015
26-05-2015 518.1 27,848.99 0.74 1.24 26-05-2015
02-06-2015 501.725 26,523.09 -4.76 -3.16 02-06-2015
09-06-2015 502.6 26,586.55 0.24 0.17 09-06-2015
16-06-2015 523.575 27,730.21 4.30 4.17 16-06-2015
23-06-2015 528.325 27,645.15 -0.31 0.91 23-06-2015
30-06-2015 541.75 28,208.76 2.04 2.54 30-06-2015
07-07-2015 548.075 27,961.19 -0.88 1.17 07-07-2015
14-07-2015 557.625 28,420.12 1.64 1.74 14-07-2015
21-07-2015 547.925 27,561.38 -3.02 -1.74 21-07-2015
28-07-2015 547.7 28,187.06 2.27 -0.04 28-07-2015
04-08-2015 547.325 28,101.72 -0.30 -0.07 04-08-2015
11-08-2015 545.75 27,878.27 -0.80 -0.29 11-08-2015
18-08-2015 509.525 25,741.56 -7.66 -6.64 18-08-2015
25-08-2015 513.725 26,283.09 2.10 0.82 25-08-2015
01-09-2015 492.225 24,893.81 -5.29 -4.19 01-09-2015
08-09-2015 509.85 25,856.70 3.87 3.58 08-09-2015
15-09-2015 526.475 26,192.98 1.30 3.26 15-09-2015
22-09-2015 523.2 25,616.84 -2.20 -0.62 22-09-2015
29-09-2015 549.175 26,785.55 4.56 4.96 29-09-2015
06-10-2015 540.275 26,904.11 0.44 -1.62 06-10-2015
13-10-2015 548.9 27,364.92 1.71 1.60 13-10-2015
20-10-2015 550.75 27,361.96 -0.01 0.34 20-10-2015
27-10-2015 541.55 26,559.15 -2.93 -1.67 27-10-2015
03-11-2015 532.4 26,121.40 -1.65 -1.69 03-11-2015
10-11-2015 530.475 25,760.10 -1.38 -0.36 10-11-2015
17-11-2015 533.025 25,819.34 0.23 0.48 17-11-2015
24-11-2015 538.875 26,145.67 1.26 1.10 24-11-2015
01-12-2015 530.975 25,530.11 -2.35 -1.47 01-12-2015
08-12-2015 527.525 25,150.35 -1.49 -0.65 08-12-2015
15-12-2015 537.7 25,735.90 2.33 1.93 15-12-2015
22-12-2015 538.625 26,034.13 1.16 0.17 22-12-2015
29-12-2015 535.25 25,623.35 -1.58 -0.63 29-12-2015
05-01-2016 529.3 24,825.04 -3.12 -1.11 05-01-2016
12-01-2016 512.925 24,188.37 -2.56 -3.09 12-01-2016
19-01-2016 520.575 24,485.95 1.23 1.49 19-01-2016
26-01-2016 529.875 24,824.83 1.38 1.79 26-01-2016
02-02-2016 517.925 24,287.42 -2.16 -2.26 02-02-2016
09-02-2016 486.8 23,554.12 -3.02 -6.01 09-02-2016
16-02-2016 494.375 23,788.79 1.00 1.56 16-02-2016
23-02-2016 485.925 23,002.00 -3.31 -1.71 23-02-2016
01-03-2016 510.275 24,646.48 7.15 5.01 01-03-2016
08-03-2016 513.775 24,804.28 0.64 0.69 08-03-2016
15-03-2016 522.8 25,285.37 1.94 1.76 15-03-2016
22-03-2016 523.75 24,966.40 -1.26 0.18 22-03-2016
29-03-2016 534.525 25,399.65 1.74 2.06 29-03-2016
05-04-2016 535.475 25,022.16 -1.49 0.18 05-04-2016
12-04-2016 543.9 25,816.36 3.17 1.57 12-04-2016
19-04-2016 546.625 25,678.93 -0.53 0.50 19-04-2016
26-04-2016 558.825 25,436.97 -0.94 2.23 26-04-2016
03-05-2016 570.7 25,688.86 0.99 2.12 03-05-2016
10-05-2016 581.4 25,653.23 -0.14 1.87 10-05-2016
17-05-2016 568.375 25,230.36 -1.65 -2.24 17-05-2016
24-05-2016 589.875 26,725.60 5.93 3.78 24-05-2016
31-05-2016 585.55 26,777.45 0.19 -0.73 31-05-2016
07-06-2016 576.45 26,396.77 -1.42 -1.55 07-06-2016
14-06-2016 586.025 26,866.92 1.78 1.66 14-06-2016
21-06-2016 579.975 26,402.96 -1.73 -1.03 21-06-2016
28-06-2016 586.4 27,278.76 3.32 1.11 28-06-2016
05-07-2016 599.875 27,626.69 1.28 2.30 05-07-2016
12-07-2016 613.725 27,746.66 0.43 2.31 12-07-2016
19-07-2016 623.475 28,095.34 1.26 1.59 19-07-2016
26-07-2016 621.15 28,003.12 -0.33 -0.37 26-07-2016
02-08-2016 624.8 28,182.57 0.64 0.59 02-08-2016
09-08-2016 614.35 28,152.40 -0.11 -1.67 09-08-2016
16-08-2016 625.15 27,985.54 -0.59 1.76 16-08-2016
23-08-2016 619.05 27,902.66 -0.30 -0.98 23-08-2016
30-08-2016 642.55 28,532.11 2.26 3.80 30-08-2016
06-09-2016 639.95 28,353.54 -0.63 -0.40 06-09-2016
13-09-2016 645.075 28,634.50 0.99 0.80 13-09-2016
20-09-2016 648.075 28,294.28 -1.19 0.47 20-09-2016
27-09-2016 643.6 28,243.29 -0.18 -0.69 27-09-2016
04-10-2016 642.175 28,082.34 -0.57 -0.22 04-10-2016
11-10-2016 618.85 27,529.97 -1.97 -3.63 11-10-2016
18-10-2016 631.775 28,179.08 2.36 2.09 18-10-2016
25-10-2016 629.525 27,941.51 -0.84 -0.36 25-10-2016
01-11-2016 624.725 27,458.99 -1.73 -0.76 01-11-2016
08-11-2016 637.9 26,818.82 -2.33 2.11 08-11-2016
15-11-2016 599.35 25,765.14 -3.93 -6.04 15-11-2016
22-11-2016 592.225 26,350.17 2.27 -1.19 22-11-2016
29-11-2016 598.175 26,349.10 0.00 1.00 29-11-2016
06-12-2016 592.225 26,515.24 0.63 -0.99 06-12-2016
13-12-2016 588.375 26,374.70 -0.53 -0.65 13-12-2016
20-12-2016 587.5 25,807.10 -2.15 -0.15 20-12-2016
27-12-2016 598.55 26,595.45 3.05 1.88 27-12-2016
03-01-2017 597.6 26,726.55 0.49 -0.16 03-01-2017
10-01-2017 623.825 27,288.17 2.10 4.39 10-01-2017
17-01-2017 622.325 27,117.34 -0.63 -0.24 17-01-2017
24-01-2017 642.475 27,849.56 2.70 3.24 24-01-2017
31-01-2017 657.05 28,439.28 2.12 2.27 31-01-2017
07-02-2017 655.1 28,351.62 -0.31 -0.30 07-02-2017
14-02-2017 704.55 28,661.58 1.09 7.55 14-02-2017
21-02-2017 696.8 28,812.88 0.53 -1.10 21-02-2017
28-02-2017 690.375 29,048.19 0.82 -0.92 28-02-2017
07-03-2017 700.05 28,946.23 -0.35 1.40 07-03-2017
14-03-2017 718.05 29,518.74 1.98 2.57 14-03-2017
21-03-2017 704.925 29,237.15 -0.95 -1.83 21-03-2017
28-03-2017 716.6 29,910.22 2.30 1.66 28-03-2017
04-04-2017 717.075 29,575.74 -1.12 0.07 04-04-2017
11-04-2017 718.4 29,413.66 -0.55 0.18 11-04-2017
18-04-2017 766.525 29,655.84 0.82 6.70 18-04-2017
25-04-2017 773.25 29,918.40 0.89 0.88 25-04-2017
02-05-2017 767.4 29,926.15 0.03 -0.76 02-05-2017
09-05-2017 776.7 30,322.12 1.32 1.21 09-05-2017
16-05-2017 788 30,570.97 0.82 1.45 16-05-2017
23-05-2017 815.95 31,109.28 1.76 3.55 23-05-2017
30-05-2017 817.775 31,309.49 0.64 0.22 30-05-2017
06-06-2017 834.375 31,095.70 -0.68 2.03 06-06-2017
13-06-2017 846.45 31,311.57 0.69 1.45 13-06-2017
20-06-2017 839.325 31,138.21 -0.55 -0.84 20-06-2017
27-06-2017 829.3 31,221.62 0.27 -1.19 27-06-2017
04-07-2017 838.175 31,715.64 1.58 1.07 04-07-2017
11-07-2017 841.175 32,074.78 1.13 0.36 11-07-2017
18-07-2017 867.55 32,245.87 0.53 3.14 18-07-2017
25-07-2017 892.2 32,514.94 0.83 2.84 25-07-2017
01-08-2017 894.275 32,273.67 -0.74 0.23 01-08-2017
08-08-2017 878.6 31,449.03 -2.56 -1.75 08-08-2017
15-08-2017 871.6 31,258.85 -0.60 -0.80 15-08-2017
22-08-2017 881.125 31,750.82 1.57 1.09 22-08-2017
29-08-2017 875.45 31,702.25 -0.15 -0.64 29-08-2017
05-09-2017 911.675 31,882.16 0.57 4.14 05-09-2017
12-09-2017 930.225 32,423.76 1.70 2.03 12-09-2017
19-09-2017 899.875 31,626.63 -2.46 -3.26 19-09-2017
26-09-2017 902.85 31,283.72 -1.08 0.33 26-09-2017
03-10-2017 897.75 31,846.89 1.80 -0.56 03-10-2017
10-10-2017 928.575 32,633.64 2.47 3.43 10-10-2017
17-10-2017 931.65 32,506.72 -0.39 0.33 17-10-2017
24-10-2017 907.5 33,266.16 2.34 -2.59 24-10-2017
31-10-2017 914.3 33,731.19 1.40 0.75 31-10-2017
07-11-2017 906.775 33,033.56 -2.07 -0.82 07-11-2017
14-11-2017 919.075 33,359.90 0.99 1.36 14-11-2017
21-11-2017 928.775 33,724.44 1.09 1.06 21-11-2017
28-11-2017 917.05 32,869.72 -2.53 -1.26 28-11-2017
05-12-2017 923.2 33,455.79 1.78 0.67 05-12-2017
12-12-2017 939.475 33,601.68 0.44 1.76 12-12-2017
19-12-2017 938.325 33,940.30 1.01 -0.12 19-12-2017
26-12-2017 927.25 33,812.75 -0.38 -1.18 26-12-2017
02-01-2018 930.3 34,352.79 1.60 0.33 02-01-2018
09-01-2018 948.875 34,843.51 1.43 2.00 09-01-2018
16-01-2018 981.675 35,798.01 2.74 3.46 16-01-2018
23-01-2018 999.825 36,283.25 1.36 1.85 23-01-2018
30-01-2018 956.925 34,757.16 -4.21 -4.29 30-01-2018
06-02-2018 938.325 34,300.47 -1.31 -1.94 06-02-2018
13-02-2018 939.1 33,774.66 -1.53 0.08 13-02-2018
20-02-2018 955.775 34,445.75 1.99 1.78 20-02-2018
27-02-2018 934.975 33,746.78 -2.03 -2.18 27-02-2018
06-03-2018 933.625 33,917.94 0.51 -0.14 06-03-2018
13-03-2018 923.625 32,923.12 -2.93 -1.07 13-03-2018
20-03-2018 946.725 33,066.41 0.44 2.50 20-03-2018
27-03-2018 965.6 33,255.36 0.57 1.99 27-03-2018
03-04-2018 969.525 33,788.54 1.60 0.41 03-04-2018
10-04-2018 971.05 34,305.43 1.53 0.16 10-04-2018
17-04-2018 967.875 34,450.77 0.42 -0.33 17-04-2018
24-04-2018 972.15 35,160.36 2.06 0.44 24-04-2018
01-05-2018 988.7 35,208.14 0.14 1.70 01-05-2018
08-05-2018 1010.875 35,556.71 0.99 2.24 08-05-2018
15-05-2018 996.525 34,616.13 -2.65 -1.42 15-05-2018
22-05-2018 1021.1 35,165.48 1.59 2.47 22-05-2018
29-05-2018 1023.1 35,011.89 -0.44 0.20 29-05-2018
05-06-2018 1021.15 35,483.47 1.35 -0.19 05-06-2018
12-06-2018 1009.575 35,548.26 0.18 -1.13 12-06-2018
19-06-2018 1047.475 35,470.35 -0.22 3.75 19-06-2018
26-06-2018 1036.625 35,264.41 -0.58 -1.04 26-06-2018
03-07-2018 1062.825 35,934.72 1.90 2.53 03-07-2018
10-07-2018 1084.425 36,323.77 1.08 2.03 10-07-2018
17-07-2018 1078.225 36,718.60 1.09 -0.57 17-07-2018
24-07-2018 1084.95 37,494.40 2.11 0.62 24-07-2018
31-07-2018 1057.15 37,691.89 0.53 -2.56 31-07-2018
07-08-2018 1045.825 37,644.90 -0.12 -1.07 07-08-2018
14-08-2018 1048.1 38,278.75 1.68 0.22 14-08-2018
21-08-2018 1040.225 38,694.11 1.09 -0.75 21-08-2018
28-08-2018 1037.525 38,312.52 -0.99 -0.26 28-08-2018
04-09-2018 1020.575 37,922.17 -1.02 -1.63 04-09-2018
11-09-2018 996.1 37,585.51 -0.89 -2.40 11-09-2018
18-09-2018 962.85 36,305.02 -3.41 -3.34 18-09-2018
25-09-2018 1017.725 36,526.14 0.61 5.70 25-09-2018
02-10-2018 972.5 34,474.38 -5.62 -4.44 02-10-2018
09-10-2018 1004.025 34,865.10 1.13 3.24 09-10-2018
16-10-2018 999.45 34,134.38 -2.10 -0.46 16-10-2018
23-10-2018 963.15 34,067.40 -0.20 -3.63 23-10-2018
30-10-2018 978 34,950.92 2.59 1.54 30-10-2018
06-11-2018 960.525 34,812.99 -0.39 -1.79 06-11-2018
13-11-2018 1006.95 35,774.88 2.76 4.83 13-11-2018
20-11-2018 1024.9 35,354.08 -1.18 1.78 20-11-2018
27-11-2018 1056.65 36,241.00 2.51 3.10 27-11-2018
04-12-2018 1044.375 34,959.72 -3.54 -1.16 04-12-2018
11-12-2018 1065.1 36,270.07 3.75 1.98 11-12-2018
18-12-2018 1040.325 35,470.15 -2.21 -2.33 18-12-2018
25-12-2018 1060.85 36,068.33 1.69 1.97 25-12-2018
01-01-2019 1060.325 35,850.16 -0.60 -0.05 01-01-2019
08-01-2019 1050.825 35,853.56 0.01 -0.90 08-01-2019
15-01-2019 1074.075 36,578.96 2.02 2.21 15-01-2019
22-01-2019 1042.075 35,656.70 -2.52 -2.98 22-01-2019
29-01-2019 1052.45 36,582.74 2.60 1.00 29-01-2019
05-02-2019 1069.825 36,395.03 -0.51 1.65 05-02-2019
12-02-2019 1044.95 35,498.44 -2.46 -2.33 12-02-2019
19-02-2019 1062.7 36,213.38 2.01 1.70 19-02-2019
26-02-2019 1041.675 36,063.81 -0.41 -1.98 26-02-2019
05-03-2019 1064.225 37,054.10 2.75 2.16 05-03-2019
12-03-2019 1130.725 38,095.07 2.81 6.25 12-03-2019
19-03-2019 1140.65 37,808.91 -0.75 0.88 19-03-2019
26-03-2019 1155.9 38,871.87 2.81 1.34 26-03-2019
02-04-2019 1144.7 38,700.53 -0.44 -0.97 02-04-2019
09-04-2019 1144.4 38,905.84 0.53 -0.03 09-04-2019
16-04-2019 1134.35 38,645.18 -0.67 -0.88 16-04-2019
23-04-2019 1140.475 39,067.33 1.09 0.54 23-04-2019
30-04-2019 1164.225 38,600.34 -1.20 2.08 30-04-2019
07-05-2019 1143.6 37,090.82 -3.91 -1.77 07-05-2019
14-05-2019 1216.175 39,352.67 6.10 6.35 14-05-2019
21-05-2019 1204.175 39,683.29 0.84 -0.99 21-05-2019
28-05-2019 1228.55 40,267.62 1.47 2.02 28-05-2019
04-06-2019 1220.1 39,784.52 -1.20 -0.69 04-06-2019
11-06-2019 1211 38,960.79 -2.07 -0.75 11-06-2019
18-06-2019 1208.975 39,122.96 0.42 -0.17 18-06-2019
25-06-2019 1242.775 39,686.50 1.44 2.80 25-06-2019
02-07-2019 1204.8 38,720.57 -2.43 -3.06 02-07-2019
09-07-2019 1197.375 38,896.71 0.45 -0.62 09-07-2019
16-07-2019 1148.625 38,031.13 -2.23 -4.07 16-07-2019
23-07-2019 1122.15 37,686.37 -0.91 -2.30 23-07-2019
30-07-2019 1089.625 36,699.84 -2.62 -2.90 30-07-2019
06-08-2019 1141 37,581.91 2.40 4.71 06-08-2019
13-08-2019 1103.425 37,402.49 -0.48 -3.29 13-08-2019
20-08-2019 1128.075 37,494.12 0.24 2.23 20-08-2019
27-08-2019 1113.975 37,332.79 -0.43 -1.25 27-08-2019
03-09-2019 1124.8 37,145.45 -0.50 0.97 03-09-2019
10-09-2019 1122.075 37,123.31 -0.06 -0.24 10-09-2019
17-09-2019 1257.25 39,090.03 5.30 12.05 17-09-2019
24-09-2019 1227.45 38,667.33 -1.08 -2.37 24-09-2019
01-10-2019 1186.9 37,531.98 -2.94 -3.30 01-10-2019
08-10-2019 1204.4 38,214.47 1.82 1.47 08-10-2019
15-10-2019 1229 39,298.38 2.84 2.04 15-10-2019
22-10-2019 1229 39,058.06 -0.61 0.00 22-10-2019
29-10-2019 1236.85 40,301.96 3.18 0.64 29-10-2019
05-11-2019 1264.75 40,345.08 0.11 2.26 05-11-2019
12-11-2019 1262.05 40,284.19 -0.15 -0.21 12-11-2019
19-11-2019 1271.1 40,889.23 1.50 0.72 19-11-2019
26-11-2019 1265.75 40,802.17 -0.21 -0.42 26-11-2019
03-12-2019 1242.95 40,487.43 -0.77 -1.80 03-12-2019
10-12-2019 1257.35 40,938.72 1.11 1.16 10-12-2019
17-12-2019 1302.4 41,642.66 1.72 3.58 17-12-2019
24-12-2019 1282.15 41,558.00 -0.20 -1.55 24-12-2019
31-12-2019 1240.95 40,676.63 -2.12 -3.21 31-12-2019
07-01-2020 1286 41,859.69 2.91 3.63 07-01-2020
14-01-2020 1254.9 41,528.91 -0.79 -2.42 14-01-2020
21-01-2020 1213.2 41,155.12 -0.90 -3.32 21-01-2020
28-01-2020 1192.8 39,872.31 -3.12 -1.68 28-01-2020
04-02-2020 1240.3 40,979.62 2.78 3.98 04-02-2020
11-02-2020 1217.15 41,055.69 0.19 -1.87 11-02-2020
18-02-2020 1209.95 40,363.23 -1.69 -0.59 18-02-2020
25-02-2020 1179.6 38,144.02 -5.50 -2.51 25-02-2020
03-03-2020 1107.3 35,634.95 -6.58 -6.13 03-03-2020
10-03-2020 999.5 31,390.07 -11.91 -9.74 10-03-2020
17-03-2020 771.55 25,981.24 -17.23 -22.81 17-03-2020
24-03-2020 831.65 28,440.32 9.46 7.79 24-03-2020
31-03-2020 813.85 27,590.95 -2.99 -2.14 31-03-2020
07-04-2020 895.35 30,690.02 11.23 10.01 07-04-2020
14-04-2020 944.85 31,648.00 3.12 5.53 14-04-2020
21-04-2020 929.7 31,743.08 0.30 -1.60 21-04-2020
28-04-2020 923 31,715.35 -0.09 -0.72 28-04-2020
05-05-2020 915.8 31,561.22 -0.49 -0.78 05-05-2020
12-05-2020 836.65 30,028.98 -4.85 -8.64 12-05-2020
19-05-2020 838.85 30,672.59 2.14 0.26 19-05-2020
26-05-2020 987.65 33,303.52 8.58 17.74 26-05-2020
02-06-2020 1015.9 34,370.58 3.20 2.86 02-06-2020
09-06-2020 949.85 33,228.80 -3.32 -6.50 09-06-2020
16-06-2020 1028.75 34,911.32 5.06 8.31 16-06-2020
23-06-2020 1076.05 34,961.52 0.14 4.60 23-06-2020
30-06-2020 1103 36,487.28 4.36 2.50 30-06-2020
07-07-2020 1080.25 36,693.69 0.57 -2.06 07-07-2020
14-07-2020 1133.05 37,418.99 1.98 4.89 14-07-2020
21-07-2020 1079.5 37,934.73 1.38 -4.73 21-07-2020
28-07-2020 1002 36,939.60 -2.62 -7.18 28-07-2020
04-08-2020 1050.65 38,182.08 3.36 4.86 04-08-2020
11-08-2020 1032.75 38,050.78 -0.34 -1.70 11-08-2020
18-08-2020 1117.05 38,799.08 1.97 8.16 18-08-2020
25-08-2020 1115.85 38,628.29 -0.44 -0.11 25-08-2020
01-09-2020 1110.5 38,417.23 -0.55 -0.48 01-09-2020
08-09-2020 1057.95 38,756.63 0.88 -4.73 08-09-2020
15-09-2020 1049.3 38,034.14 -1.86 -0.82 15-09-2020
22-09-2020 1054.2 37,981.63 -0.14 0.47 22-09-2020
29-09-2020 1114.35 38,973.70 2.61 5.71 29-09-2020
06-10-2020 1213.65 40,593.80 4.16 8.91 06-10-2020
13-10-2020 1203.55 40,431.60 -0.40 -0.83 13-10-2020
20-10-2020 1210.9 40,145.50 -0.71 0.61 20-10-2020
27-10-2020 1215.25 39,757.58 -0.97 0.36 27-10-2020
03-11-2020 1340.55 42,597.43 7.14 10.31 03-11-2020
10-11-2020 1358.8 43,443.00 1.99 1.36 10-11-2020
17-11-2020 1394.6 44,077.15 1.46 2.63 17-11-2020
24-11-2020 1440.85 44,149.72 0.16 3.32 24-11-2020
01-12-2020 1372.25 45,426.97 2.89 -4.76 01-12-2020
08-12-2020 1372.15 46,253.46 1.82 -0.01 08-12-2020
15-12-2020 1372.65 45,553.96 -1.51 0.04 15-12-2020
22-12-2020 1412.85 47,353.75 3.95 2.93 22-12-2020
29-12-2020 1416 48,176.80 1.74 0.22 29-12-2020
05-01-2021 1451.45 49,269.32 2.27 2.50 05-01-2021
12-01-2021 1483.1 48,564.27 -1.43 2.18 12-01-2021
19-01-2021 1462.85 48,347.59 -0.45 -1.37 19-01-2021
26-01-2021 1476.75 48,600.61 0.52 0.95 26-01-2021
02-02-2021 1605.25 51,348.77 5.65 8.70 02-02-2021
09-02-2021 1616.6 52,154.13 1.57 0.71 09-02-2021
16-02-2021 1548 49,744.32 -4.62 -4.24 16-02-2021
23-02-2021 1558.9 49,849.84 0.21 0.70 23-02-2021
02-03-2021 1519.5 50,441.07 1.19 -2.53 02-03-2021
09-03-2021 1528.65 50,395.08 -0.09 0.60 09-03-2021
16-03-2021 1469.15 49,771.29 -1.24 -3.89 16-03-2021
23-03-2021 1491.3 49,008.50 -1.53 1.51 23-03-2021
30-03-2021 1449.6 49,159.32 0.31 -2.80 30-03-2021
06-04-2021 1367.05 47,883.38 -2.60 -5.69 06-04-2021
13-04-2021 1412.4 47,949.42 0.14 3.32 13-04-2021
20-04-2021 1404.8 48,386.51 0.91 -0.54 20-04-2021
27-04-2021 1414.45 48,718.52 0.69 0.69 27-04-2021
04-05-2021 1419.85 49,502.41 1.61 0.38 04-05-2021
11-05-2021 1440.25 49,580.73 0.16 1.44 11-05-2021
18-05-2021 1509.95 50,651.90 2.16 4.84 18-05-2021
25-05-2021 1515.85 51,937.44 2.54 0.39 25-05-2021
01-06-2021 1499.85 52,328.51 0.75 -1.06 01-06-2021
08-06-2021 1479.45 52,551.53 0.43 -1.36 08-06-2021
15-06-2021 1488.7 52,574.46 0.04 0.63 15-06-2021
22-06-2021 1508.35 52,735.59 0.31 1.32 22-06-2021
29-06-2021 1495.45 52,880.00 0.27 -0.86 29-06-2021
06-07-2021 1487 52,372.69 -0.96 -0.57 06-07-2021
13-07-2021 1471 52,553.40 0.35 -1.08 13-07-2021
20-07-2021 1434.55 52,852.27 0.57 -2.48 20-07-2021
27-07-2021 1422.65 52,950.63 0.19 -0.83 27-07-2021
03-08-2021 1503.9 54,402.85 2.74 5.71 03-08-2021
10-08-2021 1530.6 55,582.58 2.17 1.78 10-08-2021
17-08-2021 1524.6 55,555.79 -0.05 -0.39 17-08-2021
24-08-2021 1568.25 56,889.76 2.40 2.86 24-08-2021
31-08-2021 1565.7 58,296.91 2.47 -0.16 31-08-2021
07-09-2021 1555.55 58,177.76 -0.20 -0.65 07-09-2021
14-09-2021 1559.85 58,490.93 0.54 0.28 14-09-2021
21-09-2021 1625.1 60,077.88 2.71 4.18 21-09-2021
28-09-2021 1585.75 59,299.32 -1.30 -2.42 28-09-2021
05-10-2021 1633.8 60,135.78 1.41 3.03 05-10-2021
12-10-2021 1670.3 61,765.59 2.71 2.23 12-10-2021
19-10-2021 1657 60,967.05 -1.29 -0.80 19-10-2021
26-10-2021 1605.3 60,138.46 -1.36 -3.12 26-10-2021
02-11-2021 1600.25 60,545.61 0.68 -0.31 02-11-2021
09-11-2021 1557.25 60,718.71 0.29 -2.69 09-11-2021
16-11-2021 1515.35 58,465.89 -3.71 -2.69 16-11-2021
23-11-2021 1501.25 57,260.58 -2.06 -0.93 23-11-2021
30-11-2021 1503.8 56,747.14 -0.90 0.17 30-11-2021
07-12-2021 1511.15 58,283.42 2.71 0.49 07-12-2021
14-12-2021 1425.65 55,822.01 -4.22 -5.66 14-12-2021
21-12-2021 1450.8 57,420.24 2.86 1.76 21-12-2021
28-12-2021 1519.65 59,183.22 3.07 4.75 28-12-2021
04-01-2022 1559.15 60,395.63 2.05 2.60 04-01-2022
11-01-2022 1521.5 61,308.91 1.51 -2.41 11-01-2022
18-01-2022 1486.65 57,491.51 -6.23 -2.29 18-01-2022
25-01-2022 1485.7 58,014.17 0.91 -0.06 25-01-2022
01-02-2022 1468.15 57,621.19 -0.68 -1.18 01-02-2022
08-02-2022 1473.7 56,405.84 -2.11 0.38 08-02-2022
15-02-2022 1522.1 57,683.59 2.27 3.28 15-02-2022
22-02-2022 1426.25 56,247.28 -2.49 -6.30 22-02-2022
01-03-2022 1324.8 52,842.75 -6.05 -7.11 01-03-2022
08-03-2022 1442.55 56,486.02 6.89 8.89 08-03-2022
15-03-2022 1486.5 57,292.49 1.43 3.05 15-03-2022
22-03-2022 1432.8 57,593.49 0.53 -3.61 22-03-2022
29-03-2022 1656.8 60,611.74 5.24 15.63 29-03-2022
05-04-2022 1496.15 58,964.57 -2.72 -9.70 05-04-2022
12-04-2022 1395.45 57,166.74 -3.05 -6.73 12-04-2022
19-04-2022 1365.75 56,579.89 -1.03 -2.13 19-04-2022
26-04-2022 1403.7 56,975.99 0.70 2.78 26-04-2022
03-05-2022 1319.85 54,470.67 -4.40 -5.97 03-05-2022
10-05-2022 1305.1 52,973.84 -2.75 -1.12 10-05-2022
17-05-2022 1304 54,288.61 2.48 -0.08 17-05-2022
24-05-2022 1401.55 55,925.74 3.02 7.48 24-05-2022
31-05-2022 1378.45 55,675.32 -0.45 -1.65 31-05-2022
07-06-2022 1326.6 52,846.70 -5.08 -3.76 07-06-2022
14-06-2022 1322.15 51,597.84 -2.36 -0.34 14-06-2022
21-06-2022 1356.25 53,161.28 3.03 2.58 21-06-2022
28-06-2022 1355.65 53,234.77 0.14 -0.04 28-06-2022
05-07-2022 1406.15 54,395.23 2.18 3.73 05-07-2022
12-07-2022 1347.55 54,521.15 0.23 -4.17 12-07-2022
19-07-2022 1396.6 55,766.22 2.28 3.64 19-07-2022
26-07-2022 1446.15 58,115.50 4.21 3.55 26-07-2022
02-08-2022 1462.05 58,853.07 1.27 1.10 02-08-2022
09-08-2022 1485.15 59,462.78 1.04 1.58 09-08-2022
16-08-2022 1470.35 58,773.87 -1.16 -1.00 16-08-2022
23-08-2022 1439.4 57,972.62 -1.36 -2.10 23-08-2022
30-08-2022 1495.05 59,245.98 2.20 3.87 30-08-2022
06-09-2022 1493.55 60,115.13 1.47 -0.10 06-09-2022
13-09-2022 1502.6 59,141.23 -1.62 0.61 13-09-2022
20-09-2022 1426.65 57,145.22 -3.37 -5.05 20-09-2022
27-09-2022 1413.2 56,788.81 -0.62 -0.94 27-09-2022
04-10-2022 1415 57,991.11 2.12 0.13 04-10-2022
11-10-2022 1446.55 58,410.98 0.72 2.23 11-10-2022
18-10-2022 1461.05 59,831.66 2.43 1.00 18-10-2022
25-10-2022 1496.7 60,746.59 1.53 2.44 25-10-2022
01-11-2022 1508.8 61,185.15 0.72 0.81 01-11-2022
08-11-2022 1615.05 61,624.15 0.72 7.04 08-11-2022
15-11-2022 1597.35 61,144.84 -0.78 -1.10 15-11-2022
22-11-2022 1600.25 62,504.80 2.22 0.18 22-11-2022
29-11-2022 1612.95 62,834.60 0.53 0.79 29-11-2022
06-12-2022 1643.75 62,130.57 -1.12 1.91 06-12-2022
13-12-2022 1644.75 61,806.19 -0.52 0.06 13-12-2022
20-12-2022 1629.45 60,566.42 -2.01 -0.93 20-12-2022
27-12-2022 1628.15 60,840.74 0.45 -0.08 27-12-2022
0.2476 0.3600

weekly average return(%) 0.2476 0.3600

annualised return % 12.8727 18.7190
BETA 1.0511 0.0998
S.D 2.4678 3.3295
 Ayush kumar
2022MMBA07ASB278
INDIVIDUAL WORK
SAPM PROJECT REPORT( weekly stock data)

INDUSIND BANK SB
INDUSIND %
SBI
BANK Sensex RETURN % RETURN ON
(Closing
(Closing (closing ON STOCK OF Date
Price in Price in
value) SENSEX indusind bank
Rupees) Rupees)
(X)
431.799988 19,691.42 … … 01-01-2013 246.76
439.5 19,906.41 1.09 1.78 08-01-2013 249.97501
413.299988 20,101.82 0.98 -5.96 15-01-2013 249.94501
432.600006 20,103.35 0.01 4.67 22-01-2013 249.155
435.450012 19,751.19 -1.75 0.66 29-01-2013 235.26
428.350006 19,460.57 -1.47 -1.63 05-02-2013 229.435
440.049988 19,501.08 0.21 2.73 12-02-2013 226.27
427 19,331.69 -0.87 -2.97 19-02-2013 222.09
400.799988 18,877.96 -2.35 -6.14 26-02-2013 209.95
436 19,646.21 4.07 8.78 05-03-2013 220.47
415.450012 19,293.20 -1.80 -4.71 12-03-2013 224.98
391.850006 18,681.42 -3.17 -5.68 19-03-2013 205.825
416 18,864.75 0.98 6.16 26-03-2013 209.06
394.700012 18,437.78 -2.26 -5.12 02-04-2013 203.37
402.149994 18,357.80 -0.43 1.89 09-04-2013 214.63001
465.899994 19,169.83 4.42 15.85 16-04-2013 232.71001
478.200012 19,387.50 1.14 2.64 23-04-2013 227.355
473.399994 19,673.64 1.48 -1.00 30-04-2013 222.61
493.350006 19,691.67 0.09 4.21 07-05-2013 227.77
502.549988 20,223.98 2.70 1.86 14-05-2013 241.17999
529.200012 20,030.77 -0.96 5.30 21-05-2013 216.21001
510.649994 19,610.48 -2.10 -3.51 28-05-2013 206.985
496.450012 19,441.07 -0.86 -2.78 04-06-2013 201.155
485.399994 19,325.87 -0.59 -2.23 11-06-2013 206.58
452.850006 18,540.89 -4.06 -6.71 18-06-2013 194.845
471.850006 19,577.39 5.59 4.20 25-06-2013 201.56
491.950012 19,324.77 -1.29 4.26 02-07-2013 187.32001
506.75 20,034.48 3.67 3.01 09-07-2013 191.23
458.399994 20,159.12 0.62 -9.54 16-07-2013 182.47
413.549988 19,593.28 -2.81 -9.78 23-07-2013 174.00501
390.950012 19,182.26 -2.10 -5.46 30-07-2013 168.22501
372.600006 18,946.98 -1.23 -4.69 06-08-2013 160.535
341.899994 18,307.52 -3.37 -8.24 13-08-2013 153.05
373.75 18,558.13 1.37 9.32 20-08-2013 155.72501
380.649994 18,886.13 1.77 1.85 27-08-2013 151.635
411.850006 19,270.06 2.03 8.20 03-09-2013 163.455
414.549988 19,742.47 2.45 0.66 10-09-2013 164.635
386.450012 19,900.96 0.80 -6.78 17-09-2013 165.465
368.899994 19,379.77 -2.62 -4.54 24-09-2013 161.49001
395.950012 19,895.10 2.66 7.33 01-10-2013 163.30499
427.350006 20,607.54 3.58 7.93 08-10-2013 165.72
426.049988 20,893.89 1.39 -0.30 15-10-2013 167.155
412.350006 20,570.28 -1.55 -3.22 22-10-2013 167.53999
448.799988 21,196.81 3.05 8.84 29-10-2013 187.89999
413.75 20,490.96 -3.33 -7.81 05-11-2013 170.435
419.600006 20,850.74 1.76 1.41 12-11-2013 176.76
420.149994 20,605.08 -1.18 0.13 19-11-2013 180.66499
432.600006 20,898.01 1.42 2.96 26-11-2013 182.215
466.950012 21,326.42 2.05 7.94 03-12-2013 189.08501
416.299988 20,659.52 -3.13 -10.85 10-12-2013 173.21001
430.5 21,101.03 2.14 3.41 17-12-2013 175.845
416.75 21,143.01 0.20 -3.19 24-12-2013 176.46001
413.299988 20,787.30 -1.68 -0.83 31-12-2013 168.815
412.700012 21,134.21 1.67 -0.15 07-01-2014 164.125
433.25 21,205.05 0.34 4.98 14-01-2014 164.185
395.399994 20,707.45 -2.35 -8.74 21-01-2014 159.45
382.25 20,209.26 -2.41 -3.33 28-01-2014 148.83501
384.600006 20,334.27 0.62 0.61 04-02-2014 151.41
381.350006 20,464.06 0.64 -0.85 11-02-2014 147.36
399 20,811.44 1.70 4.63 18-02-2014 151.05
392.25 20,946.65 0.65 -1.69 25-02-2014 151.83501
469.149994 21,934.83 4.72 19.60 04-03-2014 169.215
467.850006 21,809.80 -0.57 -0.28 11-03-2014 165.41499
490.850006 22,055.48 1.13 4.92 18-03-2014 172.56
501.200012 22,386.27 1.50 2.11 25-03-2014 191.77
498.399994 22,343.45 -0.19 -0.56 01-04-2014 192.24001
490.100006 22,628.96 1.28 -1.67 08-04-2014 199.41499
505.75 22,764.83 0.60 3.19 15-04-2014 207.21001
493.799988 22,631.61 -0.59 -2.36 22-04-2014 210.62
479.450012 22,445.12 -0.82 -2.91 29-04-2014 204.455
521.650024 23,551.00 4.93 8.80 06-05-2014 224.27
561.25 24,363.05 3.45 7.59 13-05-2014 256.81
549.849976 24,716.88 1.45 -2.03 20-05-2014 270.19
551.5 24,684.85 -0.13 0.30 27-05-2014 264.47
557.049988 25,580.21 3.63 1.01 03-06-2014 270.785
534.25 25,190.48 -1.52 -4.09 10-06-2014 258.065
567.599976 25,031.32 -0.63 6.24 17-06-2014 260.01999
571.150024 25,413.78 1.53 0.63 24-06-2014 268.625
556.25 26,100.08 2.70 -2.61 01-07-2014 268.47
536.549988 25,006.98 -4.19 -3.54 08-07-2014 241.105
559.549988 25,715.17 2.83 4.29 15-07-2014 252.32001
551 25,991.23 1.07 -1.53 22-07-2014 248.965
553.950012 25,723.16 -1.03 0.54 29-07-2014 246.14
539.849976 25,519.24 -0.79 -2.55 05-08-2014 241.44501
550.849976 26,390.96 3.42 2.04 12-08-2014 242.12
567.049988 26,437.02 0.17 2.94 19-08-2014 250.61501
605.849976 26,867.55 1.63 6.84 26-08-2014 250.435
620.799988 27,319.85 1.68 2.47 02-09-2014 256.59
622.450012 26,816.56 -1.84 0.27 09-09-2014 262.32501
642 27,206.74 1.45 3.14 16-09-2014 260.155
622.799988 26,597.11 -2.24 -2.99 23-09-2014 244.97
601.400024 26,567.99 -0.11 -3.44 30-09-2014 242.33501
635.25 26,384.07 -0.69 5.63 07-10-2014 248.545
665.599976 26,429.85 0.17 4.78 14-10-2014 256.94501
698.75 26,752.90 1.22 4.98 21-10-2014 259.78
708.049988 27,860.38 4.14 1.33 28-10-2014 272.345
725.200012 27,874.73 0.05 2.42 04-11-2014 273.95001
727 28,177.88 1.09 0.25 11-11-2014 294.06
720.299988 28,499.54 1.14 -0.92 18-11-2014 308.85001
773.049988 28,559.62 0.21 7.32 25-11-2014 319.60001
781.450012 28,119.40 -1.54 1.09 02-12-2014 312.89999
782.849976 27,319.56 -2.84 0.18 09-12-2014 310.54999
777.25 27,701.79 1.40 -0.72 16-12-2014 307.70001
784.25 27,208.61 -1.78 0.90 23-12-2014 307.54999
817 27,842.32 2.33 4.18 30-12-2014 312.75
831.400024 27,585.27 -0.92 1.76 06-01-2015 307.10001
830.200012 28,262.01 2.45 -0.14 13-01-2015 313.14999
858 29,278.84 3.60 3.35 20-01-2015 327.45001
875.950012 29,122.27 -0.53 2.09 27-01-2015 307.5
825.299988 28,227.39 -3.07 -5.78 03-02-2015 279.5
862.450012 29,135.88 3.22 4.50 10-02-2015 306.70001
869.450012 28,975.11 -0.55 0.81 17-02-2015 296.54999
943.950012 29,459.14 1.67 8.57 24-02-2015 302
894.799988 28,844.78 -2.09 -5.21 03-03-2015 290.64999
877.5 28,437.71 -1.41 -1.93 10-03-2015 281.64999
886.799988 28,192.02 -0.86 1.06 17-03-2015 274.75
888.5 27,975.86 -0.77 0.19 24-03-2015 267.89999
916.200012 28,504.46 1.89 3.12 31-03-2015 274.64999
948.349976 29,044.44 1.89 3.51 07-04-2015 286.29999
843.25 27,886.21 -3.99 -11.08 14-04-2015 287.64999
820.25 27,176.99 -2.54 -2.73 21-04-2015 267.04999
842.200012 27,490.59 1.15 2.68 28-04-2015 277.14999
820 27,507.30 0.06 -2.64 05-05-2015 276.04999
846.950012 27,687.30 0.65 3.29 12-05-2015 289.75
854.450012 27,643.88 -0.16 0.89 19-05-2015 277.64999
882.75 27,848.99 0.74 3.31 26-05-2015 278.20001
811.400024 26,523.09 -4.76 -8.08 02-06-2015 254.95
792.049988 26,586.55 0.24 -2.38 09-06-2015 250.25
839.200012 27,730.21 4.30 5.95 16-06-2015 266
859.299988 27,645.15 -0.31 2.40 23-06-2015 259.64999
899.349976 28,208.76 2.04 4.66 30-06-2015 270.79999
923.900024 27,961.19 -0.88 2.73 07-07-2015 273.70001
946.700012 28,420.12 1.64 2.47 14-07-2015 267.45001
937.099976 27,561.38 -3.02 -1.01 21-07-2015 258.45001
970.099976 28,187.06 2.27 3.52 28-07-2015 281.04999
943.900024 28,101.72 -0.30 -2.70 04-08-2015 282.75
951.25 27,878.27 -0.80 0.78 11-08-2015 279.75
865.799988 25,741.56 -7.66 -8.98 18-08-2015 245.39999
856.900024 26,283.09 2.10 -1.03 25-08-2015 247.35001
821.150024 24,893.81 -5.29 -4.17 01-09-2015 221.10001
875.799988 25,856.70 3.87 6.66 08-09-2015 235.25
913.549988 26,192.98 1.30 4.31 15-09-2015 245.25
920.299988 25,616.84 -2.20 0.74 22-09-2015 239.45
959.900024 26,785.55 4.56 4.30 29-09-2015 240
942.900024 26,904.11 0.44 -1.77 06-10-2015 244.55
962.25 27,364.92 1.71 2.05 13-10-2015 254.5
957.650024 27,361.96 -0.01 -0.48 20-10-2015 251.25
913.900024 26,559.15 -2.93 -4.57 27-10-2015 236.89999
922.599976 26,121.40 -1.65 0.95 03-11-2015 246.10001
912.5 25,760.10 -1.38 -1.09 10-11-2015 248.3
919.549988 25,819.34 0.23 0.77 17-11-2015 242.7
933.5 26,145.67 1.26 1.52 24-11-2015 248.64999
952.5 25,530.11 -2.35 2.04 01-12-2015 238.64999
913 25,150.35 -1.49 -4.15 08-12-2015 225.95
947.849976 25,735.90 2.33 3.82 15-12-2015 230.45
956.099976 26,034.13 1.16 0.87 22-12-2015 228.89999
934.450012 25,623.35 -1.58 -2.26 29-12-2015 220.7
937.599976 24,825.04 -3.12 0.34 05-01-2016 204.3
896.200012 24,188.37 -2.56 -4.42 12-01-2016 181
906.75 24,485.95 1.23 1.18 19-01-2016 182.95
926.400024 24,824.83 1.38 2.17 26-01-2016 172.75
884.75 24,287.42 -2.16 -4.50 02-02-2016 172.14999
822.400024 23,554.12 -3.02 -7.05 09-02-2016 167.85001
846.150024 23,788.79 1.00 2.89 16-02-2016 164.95
830.849976 23,002.00 -3.31 -1.81 23-02-2016 158.75
914.400024 24,646.48 7.15 10.06 01-03-2016 188.39999
921.099976 24,804.28 0.64 0.73 08-03-2016 181.75
932.400024 25,285.37 1.94 1.23 15-03-2016 196.8
916.549988 24,966.40 -1.26 -1.70 22-03-2016 188.3
960.849976 25,399.65 1.74 4.83 29-03-2016 194.7
960.349976 25,022.16 -1.49 -0.05 05-04-2016 188.25
987.799988 25,816.36 3.17 2.86 12-04-2016 186.75
982.400024 25,678.93 -0.53 -0.55 19-04-2016 197.05
1044.05005 25,436.97 -0.94 6.28 26-04-2016 186
1054.59998 25,688.86 0.99 1.01 03-05-2016 188.7
1080.80005 25,653.23 -0.14 2.48 10-05-2016 176.8
1056.30005 25,230.36 -1.65 -2.27 17-05-2016 168.39999
1100.05005 26,725.60 5.93 4.14 24-05-2016 198.85001
1118.69995 26,777.45 0.19 1.70 31-05-2016 198.89999
1108.44995 26,396.77 -1.42 -0.92 07-06-2016 201.8
1102.69995 26,866.92 1.78 -0.52 14-06-2016 215.89999
1080.09998 26,402.96 -1.73 -2.05 21-06-2016 217.14999
1105.65002 27,278.76 3.32 2.37 28-06-2016 223
1123.94995 27,626.69 1.28 1.66 05-07-2016 224.7
1130.84998 27,746.66 0.43 0.61 12-07-2016 228.75
1156.75 28,095.34 1.26 2.29 19-07-2016 229.89999
1199.40002 28,003.12 -0.33 3.69 26-07-2016 227.3
1190.59998 28,182.57 0.64 -0.73 02-08-2016 233.25
1172.90002 28,152.40 -0.11 -1.49 09-08-2016 243.3
1184.30005 27,985.54 -0.59 0.97 16-08-2016 254.8
1156.15002 27,902.66 -0.30 -2.38 23-08-2016 249.05
1189.75 28,532.11 2.26 2.91 30-08-2016 254.60001
1195.69995 28,353.54 -0.63 0.50 06-09-2016 252.75
1202.65002 28,634.50 0.99 0.58 13-09-2016 255.64999
1201.75 28,294.28 -1.19 -0.07 20-09-2016 251.64999
1232.19995 28,243.29 -0.18 2.53 27-09-2016 255.3
1221.55005 28,082.34 -0.57 -0.86 04-10-2016 256.60001
1206.69995 27,529.97 -1.97 -1.22 11-10-2016 253.2
1215.55005 28,179.08 2.36 0.73 18-10-2016 262.95001
1201.09998 27,941.51 -0.84 -1.19 25-10-2016 258
1214.09998 27,458.99 -1.73 1.08 01-11-2016 252.7
1193 26,818.82 -2.33 -1.74 08-11-2016 273
1058.40002 25,765.14 -3.93 -11.28 15-11-2016 257.35001
1049.5 26,350.17 2.27 -0.84 22-11-2016 253.55
1081.80005 26,349.10 0.00 3.08 29-11-2016 256.89999
1085.09998 26,515.24 0.63 0.31 06-12-2016 263.64999
1085.55005 26,374.70 -0.53 0.04 13-12-2016 261.35001
1060.94995 25,807.10 -2.15 -2.27 20-12-2016 244.2
1087 26,595.45 3.05 2.46 27-12-2016 243.60001
1159.69995 26,726.55 0.49 6.69 03-01-2017 247.05
1216.75 27,288.17 2.10 4.92 10-01-2017 255.75
1231.5 27,117.34 -0.63 1.21 17-01-2017 254.14999
1239.34998 27,849.56 2.70 0.64 24-01-2017 263.95001
1314 28,439.28 2.12 6.02 31-01-2017 277.04999
1337.90002 28,351.62 -0.31 1.82 07-02-2017 271.64999
1336.59998 28,661.58 1.09 -0.10 14-02-2017 269.64999
1320.05005 28,812.88 0.53 -1.24 21-02-2017 268.25
1319.90002 29,048.19 0.82 -0.01 28-02-2017 269.85001
1335.80005 28,946.23 -0.35 1.20 07-03-2017 272.04999
1381.65002 29,518.74 1.98 3.43 14-03-2017 273.89999
1402.30005 29,237.15 -0.95 1.49 21-03-2017 279.45001
1403.25 29,910.22 2.30 0.07 28-03-2017 293.14999
1425.90002 29,575.74 -1.12 1.61 04-04-2017 289.35001
1435.65002 29,413.66 -0.55 0.68 11-04-2017 289.89999
1433.84998 29,655.84 0.82 -0.13 18-04-2017 286.04999
1446 29,918.40 0.89 0.85 25-04-2017 289.75
1424.34998 29,926.15 0.03 -1.50 02-05-2017 299.39999
1414.09998 30,322.12 1.32 -0.72 09-05-2017 301.39999
1390.69995 30,570.97 0.82 -1.65 16-05-2017 294.29999
1488.25 31,109.28 1.76 7.01 23-05-2017 284
1507.30005 31,309.49 0.64 1.28 30-05-2017 287.25
1506.25 31,095.70 -0.68 -0.07 06-06-2017 284.95001
1511.19995 31,311.57 0.69 0.33 13-06-2017 288.85001
1490.94995 31,138.21 -0.55 -1.34 20-06-2017 288.95001
1486.09998 31,221.62 0.27 -0.33 27-06-2017 274.85001
1559.80005 31,715.64 1.58 4.96 04-07-2017 285.54999
1581.55005 32,074.78 1.13 1.39 11-07-2017 293
1553.09998 32,245.87 0.53 -1.80 18-07-2017 294.54999
1641.75 32,514.94 0.83 5.71 25-07-2017 312.5
1653.75 32,273.67 -0.74 0.73 01-08-2017 311.20001
1623.25 31,449.03 -2.56 -1.84 08-08-2017 278.20001
1615.09998 31,258.85 -0.60 -0.50 15-08-2017 274.64999
1663.90002 31,750.82 1.57 3.02 22-08-2017 279.35001
1667.75 31,702.25 -0.15 0.23 29-08-2017 277.75
1790.65002 31,882.16 0.57 7.37 05-09-2017 270.95001
1745.69995 32,423.76 1.70 -2.51 12-09-2017 270.39999
1698.30005 31,626.63 -2.46 -2.72 19-09-2017 258.75
1679.05005 31,283.72 -1.08 -1.13 26-09-2017 253.85001
1699.5 31,846.89 1.80 1.22 03-10-2017 256.85001
1717.34998 32,633.64 2.47 1.05 10-10-2017 252.05
1695.90002 32,506.72 -0.39 -1.25 17-10-2017 245.95
1619.59998 33,266.16 2.34 -4.50 24-10-2017 312
1647.65002 33,731.19 1.40 1.73 31-10-2017 329
1660.25 33,033.56 -2.07 0.76 07-11-2017 331.04999
1646.75 33,359.90 0.99 -0.81 14-11-2017 333
1660.09998 33,724.44 1.09 0.81 21-11-2017 335.64999
1649.84998 32,869.72 -2.53 -0.62 28-11-2017 313.60001
1672.09998 33,455.79 1.78 1.35 05-12-2017 318.39999
1680.80005 33,601.68 0.44 0.52 12-12-2017 318.89999
1648.84998 33,940.30 1.01 -1.90 19-12-2017 319.85001
1626.25 33,812.75 -0.38 -1.37 26-12-2017 307.10001
1718.19995 34,352.79 1.60 5.65 02-01-2018 305.79999
1681.5 34,843.51 1.43 -2.14 09-01-2018 302.60001
1683 35,798.01 2.74 0.09 16-01-2018 306.5
1740.75 36,283.25 1.36 3.43 23-01-2018 312.10001
1714.25 34,757.16 -4.21 -1.52 30-01-2018 298.04999
1686.44995 34,300.47 -1.31 -1.62 06-02-2018 288.75
1631.69995 33,774.66 -1.53 -3.25 13-02-2018 268.5
1691.25 34,445.75 1.99 3.65 20-02-2018 274.45001
1686.75 33,746.78 -2.03 -0.27 27-02-2018 263.5
1733.55005 33,917.94 0.51 2.77 06-03-2018 252.85001
1720.90002 32,923.12 -2.93 -0.73 13-03-2018 247.95
1760.40002 33,066.41 0.44 2.30 20-03-2018 246.5
1805.69995 33,255.36 0.57 2.57 27-03-2018 246.14999
1862.25 33,788.54 1.60 3.13 03-04-2018 260.64999
1866.25 34,305.43 1.53 0.21 10-04-2018 249
1875.59998 34,450.77 0.42 0.50 17-04-2018 242.45
1898.19995 35,160.36 2.06 1.20 24-04-2018 246.39999
1884.84998 35,208.14 0.14 -0.70 01-05-2018 246.5
1914.44995 35,556.71 0.99 1.57 08-05-2018 253.60001
1921.30005 34,616.13 -2.65 0.36 15-05-2018 244.45
1917.44995 35,165.48 1.59 -0.20 22-05-2018 272.04999
1897.09998 35,011.89 -0.44 -1.06 29-05-2018 263
1904.5 35,483.47 1.35 0.39 05-06-2018 274
1967.65002 35,548.26 0.18 3.32 12-06-2018 276.85001
1967.09998 35,470.35 -0.22 -0.03 19-06-2018 268.45001
1945.55005 35,264.41 -0.58 -1.10 26-06-2018 258.85001
1954.59998 35,934.72 1.90 0.47 03-07-2018 261.54999
1923.30005 36,323.77 1.08 -1.60 10-07-2018 251.60001
1938.90002 36,718.60 1.09 0.81 17-07-2018 266.35001
1966 37,494.40 2.11 1.40 24-07-2018 297.39999
1994.59998 37,691.89 0.53 1.45 31-07-2018 308.5
1993.34998 37,644.90 -0.12 -0.06 07-08-2018 294.14999
1989.69995 38,278.75 1.68 -0.18 14-08-2018 307.64999
1948.34998 38,694.11 1.09 -2.08 21-08-2018 308
1896.55005 38,312.52 -0.99 -2.66 28-08-2018 306.35001
1828.59998 37,922.17 -1.02 -3.58 04-09-2018 284.85001
1877.30005 37,585.51 -0.89 2.66 11-09-2018 285.29999
1674.65002 36,305.02 -3.41 -10.79 18-09-2018 264.35001
1643.5 36,526.14 0.61 -1.86 25-09-2018 273.85001
1601.05005 34,474.38 -5.62 -2.58 02-10-2018 265.75
1626.84998 34,865.10 1.13 1.61 09-10-2018 263.20001
1442.19995 34,134.38 -2.10 -11.35 16-10-2018 260.35001
1413 34,067.40 -0.20 -2.02 23-10-2018 267.89999
1491.69995 34,950.92 2.59 5.57 30-10-2018 294.95001
1491.65002 34,812.99 -0.39 0.00 06-11-2018 277.95001
1537.75 35,774.88 2.76 3.09 13-11-2018 288.14999
1564.30005 35,354.08 -1.18 1.73 20-11-2018 286.39999
1655.65002 36,241.00 2.51 5.84 27-11-2018 286.79999
1554.90002 34,959.72 -3.54 -6.09 04-12-2018 274.20001
1635.5 36,270.07 3.75 5.18 11-12-2018 289.5
1564.44995 35,470.15 -2.21 -4.34 18-12-2018 293.04999
1599.05005 36,068.33 1.69 2.21 25-12-2018 295.89999
1558.25 35,850.16 -0.60 -2.55 01-01-2019 296.29999
1484.05005 35,853.56 0.01 -4.76 08-01-2019 300.39999
1507.69995 36,578.96 2.02 1.59 15-01-2019 292.45001
1444.5 35,656.70 -2.52 -4.19 22-01-2019 281.60001
1500.55005 36,582.74 2.60 3.88 29-01-2019 283.95001
1506.84998 36,395.03 -0.51 0.42 05-02-2019 280.5
1516.94995 35,498.44 -2.46 0.67 12-02-2019 259.95001
1489.84998 36,213.38 2.01 -1.79 19-02-2019 270.14999
1516.30005 36,063.81 -0.41 1.78 26-02-2019 272.95001
1515.09998 37,054.10 2.75 -0.08 05-03-2019 287.35001
1723.25 38,095.07 2.81 13.74 12-03-2019 298.95001
1684.44995 37,808.91 -0.75 -2.25 19-03-2019 294
1742.55005 38,871.87 2.81 3.45 26-03-2019 322.75
1751.75 38,700.53 -0.44 0.53 02-04-2019 312.79999
1746.65002 38,905.84 0.53 -0.29 09-04-2019 315.60001
1691.44995 38,645.18 -0.67 -3.16 16-04-2019 310.04999
1696.05005 39,067.33 1.09 0.27 23-04-2019 312.5
1527.34998 38,600.34 -1.20 -9.95 30-04-2019 308.75
1394.5 37,090.82 -3.91 -8.70 07-05-2019 306.89999
1492.59998 39,352.67 6.10 7.03 14-05-2019 344.70001
1610.75 39,683.29 0.84 7.92 21-05-2019 361.70001
1663.84998 40,267.62 1.47 3.30 28-05-2019 355.45001
1550.25 39,784.52 -1.20 -6.83 04-06-2019 344.29999
1399.25 38,960.79 -2.07 -9.74 11-06-2019 337.85001
1460.69995 39,122.96 0.42 4.39 18-06-2019 353.20001
1433.19995 39,686.50 1.44 -1.88 25-06-2019 361.54999
1475.94995 38,720.57 -2.43 2.98 02-07-2019 355.29999
1474.40002 38,896.71 0.45 -0.11 09-07-2019 360.04999
1417.19995 38,031.13 -2.23 -3.88 16-07-2019 350.85001
1432.34998 37,686.37 -0.91 1.07 23-07-2019 343.79999
1391.25 36,699.84 -2.62 -2.87 30-07-2019 300.25
1413.90002 37,581.91 2.40 1.63 06-08-2019 291.35001
1438.65002 37,402.49 -0.48 1.75 13-08-2019 286.85001
1348.65002 37,494.12 0.24 -6.26 20-08-2019 280.20001
1394.44995 37,332.79 -0.43 3.40 27-08-2019 273.85001
1333.94995 37,145.45 -0.50 -4.34 03-09-2019 278
1375.5 37,123.31 -0.06 3.11 10-09-2019 284.70001
1510.05005 39,090.03 5.30 9.78 17-09-2019 313.75
1381.59998 38,667.33 -1.08 -8.51 24-09-2019 270.79999
1241.80005 37,531.98 -2.94 -10.12 01-10-2019 249.10001
1250.5 38,214.47 1.82 0.70 08-10-2019 255.45
1341.65002 39,298.38 2.84 7.29 15-10-2019 269.64999
1271.65002 39,058.06 -0.61 -5.22 22-10-2019 281.54999
1351.75 40,301.96 3.18 6.30 29-10-2019 314.29999
1444.90002 40,345.08 0.11 6.89 05-11-2019 318.25
1374.80005 40,284.19 -0.15 -4.85 12-11-2019 325.10001
1497.19995 40,889.23 1.50 8.90 19-11-2019 336.10001
1576.19995 40,802.17 -0.21 5.28 26-11-2019 338.5
1449.94995 40,487.43 -0.77 -8.01 03-12-2019 316.70001
1493.30005 40,938.72 1.11 2.99 10-12-2019 331.85001
1496.09998 41,642.66 1.72 0.19 17-12-2019 332.39999
1530.59998 41,558.00 -0.20 2.31 24-12-2019 334.39999
1469 40,676.63 -2.12 -4.02 31-12-2019 319
1540.44995 41,859.69 2.91 4.86 07-01-2020 330.75
1332.05005 41,528.91 -0.79 -13.53 14-01-2020 314
1271.59998 41,155.12 -0.90 -4.54 21-01-2020 316.20001
1262.90002 39,872.31 -3.12 -0.68 28-01-2020 298.10001
1275.44995 40,979.62 2.78 0.99 04-02-2020 318.5
1172.75 41,055.69 0.19 -8.05 11-02-2020 314.20001
1170.55005 40,363.23 -1.69 -0.19 18-02-2020 322.95001
1079.94995 38,144.02 -5.50 -7.74 25-02-2020 287.39999
1014.29999 35,634.95 -6.58 -6.08 03-03-2020 253.45
663.299988 31,390.07 -11.91 -34.61 10-03-2020 223.35001
336.549988 25,981.24 -17.23 -49.26 17-03-2020 181.60001
411.549988 28,440.32 9.46 22.28 24-03-2020 186.89999
313.25 27,590.95 -2.99 -23.89 31-03-2020 175.5
410.299988 30,690.02 11.23 30.98 07-04-2020 183.5
457 31,648.00 3.12 11.38 14-04-2020 192.5
407.350006 31,743.08 0.30 -10.86 21-04-2020 180.89999
423.149994 31,715.35 -0.09 3.88 28-04-2020 178.85001
433.399994 31,561.22 -0.49 2.42 05-05-2020 165.45
376.850006 30,028.98 -4.85 -13.05 12-05-2020 155.3
338.200012 30,672.59 2.14 -10.26 19-05-2020 150.85001
410.049988 33,303.52 8.58 21.24 26-05-2020 170.05
451.649994 34,370.58 3.20 10.15 02-06-2020 186.8
489.649994 33,228.80 -3.32 8.41 09-06-2020 173.7
489.850006 34,911.32 5.06 0.04 16-06-2020 187.7
480.049988 34,961.52 0.14 -2.00 23-06-2020 179.25
495.950012 36,487.28 4.36 3.31 30-06-2020 188.05
539.599976 36,693.69 0.57 8.80 07-07-2020 192.7
528.5 37,418.99 1.98 -2.06 14-07-2020 190.75
506.399994 37,934.73 1.38 -4.18 21-07-2020 187.14999
503.200012 36,939.60 -2.62 -0.63 28-07-2020 192.25
509.350006 38,182.08 3.36 1.22 04-08-2020 193.8
513 38,050.78 -0.34 0.72 11-08-2020 193.10001
529.099976 38,799.08 1.97 3.14 18-08-2020 201.45
630.049988 38,628.29 -0.44 19.08 25-08-2020 212
608.75 38,417.23 -0.55 -3.38 01-09-2020 207.89999
608.950012 38,756.63 0.88 0.03 08-09-2020 198.5
560.200012 38,034.14 -1.86 -8.01 15-09-2020 185.8
554.950012 37,981.63 -0.14 -0.94 22-09-2020 187.25
601.75 38,973.70 2.61 8.43 29-09-2020 188.75
613.900024 40,593.80 4.16 2.02 06-10-2020 198.7
626.849976 40,431.60 -0.40 2.11 13-10-2020 204
616.299988 40,145.50 -0.71 -1.68 20-10-2020 196.7
627.150024 39,757.58 -0.97 1.76 27-10-2020 196.05
775.25 42,597.43 7.14 23.61 03-11-2020 219.5
768.549988 43,443.00 1.99 -0.86 10-11-2020 229.45
848.849976 44,077.15 1.46 10.45 17-11-2020 238.7
857.650024 44,149.72 0.16 1.04 24-11-2020 244.25
935.599976 45,426.97 2.89 9.09 01-12-2020 269.60001
920.650024 46,253.46 1.82 -1.60 08-12-2020 274.20001
841.849976 45,553.96 -1.51 -8.56 15-12-2020 254.7
866.75 47,353.75 3.95 2.96 22-12-2020 275.20001
897.549988 48,176.80 1.74 3.55 29-12-2020 281.04999
929.599976 49,269.32 2.27 3.57 05-01-2021 282.5
930.950012 48,564.27 -1.43 0.15 12-01-2021 294.45001
851.25 48,347.59 -0.45 -8.56 19-01-2021 280.95001
971.099976 48,600.61 0.52 14.08 26-01-2021 310.70001
1036.09998 51,348.77 5.65 6.69 02-02-2021 397.04999
1058.59998 52,154.13 1.57 2.17 09-02-2021 406.95001
1021.79999 49,744.32 -4.62 -3.48 16-02-2021 389.5
1067.75 49,849.84 0.21 4.50 23-02-2021 394.95001
1018.40002 50,441.07 1.19 -4.62 02-03-2021 389.60001
1038.55005 50,395.08 -0.09 1.98 09-03-2021 383.89999
967.950012 49,771.29 -1.24 -6.80 16-03-2021 367
952.700012 49,008.50 -1.53 -1.58 23-03-2021 357.20001
937.349976 49,159.32 0.31 -1.61 30-03-2021 353.54999
844.400024 47,883.38 -2.60 -9.92 06-04-2021 328.85001
831.700012 47,949.42 0.14 -1.50 13-04-2021 331.14999
859.349976 48,386.51 0.91 3.32 20-04-2021 344.29999
913.950012 48,718.52 0.69 6.35 27-04-2021 350.60001
945.25 49,502.41 1.61 3.42 04-05-2021 361.70001
956.200012 49,580.73 0.16 1.16 11-05-2021 383.10001
1004.04999 50,651.90 2.16 5.00 18-05-2021 412.04999
1013.45001 51,937.44 2.54 0.94 25-05-2021 424.35001
1025.09998 52,328.51 0.75 1.15 01-06-2021 432.25
1024.19995 52,551.53 0.43 -0.09 08-06-2021 430.35001
1007.79999 52,574.46 0.04 -1.60 15-06-2021 419.75
1007.34998 52,735.59 0.31 -0.04 22-06-2021 426.75
1020.20001 52,880.00 0.27 1.28 29-06-2021 432.64999
1049.09998 52,372.69 -0.96 2.83 06-07-2021 427.45001
1015.84998 52,553.40 0.35 -3.17 13-07-2021 427.89999
981.299988 52,852.27 0.57 -3.40 20-07-2021 423.29999
987.950012 52,950.63 0.19 0.68 27-07-2021 434.89999
1042.65002 54,402.85 2.74 5.54 03-08-2021 433.39999
1018.65002 55,582.58 2.17 -2.30 10-08-2021 424.85001
988.700012 55,555.79 -0.05 -2.94 17-08-2021 409.5
1005 56,889.76 2.40 1.65 24-08-2021 422.70001
992.099976 58,296.91 2.47 -1.28 31-08-2021 431.04999
995.950012 58,177.76 -0.20 0.39 07-09-2021 432.85001
1090.5 58,490.93 0.54 9.49 14-09-2021 437.45001
1152.40002 60,077.88 2.71 5.68 21-09-2021 446.60001
1119.59998 59,299.32 -1.30 -2.85 28-09-2021 463.14999
1172.94995 60,135.78 1.41 4.77 05-10-2021 469.25
1220.55005 61,765.59 2.71 4.06 12-10-2021 497.95001
1177.25 60,967.05 -1.29 -3.55 19-10-2021 506.5
1228.34998 60,138.46 -1.36 4.34 26-10-2021 515.70001
1061.44995 60,545.61 0.68 -13.59 02-11-2021 523.25
1040.90002 60,718.71 0.29 -1.94 09-11-2021 506.54999
1006.70001 58,465.89 -3.71 -3.29 16-11-2021 486.39999
895.599976 57,260.58 -2.06 -11.04 23-11-2021 465.10001
915.549988 56,747.14 -0.90 2.23 30-11-2021 465.29999
938.25 58,283.42 2.71 2.48 07-12-2021 487.79999
845.849976 55,822.01 -4.22 -9.85 14-12-2021 449.20001
855.200012 57,420.24 2.86 1.11 21-12-2021 458.04999
912.400024 59,183.22 3.07 6.69 28-12-2021 470.79999
920.5 60,395.63 2.05 0.89 04-01-2022 503.64999
920.599976 61,308.91 1.51 0.01 11-01-2022 514
849.849976 57,491.51 -6.23 -7.69 18-01-2022 494.14999
871.849976 58,014.17 0.91 2.59 25-01-2022 538.29999
933.349976 57,621.19 -0.68 7.05 01-02-2022 533.25
940.049988 56,405.84 -2.11 0.72 08-02-2022 501.39999
952.549988 57,683.59 2.27 1.33 15-02-2022 511.85001
921 56,247.28 -2.49 -3.31 22-02-2022 483.20001
834.099976 52,842.75 -6.05 -9.44 01-03-2022 440.29999
907.700012 56,486.02 6.89 8.82 08-03-2022 485.14999
913 57,292.49 1.43 0.58 15-03-2022 490.60001
934.950012 57,593.49 0.53 2.40 22-03-2022 497.5
987.5 60,611.74 5.24 5.62 29-03-2022 512.40002
980.75 58,964.57 -2.72 -0.68 05-04-2022 514.90002
976.950012 57,166.74 -3.05 -0.39 12-04-2022 509.5
946.799988 56,579.89 -1.03 -3.09 19-04-2022 494.75
1019 56,975.99 0.70 7.63 26-04-2022 491
889.400024 54,470.67 -4.40 -12.72 03-05-2022 475.89999
886.150024 52,973.84 -2.75 -0.37 10-05-2022 455
902.549988 54,288.61 2.48 1.85 17-05-2022 460.89999
936.150024 55,925.74 3.02 3.72 24-05-2022 474.60001
928.650024 55,675.32 -0.45 -0.80 31-05-2022 463.70001
864.200012 52,846.70 -5.08 -6.94 07-06-2022 445.85001
783.349976 51,597.84 -2.36 -9.36 14-06-2022 434.70001
823 53,161.28 3.03 5.06 21-06-2022 461.20001
832.099976 53,234.77 0.14 1.11 28-06-2022 473.45001
858.150024 54,395.23 2.18 3.13 05-07-2022 488.20001
850.700012 54,521.15 0.23 -0.87 12-07-2022 490.29999
961.549988 55,766.22 2.28 13.03 19-07-2022 517.79999
1040.84998 58,115.50 4.21 8.25 26-07-2022 533.75
1050.55005 58,853.07 1.27 0.93 02-08-2022 520.40002
1079.84998 59,462.78 1.04 2.79 09-08-2022 530.70001
1058.05005 58,773.87 -1.16 -2.02 16-08-2022 511.29999
1060.44995 57,972.62 -1.36 0.23 23-08-2022 514.84998
1107.44995 59,245.98 2.20 4.43 30-08-2022 538.90002
1136.05005 60,115.13 1.47 2.58 06-09-2022 554.90002
1226 59,141.23 -1.62 7.92 13-09-2022 572.25
1149.19995 57,145.22 -3.37 -6.26 20-09-2022 543.29999
1156.09998 56,788.81 -0.62 0.60 27-09-2022 519.75
1210.25 57,991.11 2.12 4.68 04-10-2022 530.75
1199.84998 58,410.98 0.72 -0.86 11-10-2022 543.65002
1146.30005 59,831.66 2.43 -4.46 18-10-2022 570.5
1142.69995 60,746.59 1.53 -0.31 25-10-2022 573.79999
1144.40002 61,185.15 0.72 0.15 01-11-2022 614.15002
1152.65002 61,624.15 0.72 0.72 08-11-2022 592.54999
1139.5 61,144.84 -0.78 -1.14 15-11-2022 598.09998
1197.94995 62,504.80 2.22 5.13 22-11-2022 608.59998
1194.69995 62,834.60 0.53 -0.27 29-11-2022 617.29999
1205.75 62,130.57 -1.12 0.92 06-12-2022 613.04999
1222.65002 61,806.19 -0.52 1.40 13-12-2022 604.45001
1195.19995 60,566.42 -2.01 -2.25 20-12-2022 597.09998
1221.5 60,840.74 0.45 2.20 27-12-2022 613.70001
0.2476 0.3854

weekly average return(%) 0.2476 0.3854

annualised return % 12.8727 20.0399
BETA 1.6945 -0.0341
S.D 2.4678 5.8609

52 12.87271 20.04
 SBI AXIS BANK
%
Sensex RETURN % RETURN axis Sensex
bank(Closing
(closing ON ON STOCK Date Price in
(closing
value) SENSEX OF sbi Rupees) value)
(X)
19,691.42 … … 01-01-2013 274.170013 19,691.42
19,906.41 1.09 1.30 08-01-2013 277.160004 19,906.41
20,101.82 0.98 -0.01 15-01-2013 276.75 20,101.82
20,103.35 0.01 -0.32 22-01-2013 283.01001 20,103.35
19,751.19 -1.75 -5.58 29-01-2013 296.220001 19,751.19
19,460.57 -1.47 -2.48 05-02-2013 298.329987 19,460.57
19,501.08 0.21 -1.38 12-02-2013 286.529999 19,501.08
19,331.69 -0.87 -1.85 19-02-2013 280.929993 19,331.69
18,877.96 -2.35 -5.47 26-02-2013 273.51001 18,877.96
19,646.21 4.07 5.01 05-03-2013 279.790009 19,646.21
19,293.20 -1.80 2.05 12-03-2013 264.970001 19,293.20
18,681.42 -3.17 -8.51 19-03-2013 262.299988 18,681.42
18,864.75 0.98 1.57 26-03-2013 262.920013 18,864.75
18,437.78 -2.26 -2.72 02-04-2013 240.550003 18,437.78
18,357.80 -0.43 5.54 09-04-2013 258.26001 18,357.80
19,169.83 4.42 8.42 16-04-2013 288.079987 19,169.83
19,387.50 1.14 -2.30 23-04-2013 294.859985 19,387.50
19,673.64 1.48 -2.09 30-04-2013 292.290009 19,673.64
19,691.67 0.09 2.32 07-05-2013 290.220001 19,691.67
20,223.98 2.70 5.89 14-05-2013 306.01001 20,223.98
20,030.77 -0.96 -10.35 21-05-2013 295.320007 20,030.77
19,610.48 -2.10 -4.27 28-05-2013 286.230011 19,610.48
19,441.07 -0.86 -2.82 04-06-2013 271.26001 19,441.07
19,325.87 -0.59 2.70 11-06-2013 263.299988 19,325.87
18,540.89 -4.06 -5.68 18-06-2013 248.440002 18,540.89
19,577.39 5.59 3.45 25-06-2013 269.25 19,577.39
19,324.77 -1.29 -7.06 02-07-2013 251.070007 19,324.77
20,034.48 3.67 2.09 09-07-2013 261.880005 20,034.48
20,159.12 0.62 -4.58 16-07-2013 240.050003 20,159.12
19,593.28 -2.81 -4.64 23-07-2013 219.970001 19,593.28
19,182.26 -2.10 -3.32 30-07-2013 224.289993 19,182.26
18,946.98 -1.23 -4.57 06-08-2013 213.970001 18,946.98
18,307.52 -3.37 -4.66 13-08-2013 197.440002 18,307.52
18,558.13 1.37 1.75 20-08-2013 187.289993 18,558.13
18,886.13 1.77 -2.63 27-08-2013 172.529999 18,886.13
19,270.06 2.03 7.80 03-09-2013 190.679993 19,270.06
19,742.47 2.45 0.72 10-09-2013 216.860001 19,742.47
19,900.96 0.80 0.50 17-09-2013 206.009995 19,900.96
19,379.77 -2.62 -2.40 24-09-2013 201.460007 19,379.77
19,895.10 2.66 1.12 01-10-2013 213.830002 19,895.10
20,607.54 3.58 1.48 08-10-2013 222.229996 20,607.54
20,893.89 1.39 0.87 15-10-2013 235.520004 20,893.89
20,570.28 -1.55 0.23 22-10-2013 238.050003 20,570.28
21,196.81 3.05 12.15 29-10-2013 244.039993 21,196.81
20,490.96 -3.33 -9.29 05-11-2013 215.5 20,490.96
20,850.74 1.76 3.71 12-11-2013 227.669998 20,850.74
20,605.08 -1.18 2.21 19-11-2013 223.259995 20,605.08
20,898.01 1.42 0.86 26-11-2013 238.199997 20,898.01
21,326.42 2.05 3.77 03-12-2013 260.540009 21,326.42
20,659.52 -3.13 -8.40 10-12-2013 252.130005 20,659.52
21,101.03 2.14 1.52 17-12-2013 258.079987 21,101.03
21,143.01 0.20 0.35 24-12-2013 257.359985 21,143.01
20,787.30 -1.68 -4.33 31-12-2013 251.190002 20,787.30
21,134.21 1.67 -2.78 07-01-2014 236.690002 21,134.21
21,205.05 0.34 0.04 14-01-2014 232.309998 21,205.05
20,707.45 -2.35 -2.88 21-01-2014 231.990005 20,707.45
20,209.26 -2.41 -6.66 28-01-2014 224.610001 20,209.26
20,334.27 0.62 1.73 04-02-2014 224.020004 20,334.27
20,464.06 0.64 -2.67 11-02-2014 223.070007 20,464.06
20,811.44 1.70 2.50 18-02-2014 247.100006 20,811.44
20,946.65 0.65 0.52 25-02-2014 250.759995 20,946.65
21,934.83 4.72 11.45 04-03-2014 285.359985 21,934.83
21,809.80 -0.57 -2.25 11-03-2014 271.200012 21,809.80
22,055.48 1.13 4.32 18-03-2014 282.179993 22,055.48
22,386.27 1.50 11.13 25-03-2014 292.089996 22,386.27
22,343.45 -0.19 0.25 01-04-2014 284.339996 22,343.45
22,628.96 1.28 3.73 08-04-2014 299.079987 22,628.96
22,764.83 0.60 3.91 15-04-2014 300.450012 22,764.83
22,631.61 -0.59 1.65 22-04-2014 306 22,631.61
22,445.12 -0.82 -2.93 29-04-2014 310.579987 22,445.12
23,551.00 4.93 9.69 06-05-2014 329.26001 23,551.00
24,363.05 3.45 14.51 13-05-2014 370.970001 24,363.05
24,716.88 1.45 5.21 20-05-2014 374.76001 24,716.88
24,684.85 -0.13 -2.12 27-05-2014 380.470001 24,684.85
25,580.21 3.63 2.39 03-06-2014 393.23999 25,580.21
25,190.48 -1.52 -4.70 10-06-2014 354.450012 25,190.48
25,031.32 -0.63 0.76 17-06-2014 376.670013 25,031.32
25,413.78 1.53 3.31 24-06-2014 384.279999 25,413.78
26,100.08 2.70 -0.06 01-07-2014 384.48999 26,100.08
25,006.98 -4.19 -10.19 08-07-2014 369.339996 25,006.98
25,715.17 2.83 4.65 15-07-2014 404.630005 25,715.17
25,991.23 1.07 -1.33 22-07-2014 395.700012 25,991.23
25,723.16 -1.03 -1.13 29-07-2014 390.950012 25,723.16
25,519.24 -0.79 -1.91 05-08-2014 376.850006 25,519.24
26,390.96 3.42 0.28 12-08-2014 393.899994 26,390.96
26,437.02 0.17 3.51 19-08-2014 397.5 26,437.02
26,867.55 1.63 -0.07 26-08-2014 405.399994 26,867.55
27,319.85 1.68 2.46 02-09-2014 420.649994 27,319.85
26,816.56 -1.84 2.24 09-09-2014 411.799988 26,816.56
27,206.74 1.45 -0.83 16-09-2014 408.25 27,206.74
26,597.11 -2.24 -5.84 23-09-2014 386.200012 26,597.11
26,567.99 -0.11 -1.08 30-09-2014 380.850006 26,567.99
26,384.07 -0.69 2.56 07-10-2014 386.450012 26,384.07
26,429.85 0.17 3.38 14-10-2014 417.700012 26,429.85
26,752.90 1.22 1.10 21-10-2014 426.100006 26,752.90
27,860.38 4.14 4.84 28-10-2014 444.649994 27,860.38
27,874.73 0.05 0.59 04-11-2014 460.25 27,874.73
28,177.88 1.09 7.34 11-11-2014 475.799988 28,177.88
28,499.54 1.14 5.03 18-11-2014 478 28,499.54
28,559.62 0.21 3.48 25-11-2014 489.350006 28,559.62
28,119.40 -1.54 -2.10 02-12-2014 496.649994 28,119.40
27,319.56 -2.84 -0.75 09-12-2014 476.850006 27,319.56
27,701.79 1.40 -0.92 16-12-2014 497.299988 27,701.79
27,208.61 -1.78 -0.05 23-12-2014 494 27,208.61
27,842.32 2.33 1.69 30-12-2014 517.599976 27,842.32
27,585.27 -0.92 -1.81 06-01-2015 501.549988 27,585.27
28,262.01 2.45 1.97 13-01-2015 528.650024 28,262.01
29,278.84 3.60 4.57 20-01-2015 565 29,278.84
29,122.27 -0.53 -6.09 27-01-2015 617.049988 29,122.27
28,227.39 -3.07 -9.11 03-02-2015 553.75 28,227.39
29,135.88 3.22 9.73 10-02-2015 571 29,135.88
28,975.11 -0.55 -3.31 17-02-2015 549.450012 28,975.11
29,459.14 1.67 1.84 24-02-2015 648 29,459.14
28,844.78 -2.09 -3.76 03-03-2015 591.650024 28,844.78
28,437.71 -1.41 -3.10 10-03-2015 568.849976 28,437.71
28,192.02 -0.86 -2.45 17-03-2015 554.799988 28,192.02
27,975.86 -0.77 -2.49 24-03-2015 563.349976 27,975.86
28,504.46 1.89 2.52 31-03-2015 568.5 28,504.46
29,044.44 1.89 4.24 07-04-2015 566.549988 29,044.44
27,886.21 -3.99 0.47 14-04-2015 518.450012 27,886.21
27,176.99 -2.54 -7.16 21-04-2015 524.349976 27,176.99
27,490.59 1.15 3.78 28-04-2015 568.299988 27,490.59
27,507.30 0.06 -0.40 05-05-2015 551.150024 27,507.30
27,687.30 0.65 4.96 12-05-2015 567.5 27,687.30
27,643.88 -0.16 -4.18 19-05-2015 562.049988 27,643.88
27,848.99 0.74 0.20 26-05-2015 578.450012 27,848.99
26,523.09 -4.76 -8.36 02-06-2015 553.400024 26,523.09
26,586.55 0.24 -1.84 09-06-2015 549.950012 26,586.55
27,730.21 4.30 6.29 16-06-2015 572 27,730.21
27,645.15 -0.31 -2.39 23-06-2015 561.75 27,645.15
28,208.76 2.04 4.29 30-06-2015 583.900024 28,208.76
27,961.19 -0.88 1.07 07-07-2015 581.950012 27,961.19
28,420.12 1.64 -2.28 14-07-2015 600.25 28,420.12
27,561.38 -3.02 -3.37 21-07-2015 555.75 27,561.38
28,187.06 2.27 8.74 28-07-2015 576.5 28,187.06
28,101.72 -0.30 0.60 04-08-2015 576.75 28,101.72
27,878.27 -0.80 -1.06 11-08-2015 561.549988 27,878.27
25,741.56 -7.66 -12.28 18-08-2015 482.25 25,741.56
26,283.09 2.10 0.79 25-08-2015 506.700012 26,283.09
24,893.81 -5.29 -10.61 01-09-2015 450.549988 24,893.81
25,856.70 3.87 6.40 08-09-2015 496 25,856.70
26,192.98 1.30 4.25 15-09-2015 527.900024 26,192.98
25,616.84 -2.20 -2.36 22-09-2015 506.850006 25,616.84
26,785.55 4.56 0.23 29-09-2015 512.049988 26,785.55
26,904.11 0.44 1.90 06-10-2015 487.100006 26,904.11
27,364.92 1.71 4.07 13-10-2015 506.700012 27,364.92
27,361.96 -0.01 -1.28 20-10-2015 521.150024 27,361.96
26,559.15 -2.93 -5.71 27-10-2015 478.299988 26,559.15
26,121.40 -1.65 3.88 03-11-2015 464.950012 26,121.40
25,760.10 -1.38 0.89 10-11-2015 481.600006 25,760.10
25,819.34 0.23 -2.26 17-11-2015 462.700012 25,819.34
26,145.67 1.26 2.45 24-11-2015 468.850006 26,145.67
25,530.11 -2.35 -4.02 01-12-2015 461.850006 25,530.11
25,150.35 -1.49 -5.32 08-12-2015 430.899994 25,150.35
25,735.90 2.33 1.99 15-12-2015 441.450012 25,735.90
26,034.13 1.16 -0.67 22-12-2015 454.149994 26,034.13
25,623.35 -1.58 -3.58 29-12-2015 439.25 25,623.35
24,825.04 -3.12 -7.43 05-01-2016 417.25 24,825.04
24,188.37 -2.56 -11.40 12-01-2016 373.549988 24,188.37
24,485.95 1.23 1.08 19-01-2016 420 24,485.95
24,824.83 1.38 -5.58 26-01-2016 399.299988 24,824.83
24,287.42 -2.16 -0.35 02-02-2016 408.399994 24,287.42
23,554.12 -3.02 -2.50 09-02-2016 417.5 23,554.12
23,788.79 1.00 -1.73 16-02-2016 397.100006 23,788.79
23,002.00 -3.31 -3.76 23-02-2016 375.25 23,002.00
24,646.48 7.15 18.68 01-03-2016 415.799988 24,646.48
24,804.28 0.64 -3.53 08-03-2016 415.950012 24,804.28
25,285.37 1.94 8.28 15-03-2016 443.549988 25,285.37
24,966.40 -1.26 -4.32 22-03-2016 422.799988 24,966.40
25,399.65 1.74 3.40 29-03-2016 445.100006 25,399.65
25,022.16 -1.49 -3.31 05-04-2016 429.899994 25,022.16
25,816.36 3.17 -0.80 12-04-2016 444.149994 25,816.36
25,678.93 -0.53 5.52 19-04-2016 470 25,678.93
25,436.97 -0.94 -5.61 26-04-2016 471.899994 25,436.97
25,688.86 0.99 1.45 03-05-2016 477.25 25,688.86
25,653.23 -0.14 -6.31 10-05-2016 486.850006 25,653.23
25,230.36 -1.65 -4.75 17-05-2016 486.299988 25,230.36
26,725.60 5.93 18.08 24-05-2016 513.299988 26,725.60
26,777.45 0.19 0.03 31-05-2016 534.099976 26,777.45
26,396.77 -1.42 1.46 07-06-2016 531.549988 26,396.77
26,866.92 1.78 6.99 14-06-2016 524.650024 26,866.92
26,402.96 -1.73 0.58 21-06-2016 514.25 26,402.96
27,278.76 3.32 2.69 28-06-2016 543.900024 27,278.76
27,626.69 1.28 0.76 05-07-2016 544.349976 27,626.69
27,746.66 0.43 1.80 12-07-2016 570.049988 27,746.66
28,095.34 1.26 0.50 19-07-2016 538.299988 28,095.34
28,003.12 -0.33 -1.13 26-07-2016 550.200012 28,003.12
28,182.57 0.64 2.62 02-08-2016 569.25 28,182.57
28,152.40 -0.11 4.31 09-08-2016 590.75 28,152.40
27,985.54 -0.59 4.73 16-08-2016 580.150024 27,985.54
27,902.66 -0.30 -2.26 23-08-2016 588.799988 27,902.66
28,532.11 2.26 2.23 30-08-2016 599.150024 28,532.11
28,353.54 -0.63 -0.73 06-09-2016 592.200012 28,353.54
28,634.50 0.99 1.15 13-09-2016 594.450012 28,634.50
28,294.28 -1.19 -1.56 20-09-2016 547.599976 28,294.28
28,243.29 -0.18 1.45 27-09-2016 550.950012 28,243.29
28,082.34 -0.57 0.51 04-10-2016 531.400024 28,082.34
27,529.97 -1.97 -1.33 11-10-2016 518.849976 27,529.97
28,179.08 2.36 3.85 18-10-2016 521.299988 28,179.08
27,941.51 -0.84 -1.88 25-10-2016 486.600006 27,941.51
27,458.99 -1.73 -2.05 01-11-2016 484.399994 27,458.99
26,818.82 -2.33 8.03 08-11-2016 498.399994 26,818.82
25,765.14 -3.93 -5.73 15-11-2016 465.850006 25,765.14
26,350.17 2.27 -1.48 22-11-2016 472.799988 26,350.17
26,349.10 0.00 1.32 29-11-2016 461 26,349.10
26,515.24 0.63 2.63 06-12-2016 444.600006 26,515.24
26,374.70 -0.53 -0.87 13-12-2016 467.5 26,374.70
25,807.10 -2.15 -6.56 20-12-2016 431.75 25,807.10
26,595.45 3.05 -0.25 27-12-2016 446.700012 26,595.45
26,726.55 0.49 1.42 03-01-2017 452.649994 26,726.55
27,288.17 2.10 3.52 10-01-2017 476.899994 27,288.17
27,117.34 -0.63 -0.63 17-01-2017 445.100006 27,117.34
27,849.56 2.70 3.86 24-01-2017 472.399994 27,849.56
28,439.28 2.12 4.96 31-01-2017 496.950012 28,439.28
28,351.62 -0.31 -1.95 07-02-2017 490.350006 28,351.62
28,661.58 1.09 -0.74 14-02-2017 480.600006 28,661.58
28,812.88 0.53 -0.52 21-02-2017 508.850006 28,812.88
29,048.19 0.82 0.60 28-02-2017 518.349976 29,048.19
28,946.23 -0.35 0.82 07-03-2017 515.549988 28,946.23
29,518.74 1.98 0.68 14-03-2017 504.549988 29,518.74
29,237.15 -0.95 2.03 21-03-2017 487.200012 29,237.15
29,910.22 2.30 4.90 28-03-2017 498.799988 29,910.22
29,575.74 -1.12 -1.30 04-04-2017 510.75 29,575.74
29,413.66 -0.55 0.19 11-04-2017 502.450012 29,413.66
29,655.84 0.82 -1.33 18-04-2017 498.200012 29,655.84
29,918.40 0.89 1.29 25-04-2017 509.600006 29,918.40
29,926.15 0.03 3.33 02-05-2017 511.100006 29,926.15
30,322.12 1.32 0.67 09-05-2017 500 30,322.12
30,570.97 0.82 -2.36 16-05-2017 502.049988 30,570.97
31,109.28 1.76 -3.50 23-05-2017 505.950012 31,109.28
31,309.49 0.64 1.14 30-05-2017 513.049988 31,309.49
31,095.70 -0.68 -0.80 06-06-2017 507.399994 31,095.70
31,311.57 0.69 1.37 13-06-2017 519.900024 31,311.57
31,138.21 -0.55 0.03 20-06-2017 504.600006 31,138.21
31,221.62 0.27 -4.88 27-06-2017 517.75 31,221.62
31,715.64 1.58 3.89 04-07-2017 509.75 31,715.64
32,074.78 1.13 2.61 11-07-2017 510.950012 32,074.78
32,245.87 0.53 0.53 18-07-2017 534.299988 32,245.87
32,514.94 0.83 6.09 25-07-2017 518.849976 32,514.94
32,273.67 -0.74 -0.42 01-08-2017 506 32,273.67
31,449.03 -2.56 -10.60 08-08-2017 491.25 31,449.03
31,258.85 -0.60 -1.28 15-08-2017 494.149994 31,258.85
31,750.82 1.57 1.71 22-08-2017 510.75 31,750.82
31,702.25 -0.15 -0.57 29-08-2017 502.350006 31,702.25
31,882.16 0.57 -2.45 05-09-2017 493.200012 31,882.16
32,423.76 1.70 -0.20 12-09-2017 523.549988 32,423.76
31,626.63 -2.46 -4.31 19-09-2017 501.299988 31,626.63
31,283.72 -1.08 -1.89 26-09-2017 508.799988 31,283.72
31,846.89 1.80 1.18 03-10-2017 505.149994 31,846.89
32,633.64 2.47 -1.87 10-10-2017 520.700012 32,633.64
32,506.72 -0.39 -2.42 17-10-2017 449.899994 32,506.72
33,266.16 2.34 26.86 24-10-2017 484.299988 33,266.16
33,731.19 1.40 5.45 31-10-2017 533.549988 33,731.19
33,033.56 -2.07 0.62 07-11-2017 537.799988 33,033.56
33,359.90 0.99 0.59 14-11-2017 544.849976 33,359.90
33,724.44 1.09 0.80 21-11-2017 559.650024 33,724.44
32,869.72 -2.53 -6.57 28-11-2017 534.900024 32,869.72
33,455.79 1.78 1.53 05-12-2017 543.5 33,455.79
33,601.68 0.44 0.16 12-12-2017 548.25 33,601.68
33,940.30 1.01 0.30 19-12-2017 553.5 33,940.30
33,812.75 -0.38 -3.99 26-12-2017 564.849976 33,812.75
34,352.79 1.60 -0.42 02-01-2018 565.349976 34,352.79
34,843.51 1.43 -1.05 09-01-2018 560.700012 34,843.51
35,798.01 2.74 1.29 16-01-2018 611.049988 35,798.01
36,283.25 1.36 1.83 23-01-2018 605.400024 36,283.25
34,757.16 -4.21 -4.50 30-01-2018 566.099976 34,757.16
34,300.47 -1.31 -3.12 06-02-2018 562.799988 34,300.47
33,774.66 -1.53 -7.01 13-02-2018 539.450012 33,774.66
34,445.75 1.99 2.22 20-02-2018 552.299988 34,445.75
33,746.78 -2.03 -3.99 27-02-2018 523.650024 33,746.78
33,917.94 0.51 -4.04 06-03-2018 519.200012 33,917.94
32,923.12 -2.93 -1.94 13-03-2018 520.25 32,923.12
33,066.41 0.44 -0.58 20-03-2018 507.5 33,066.41
33,255.36 0.57 -0.14 27-03-2018 498.200012 33,255.36
33,788.54 1.60 5.89 03-04-2018 517.900024 33,788.54
34,305.43 1.53 -4.47 10-04-2018 542.200012 34,305.43
34,450.77 0.42 -2.63 17-04-2018 506.450012 34,450.77
35,160.36 2.06 1.63 24-04-2018 518.049988 35,160.36
35,208.14 0.14 0.04 01-05-2018 534.950012 35,208.14
35,556.71 0.99 2.88 08-05-2018 552.25 35,556.71
34,616.13 -2.65 -3.61 15-05-2018 528.700012 34,616.13
35,165.48 1.59 11.29 22-05-2018 546.450012 35,165.48
35,011.89 -0.44 -3.33 29-05-2018 536.049988 35,011.89
35,483.47 1.35 4.18 05-06-2018 540.099976 35,483.47
35,548.26 0.18 1.04 12-06-2018 522.049988 35,548.26
35,470.35 -0.22 -3.03 19-06-2018 515.150024 35,470.35
35,264.41 -0.58 -3.58 26-06-2018 512.599976 35,264.41
35,934.72 1.90 1.04 03-07-2018 523.650024 35,934.72
36,323.77 1.08 -3.80 10-07-2018 523.099976 36,323.77
36,718.60 1.09 5.86 17-07-2018 540.799988 36,718.60
37,494.40 2.11 11.66 24-07-2018 568.450012 37,494.40
37,691.89 0.53 3.73 31-07-2018 596.5 37,691.89
37,644.90 -0.12 -4.65 07-08-2018 605.299988 37,644.90
38,278.75 1.68 4.59 14-08-2018 624.200012 38,278.75
38,694.11 1.09 0.11 21-08-2018 650.049988 38,694.11
38,312.52 -0.99 -0.54 28-08-2018 631.75 38,312.52
37,922.17 -1.02 -7.02 04-09-2018 651.549988 37,922.17
37,585.51 -0.89 0.16 11-09-2018 626.049988 37,585.51
36,305.02 -3.41 -7.34 18-09-2018 597.549988 36,305.02
36,526.14 0.61 3.59 25-09-2018 593.950012 36,526.14
34,474.38 -5.62 -2.96 02-10-2018 556.5 34,474.38
34,865.10 1.13 -0.96 09-10-2018 575.849976 34,865.10
34,134.38 -2.10 -1.08 16-10-2018 561.099976 34,134.38
34,067.40 -0.20 2.90 23-10-2018 565.900024 34,067.40
34,950.92 2.59 10.10 30-10-2018 624.299988 34,950.92
34,812.99 -0.39 -5.76 06-11-2018 606.200012 34,812.99
35,774.88 2.76 3.67 13-11-2018 615.150024 35,774.88
35,354.08 -1.18 -0.61 20-11-2018 630.799988 35,354.08
36,241.00 2.51 0.14 27-11-2018 624.799988 36,241.00
34,959.72 -3.54 -4.39 04-12-2018 590 34,959.72
36,270.07 3.75 5.58 11-12-2018 617.25 36,270.07
35,470.15 -2.21 1.23 18-12-2018 614.799988 35,470.15
36,068.33 1.69 0.97 25-12-2018 619.799988 36,068.33
35,850.16 -0.60 0.14 01-01-2019 637.450012 35,850.16
35,853.56 0.01 1.38 08-01-2019 659.400024 35,853.56
36,578.96 2.02 -2.65 15-01-2019 660.25 36,578.96
35,656.70 -2.52 -3.71 22-01-2019 655.950012 35,656.70
36,582.74 2.60 0.83 29-01-2019 719.200012 36,582.74
36,395.03 -0.51 -1.22 05-02-2019 710.349976 36,395.03
35,498.44 -2.46 -7.33 12-02-2019 692.599976 35,498.44
36,213.38 2.01 3.92 19-02-2019 704 36,213.38
36,063.81 -0.41 1.04 26-02-2019 703.099976 36,063.81
37,054.10 2.75 5.28 05-03-2019 734.150024 37,054.10
38,095.07 2.81 4.04 12-03-2019 751.950012 38,095.07
37,808.91 -0.75 -1.66 19-03-2019 743.849976 37,808.91
38,871.87 2.81 9.78 26-03-2019 765.099976 38,871.87
38,700.53 -0.44 -3.08 02-04-2019 754.299988 38,700.53
38,905.84 0.53 0.90 09-04-2019 763.200012 38,905.84
38,645.18 -0.67 -1.76 16-04-2019 755.400024 38,645.18
39,067.33 1.09 0.79 23-04-2019 760.200012 39,067.33
38,600.34 -1.20 -1.20 30-04-2019 747.549988 38,600.34
37,090.82 -3.91 -0.60 07-05-2019 732.349976 37,090.82
39,352.67 6.10 12.32 14-05-2019 782.75 39,352.67
39,683.29 0.84 4.93 21-05-2019 812.450012 39,683.29
40,267.62 1.47 -1.73 28-05-2019 812.299988 40,267.62
39,784.52 -1.20 -3.14 04-06-2019 814.200012 39,784.52
38,960.79 -2.07 -1.87 11-06-2019 776.700012 38,960.79
39,122.96 0.42 4.54 18-06-2019 762.849976 39,122.96
39,686.50 1.44 2.36 25-06-2019 810.25 39,686.50
38,720.57 -2.43 -1.73 02-07-2019 783.049988 38,720.57
38,896.71 0.45 1.34 09-07-2019 749.650024 38,896.71
38,031.13 -2.23 -2.56 16-07-2019 727.5 38,031.13
37,686.37 -0.91 -2.01 23-07-2019 719.650024 37,686.37
36,699.84 -2.62 -12.67 30-07-2019 662.900024 36,699.84
37,581.91 2.40 -2.96 06-08-2019 660.700012 37,581.91
37,402.49 -0.48 -1.54 13-08-2019 685 37,402.49
37,494.12 0.24 -2.32 20-08-2019 683.650024 37,494.12
37,332.79 -0.43 -2.27 27-08-2019 663.75 37,332.79
37,145.45 -0.50 1.52 03-09-2019 671.599976 37,145.45
37,123.31 -0.06 2.41 10-09-2019 671.200012 37,123.31
39,090.03 5.30 10.20 17-09-2019 727.049988 39,090.03
38,667.33 -1.08 -13.69 24-09-2019 684.650024 38,667.33
37,531.98 -2.94 -8.01 01-10-2019 672.75 37,531.98
38,214.47 1.82 2.55 08-10-2019 683.549988 38,214.47
39,298.38 2.84 5.56 15-10-2019 709.200012 39,298.38
39,058.06 -0.61 4.41 22-10-2019 708.049988 39,058.06
40,301.96 3.18 11.63 29-10-2019 742.150024 40,301.96
40,345.08 0.11 1.26 05-11-2019 733.599976 40,345.08
40,284.19 -0.15 2.15 12-11-2019 723.049988 40,284.19
40,889.23 1.50 3.38 19-11-2019 754.799988 40,889.23
40,802.17 -0.21 0.71 26-11-2019 744.200012 40,802.17
40,487.43 -0.77 -6.44 03-12-2019 731.950012 40,487.43
40,938.72 1.11 4.78 10-12-2019 747.099976 40,938.72
41,642.66 1.72 0.17 17-12-2019 743.549988 41,642.66
41,558.00 -0.20 0.60 24-12-2019 754.200012 41,558.00
40,676.63 -2.12 -4.61 31-12-2019 722.599976 40,676.63
41,859.69 2.91 3.68 07-01-2020 737.450012 41,859.69
41,528.91 -0.79 -5.06 14-01-2020 726.75 41,528.91
41,155.12 -0.90 0.70 21-01-2020 740 41,155.12
39,872.31 -3.12 -5.72 28-01-2020 709.099976 39,872.31
40,979.62 2.78 6.84 04-02-2020 741.299988 40,979.62
41,055.69 0.19 -1.35 11-02-2020 738.049988 41,055.69
40,363.23 -1.69 2.78 18-02-2020 725.799988 40,363.23
38,144.02 -5.50 -11.01 25-02-2020 682.599976 38,144.02
35,634.95 -6.58 -11.81 03-03-2020 657.900024 35,634.95
31,390.07 -11.91 -11.88 10-03-2020 509.200012 31,390.07
25,981.24 -17.23 -18.69 17-03-2020 308.350006 25,981.24
28,440.32 9.46 2.92 24-03-2020 368.700012 28,440.32
27,590.95 -2.99 -6.10 31-03-2020 325.600006 27,590.95
30,690.02 11.23 4.56 07-04-2020 419.399994 30,690.02
31,648.00 3.12 4.90 14-04-2020 455.549988 31,648.00
31,743.08 0.30 -6.03 21-04-2020 427.299988 31,743.08
31,715.35 -0.09 -1.13 28-04-2020 402.799988 31,715.35
31,561.22 -0.49 -7.49 05-05-2020 379.950012 31,561.22
30,028.98 -4.85 -6.13 12-05-2020 359.299988 30,028.98
30,672.59 2.14 -2.87 19-05-2020 337.100006 30,672.59
33,303.52 8.58 12.73 26-05-2020 396.850006 33,303.52
34,370.58 3.20 9.85 02-06-2020 430.5 34,370.58
33,228.80 -3.32 -7.01 09-06-2020 389.350006 33,228.80
34,911.32 5.06 8.06 16-06-2020 430.049988 34,911.32
34,961.52 0.14 -4.50 23-06-2020 404.75 34,961.52
36,487.28 4.36 4.91 30-06-2020 433.899994 36,487.28
36,693.69 0.57 2.47 07-07-2020 440.350006 36,693.69
37,418.99 1.98 -1.01 14-07-2020 433.799988 37,418.99
37,934.73 1.38 -1.89 21-07-2020 431.649994 37,934.73
36,939.60 -2.62 2.73 28-07-2020 417.350006 36,939.60
38,182.08 3.36 0.81 04-08-2020 430.950012 38,182.08
38,050.78 -0.34 -0.36 11-08-2020 437.75 38,050.78
38,799.08 1.97 4.32 18-08-2020 445.700012 38,799.08
38,628.29 -0.44 5.24 25-08-2020 496.950012 38,628.29
38,417.23 -0.55 -1.93 01-09-2020 458.600006 38,417.23
38,756.63 0.88 -4.52 08-09-2020 440.100006 38,756.63
38,034.14 -1.86 -6.40 15-09-2020 423.25 38,034.14
37,981.63 -0.14 0.78 22-09-2020 439.149994 37,981.63
38,973.70 2.61 0.80 29-09-2020 444.200012 38,973.70
40,593.80 4.16 5.27 06-10-2020 467.950012 40,593.80
40,431.60 -0.40 2.67 13-10-2020 493.149994 40,431.60
40,145.50 -0.71 -3.58 20-10-2020 493.25 40,145.50
39,757.58 -0.97 -0.33 27-10-2020 522.599976 39,757.58
42,597.43 7.14 11.96 03-11-2020 565.099976 42,597.43
43,443.00 1.99 4.53 10-11-2020 610.450012 43,443.00
44,077.15 1.46 4.03 17-11-2020 595.599976 44,077.15
44,149.72 0.16 2.33 24-11-2020 602.099976 44,149.72
45,426.97 2.89 10.38 01-12-2020 619.049988 45,426.97
46,253.46 1.82 1.71 08-12-2020 615.900024 46,253.46
45,553.96 -1.51 -7.11 15-12-2020 582.599976 45,553.96
47,353.75 3.95 8.05 22-12-2020 617.549988 47,353.75
48,176.80 1.74 2.13 29-12-2020 624.849976 48,176.80
49,269.32 2.27 0.52 05-01-2021 667.099976 49,269.32
48,564.27 -1.43 4.23 12-01-2021 656.099976 48,564.27
48,347.59 -0.45 -4.58 19-01-2021 658.599976 48,347.59
48,600.61 0.52 10.59 26-01-2021 710.25 48,600.61
51,348.77 5.65 27.79 02-02-2021 736.099976 51,348.77
52,154.13 1.57 2.49 09-02-2021 794.5 52,154.13
49,744.32 -4.62 -4.29 16-02-2021 719.650024 49,744.32
49,849.84 0.21 1.40 23-02-2021 728.950012 49,849.84
50,441.07 1.19 -1.35 02-03-2021 742.900024 50,441.07
50,395.08 -0.09 -1.46 09-03-2021 744.650024 50,395.08
49,771.29 -1.24 -4.40 16-03-2021 716.25 49,771.29
49,008.50 -1.53 -2.67 23-03-2021 697.950012 49,008.50
49,159.32 0.31 -1.02 30-03-2021 685.5 49,159.32
47,883.38 -2.60 -6.99 06-04-2021 635.349976 47,883.38
47,949.42 0.14 0.70 13-04-2021 648 47,949.42
48,386.51 0.91 3.97 20-04-2021 700.400024 48,386.51
48,718.52 0.69 1.83 27-04-2021 703 48,718.52
49,502.41 1.61 3.17 04-05-2021 715 49,502.41
49,580.73 0.16 5.92 11-05-2021 709.25 49,580.73
50,651.90 2.16 7.56 18-05-2021 740.950012 50,651.90
51,937.44 2.54 2.99 25-05-2021 750.25 51,937.44
52,328.51 0.75 1.86 01-06-2021 751.099976 52,328.51
52,551.53 0.43 -0.44 08-06-2021 736.25 52,551.53
52,574.46 0.04 -2.46 15-06-2021 739.650024 52,574.46
52,735.59 0.31 1.67 22-06-2021 762.400024 52,735.59
52,880.00 0.27 1.38 29-06-2021 760.150024 52,880.00
52,372.69 -0.96 -1.20 06-07-2021 753.650024 52,372.69
52,553.40 0.35 0.11 13-07-2021 755.150024 52,553.40
52,852.27 0.57 -1.08 20-07-2021 756.150024 52,852.27
52,950.63 0.19 2.74 27-07-2021 720.950012 52,950.63
54,402.85 2.74 -0.34 03-08-2021 755.349976 54,402.85
55,582.58 2.17 -1.97 10-08-2021 761.950012 55,582.58
55,555.79 -0.05 -3.61 17-08-2021 735.950012 55,555.79
56,889.76 2.40 3.22 24-08-2021 783.75 56,889.76
58,296.91 2.47 1.98 31-08-2021 800.650024 58,296.91
58,177.76 -0.20 0.42 07-09-2021 787.450012 58,177.76
58,490.93 0.54 1.06 14-09-2021 795.25 58,490.93
60,077.88 2.71 2.09 21-09-2021 796.549988 60,077.88
59,299.32 -1.30 3.71 28-09-2021 778.650024 59,299.32
60,135.78 1.41 1.32 05-10-2021 787.099976 60,135.78
61,765.59 2.71 6.12 12-10-2021 813.25 61,765.59
60,967.05 -1.29 1.72 19-10-2021 845.049988 60,967.05
60,138.46 -1.36 1.82 26-10-2021 752.349976 60,138.46
60,545.61 0.68 1.46 02-11-2021 750.799988 60,545.61
60,718.71 0.29 -3.19 09-11-2021 733.25 60,718.71
58,465.89 -3.71 -3.98 16-11-2021 686.200012 58,465.89
57,260.58 -2.06 -4.38 23-11-2021 650.849976 57,260.58
56,747.14 -0.90 0.04 30-11-2021 663.299988 56,747.14
58,283.42 2.71 4.84 07-12-2021 704.049988 58,283.42
55,822.01 -4.22 -7.91 14-12-2021 674.799988 55,822.01
57,420.24 2.86 1.97 21-12-2021 672 57,420.24
59,183.22 3.07 2.78 28-12-2021 696.299988 59,183.22
60,395.63 2.05 6.98 04-01-2022 742.799988 60,395.63
61,308.91 1.51 2.05 11-01-2022 712.549988 61,308.91
57,491.51 -6.23 -3.86 18-01-2022 704.349976 57,491.51
58,014.17 0.91 8.93 25-01-2022 773.099976 58,014.17
57,621.19 -0.68 -0.94 01-02-2022 789.5 57,621.19
56,405.84 -2.11 -5.97 08-02-2022 773.25 56,405.84
57,683.59 2.27 2.08 15-02-2022 788.700012 57,683.59
56,247.28 -2.49 -5.60 22-02-2022 742.599976 56,247.28
52,842.75 -6.05 -8.88 01-03-2022 667.25 52,842.75
56,486.02 6.89 10.19 08-03-2022 710.099976 56,486.02
57,292.49 1.43 1.12 15-03-2022 726.400024 57,292.49
57,593.49 0.53 1.41 22-03-2022 736.25 57,593.49
60,611.74 5.24 2.99 29-03-2022 783.650024 60,611.74
58,964.57 -2.72 0.49 05-04-2022 785.400024 58,964.57
57,166.74 -3.05 -1.05 12-04-2022 799.150024 57,166.74
56,579.89 -1.03 -2.89 19-04-2022 780.700012 56,579.89
56,975.99 0.70 -0.76 26-04-2022 727.299988 56,975.99
 54,470.67 -4.40 -3.08 03-05-2022 664.049988 54,470.67
52,973.84 -2.75 -4.39 10-05-2022 638.900024 52,973.84
54,288.61 2.48 1.30 17-05-2022 675.150024 54,288.61
55,925.74 3.02 2.97 24-05-2022 693.549988 55,925.74
55,675.32 -0.45 -2.30 31-05-2022 671.900024 55,675.32
52,846.70 -5.08 -3.85 07-06-2022 648.950012 52,846.70
51,597.84 -2.36 -2.50 14-06-2022 628 51,597.84
53,161.28 3.03 6.10 21-06-2022 637 53,161.28
53,234.77 0.14 2.66 28-06-2022 654.450012 53,234.77
54,395.23 2.18 3.12 05-07-2022 680 54,395.23
54,521.15 0.23 0.43 12-07-2022 684.450012 54,521.15
55,766.22 2.28 5.61 19-07-2022 728.200012 55,766.22
58,115.50 4.21 3.08 26-07-2022 730.950012 58,115.50
58,853.07 1.27 -2.50 02-08-2022 745.75 58,853.07
59,462.78 1.04 1.98 09-08-2022 760.450012 59,462.78
58,773.87 -1.16 -3.66 16-08-2022 741.700012 58,773.87
57,972.62 -1.36 0.69 23-08-2022 728.599976 57,972.62
59,245.98 2.20 4.67 30-08-2022 755.950012 59,245.98
60,115.13 1.47 2.97 06-09-2022 801.150024 60,115.13
59,141.23 -1.62 3.13 13-09-2022 798.849976 59,141.23
57,145.22 -3.37 -5.06 20-09-2022 742.450012 57,145.22
56,788.81 -0.62 -4.33 27-09-2022 722.950012 56,788.81
57,991.11 2.12 2.12 04-10-2022 776.75 57,991.11
58,410.98 0.72 2.43 11-10-2022 814.349976 58,410.98
59,831.66 2.43 4.94 18-10-2022 909.099976 59,831.66
60,746.59 1.53 0.58 25-10-2022 905.849976 60,746.59
61,185.15 0.72 7.03 01-11-2022 872.900024 61,185.15
61,624.15 0.72 -3.52 08-11-2022 851.25 61,624.15
61,144.84 -0.78 0.94 15-11-2022 869.700012 61,144.84
62,504.80 2.22 1.76 22-11-2022 891.400024 62,504.80
62,834.60 0.53 1.43 29-11-2022 899.299988 62,834.60
62,130.57 -1.12 -0.69 06-12-2022 938.849976 62,130.57
61,806.19 -0.52 -1.40 13-12-2022 946.200012 61,806.19
60,566.42 -2.01 -1.22 20-12-2022 928.75 60,566.42
60,840.74 0.45 2.78 27-12-2022 933.849976 60,840.74
0.2476 0.2939

weekly average return(%) 0.2476 0.2939 weekly average return(%)

annualised return % 12.8727 15.2822 annualised return %
BETA 1.3914 -0.0506 BETA
S.D 2.4678 4.9207 S.D
AXIS BANK KOTAK MAHINDRA BANK
KOTAK
%
MAHIND
RETURN % RETURN ON Sensex
RA BANK
ON STOCK OF axis Date (closing
(Closing
SENSEX bank value)
Price in
(X)
Rupees)
… … 01-01-2013 324.45 19,691.42
1.09 1.09 08-01-2013 314.425 19,906.41
0.98 -0.15 15-01-2013 314.525 20,101.82
0.01 2.26 22-01-2013 334 20,103.35
-1.75 4.67 29-01-2013 337.025 19,751.19
-1.47 0.71 05-02-2013 335.8 19,460.57
0.21 -3.96 12-02-2013 332.375 19,501.08
-0.87 -1.95 19-02-2013 329.675 19,331.69
-2.35 -2.64 26-02-2013 326.5 18,877.96
4.07 2.30 05-03-2013 333.675 19,646.21
-1.80 -5.30 12-03-2013 327.15 19,293.20
-3.17 -1.01 19-03-2013 315.9 18,681.42
0.98 0.24 26-03-2013 325.6 18,864.75
-2.26 -8.51 02-04-2013 314.7 18,437.78
-0.43 7.36 09-04-2013 320.65 18,357.80
4.42 11.55 16-04-2013 338.425 19,169.83
1.14 2.35 23-04-2013 354.675 19,387.50
1.48 -0.87 30-04-2013 356.075 19,673.64
0.09 -0.71 07-05-2013 362.5 19,691.67
2.70 5.44 14-05-2013 390.55 20,223.98
-0.96 -3.49 21-05-2013 394.775 20,030.77
-2.10 -3.08 28-05-2013 385.875 19,610.48
-0.86 -5.23 04-06-2013 377.05 19,441.07
-0.59 -2.93 11-06-2013 377.4 19,325.87
-4.06 -5.64 18-06-2013 348.425 18,540.89
5.59 8.38 25-06-2013 361.625 19,577.39
-1.29 -6.75 02-07-2013 346.025 19,324.77
3.67 4.31 09-07-2013 378.9 20,034.48
0.62 -8.34 16-07-2013 350.875 20,159.12
-2.81 -8.36 23-07-2013 331 19,593.28
-2.10 1.96 30-07-2013 330.375 19,182.26
-1.23 -4.60 06-08-2013 325.3 18,946.98
-3.37 -7.73 13-08-2013 310.075 18,307.52
1.37 -5.14 20-08-2013 316.1 18,558.13
1.77 -7.88 27-08-2013 313.675 18,886.13
2.03 10.52 03-09-2013 338.575 19,270.06
2.45 13.73 10-09-2013 354.875 19,742.47
 0.80 -5.00 17-09-2013 359.925 19,900.96
-2.62 -2.21 24-09-2013 338.7 19,379.77
2.66 6.14 01-10-2013 343.125 19,895.10
3.58 3.93 08-10-2013 349.4 20,607.54
1.39 5.98 15-10-2013 357.2 20,893.89
-1.55 1.07 22-10-2013 354.35 20,570.28
3.05 2.52 29-10-2013 375.425 21,196.81
-3.33 -11.69 05-11-2013 356.175 20,490.96
1.76 5.65 12-11-2013 371.45 20,850.74
-1.18 -1.94 19-11-2013 372.825 20,605.08
1.42 6.69 26-11-2013 384.85 20,898.01
2.05 9.38 03-12-2013 381.4 21,326.42
-3.13 -3.23 10-12-2013 375.175 20,659.52
2.14 2.36 17-12-2013 366.325 21,101.03
0.20 -0.28 24-12-2013 365.725 21,143.01
-1.68 -2.40 31-12-2013 356.825 20,787.30
1.67 -5.77 07-01-2014 359.225 21,134.21
0.34 -1.85 14-01-2014 364.075 21,205.05
-2.35 -0.14 21-01-2014 329.4 20,707.45
-2.41 -3.18 28-01-2014 327.65 20,209.26
0.62 -0.26 04-02-2014 323.975 20,334.27
0.64 -0.42 11-02-2014 325.625 20,464.06
1.70 10.77 18-02-2014 338.55 20,811.44
0.65 1.48 25-02-2014 335.7 20,946.65
4.72 13.80 04-03-2014 375.025 21,934.83
-0.57 -4.96 11-03-2014 378.175 21,809.80
1.13 4.05 18-03-2014 382.775 22,055.48
1.50 3.51 25-03-2014 389 22,386.27
-0.19 -2.65 01-04-2014 383.65 22,343.45
1.28 5.18 08-04-2014 403.075 22,628.96
0.60 0.46 15-04-2014 401.125 22,764.83
-0.59 1.85 22-04-2014 411.475 22,631.61
-0.82 1.50 29-04-2014 403.85 22,445.12
4.93 6.01 06-05-2014 425.25 23,551.00
3.45 12.67 13-05-2014 458.1 24,363.05
1.45 1.02 20-05-2014 431.725 24,716.88
-0.13 1.52 27-05-2014 442.8 24,684.85
3.63 3.36 03-06-2014 449.725 25,580.21
-1.52 -9.86 10-06-2014 465.275 25,190.48
-0.63 6.27 17-06-2014 447.5 25,031.32
1.53 2.02 24-06-2014 442.575 25,413.78
2.70 0.05 01-07-2014 436.825 26,100.08
-4.19 -3.94 08-07-2014 427.475 25,006.98
2.83 9.55 15-07-2014 469.675 25,715.17
1.07 -2.21 22-07-2014 469.475 25,991.23
-1.03 -1.20 29-07-2014 468.575 25,723.16
-0.79 -3.61 05-08-2014 475.55 25,519.24
3.42 4.52 12-08-2014 483.55 26,390.96
0.17 0.91 19-08-2014 522.55 26,437.02
1.63 1.99 26-08-2014 524.525 26,867.55
 1.68 3.76 02-09-2014 538.8 27,319.85
-1.84 -2.10 09-09-2014 523.7 26,816.56
1.45 -0.86 16-09-2014 522.1 27,206.74
-2.24 -5.40 23-09-2014 501.125 26,597.11
-0.11 -1.39 30-09-2014 505.55 26,567.99
-0.69 1.47 07-10-2014 504.475 26,384.07
0.17 8.09 14-10-2014 501.975 26,429.85
1.22 2.01 21-10-2014 544.15 26,752.90
4.14 4.35 28-10-2014 555.7 27,860.38
0.05 3.51 04-11-2014 554.275 27,874.73
1.09 3.38 11-11-2014 553.625 28,177.88
1.14 0.46 18-11-2014 599.8 28,499.54
0.21 2.37 25-11-2014 600.925 28,559.62
-1.54 1.49 02-12-2014 622 28,119.40
-2.84 -3.99 09-12-2014 651.975 27,319.56
1.40 4.29 16-12-2014 628.725 27,701.79
-1.78 -0.66 23-12-2014 621.7 27,208.61
2.33 4.78 30-12-2014 632.425 27,842.32
-0.92 -3.10 06-01-2015 686.5 27,585.27
2.45 5.40 13-01-2015 694.5 28,262.01
3.60 6.88 20-01-2015 692.425 29,278.84
-0.53 9.21 27-01-2015 676.35 29,122.27
-3.07 -10.26 03-02-2015 633.075 28,227.39
3.22 3.12 10-02-2015 645.75 29,135.88
-0.55 -3.77 17-02-2015 656.575 28,975.11
1.67 17.94 24-02-2015 702.625 29,459.14
-2.09 -8.70 03-03-2015 681.25 28,844.78
-1.41 -3.85 10-03-2015 657.775 28,437.71
-0.86 -2.47 17-03-2015 668.225 28,192.02
-0.77 1.54 24-03-2015 657.875 27,975.86
1.89 0.91 31-03-2015 699.65 28,504.46
1.89 -0.34 07-04-2015 722.875 29,044.44
-3.99 -8.49 14-04-2015 685.025 27,886.21
-2.54 1.14 21-04-2015 669.025 27,176.99
1.15 8.38 28-04-2015 668.125 27,490.59
0.06 -3.02 05-05-2015 669.475 27,507.30
0.65 2.97 12-05-2015 681.775 27,687.30
-0.16 -0.96 19-05-2015 686.125 27,643.88
0.74 2.92 26-05-2015 696.7 27,848.99
-4.76 -4.33 02-06-2015 676.8 26,523.09
0.24 -0.62 09-06-2015 644.85 26,586.55
4.30 4.01 16-06-2015 678.825 27,730.21
-0.31 -1.79 23-06-2015 686.5 27,645.15
2.04 3.94 30-06-2015 721.625 28,208.76
-0.88 -0.33 07-07-2015 715.4 27,961.19
1.64 3.14 14-07-2015 736.95 28,420.12
-3.02 -7.41 21-07-2015 715.95 27,561.38
2.27 3.73 28-07-2015 690.1 28,187.06
-0.30 0.04 04-08-2015 707.4 28,101.72
-0.80 -2.64 11-08-2015 719.35 27,878.27
-7.66 -14.12 18-08-2015 647.65 25,741.56
2.10 5.07 25-08-2015 650.95 26,283.09
-5.29 -11.08 01-09-2015 599.35 24,893.81
3.87 10.09 08-09-2015 644.9 25,856.70
1.30 6.43 15-09-2015 664 26,192.98
-2.20 -3.99 22-09-2015 642.05 25,616.84
4.56 1.03 29-09-2015 651.2 26,785.55
0.44 -4.87 06-10-2015 661.35 26,904.11
1.71 4.02 13-10-2015 656.95 27,364.92
-0.01 2.85 20-10-2015 662.2 27,361.96
-2.93 -8.22 27-10-2015 685.4 26,559.15
-1.65 -2.79 03-11-2015 660.75 26,121.40
-1.38 3.58 10-11-2015 679.5 25,760.10
0.23 -3.92 17-11-2015 684.45 25,819.34
1.26 1.33 24-11-2015 692.2 26,145.67
-2.35 -1.49 01-12-2015 671.1 25,530.11
-1.49 -6.70 08-12-2015 673.25 25,150.35
2.33 2.45 15-12-2015 705.3 25,735.90
1.16 2.88 22-12-2015 705.9 26,034.13
-1.58 -3.28 29-12-2015 705.4 25,623.35
-3.12 -5.01 05-01-2016 699.75 24,825.04
-2.56 -10.47 12-01-2016 667.15 24,188.37
1.23 12.43 19-01-2016 678.8 24,485.95
1.38 -4.93 26-01-2016 688.5 24,824.83
-2.16 2.28 02-02-2016 673.15 24,287.42
-3.02 2.23 09-02-2016 623.9 23,554.12
1.00 -4.89 16-02-2016 640.15 23,788.79
-3.31 -5.50 23-02-2016 630.25 23,002.00
7.15 10.81 01-03-2016 667.35 24,646.48
0.64 0.04 08-03-2016 637.95 24,804.28
1.94 6.64 15-03-2016 664.3 25,285.37
-1.26 -4.68 22-03-2016 669.1 24,966.40
1.74 5.27 29-03-2016 686.45 25,399.65
-1.49 -3.41 05-04-2016 671.75 25,022.16
3.17 3.31 12-04-2016 683 25,816.36
-0.53 5.82 19-04-2016 679.7 25,678.93
-0.94 0.40 26-04-2016 718.4 25,436.97
0.99 1.13 03-05-2016 713.5 25,688.86
-0.14 2.01 10-05-2016 718 25,653.23
-1.65 -0.11 17-05-2016 704.2 25,230.36
5.93 5.55 24-05-2016 743.05 26,725.60
0.19 4.05 31-05-2016 765.2 26,777.45
-1.42 -0.48 07-06-2016 756.3 26,396.77
1.78 -1.30 14-06-2016 750.55 26,866.92
-1.73 -1.98 21-06-2016 738.7 26,402.96
3.32 5.77 28-06-2016 744.65 27,278.76
1.28 0.08 05-07-2016 760.95 27,626.69
0.43 4.72 12-07-2016 776.45 27,746.66
1.26 -5.57 19-07-2016 764.95 28,095.34
-0.33 2.21 26-07-2016 754.05 28,003.12
 0.64 3.46 02-08-2016 770.1 28,182.57
-0.11 3.78 09-08-2016 762.2 28,152.40
-0.59 -1.79 16-08-2016 771.8 27,985.54
-0.30 1.49 23-08-2016 780.55 27,902.66
2.26 1.76 30-08-2016 812.9 28,532.11
-0.63 -1.16 06-09-2016 813.15 28,353.54
0.99 0.38 13-09-2016 802.15 28,634.50
-1.19 -7.88 20-09-2016 787.85 28,294.28
-0.18 0.61 27-09-2016 787.6 28,243.29
-0.57 -3.55 04-10-2016 780.2 28,082.34
-1.97 -2.36 11-10-2016 767.85 27,529.97
2.36 0.47 18-10-2016 787.45 28,179.08
-0.84 -6.66 25-10-2016 816.35 27,941.51
-1.73 -0.45 01-11-2016 801.55 27,458.99
-2.33 2.89 08-11-2016 814.45 26,818.82
-3.93 -6.53 15-11-2016 762.5 25,765.14
2.27 1.49 22-11-2016 750.05 26,350.17
0.00 -2.50 29-11-2016 727.95 26,349.10
0.63 -3.56 06-12-2016 729.95 26,515.24
-0.53 5.15 13-12-2016 719.55 26,374.70
-2.15 -7.65 20-12-2016 709.7 25,807.10
3.05 3.46 27-12-2016 714.05 26,595.45
0.49 1.33 03-01-2017 710.05 26,726.55
2.10 5.36 10-01-2017 731.4 27,288.17
-0.63 -6.67 17-01-2017 730.85 27,117.34
2.70 6.13 24-01-2017 773.35 27,849.56
2.12 5.20 31-01-2017 767.35 28,439.28
-0.31 -1.33 07-02-2017 791.35 28,351.62
1.09 -1.99 14-02-2017 797.35 28,661.58
0.53 5.88 21-02-2017 800.2 28,812.88
0.82 1.87 28-02-2017 818.35 29,048.19
-0.35 -0.54 07-03-2017 827.9 28,946.23
1.98 -2.13 14-03-2017 854.2 29,518.74
-0.95 -3.44 21-03-2017 870.75 29,237.15
2.30 2.38 28-03-2017 875 29,910.22
-1.12 2.40 04-04-2017 875.9 29,575.74
-0.55 -1.63 11-04-2017 887.8 29,413.66
0.82 -0.85 18-04-2017 893 29,655.84
0.89 2.29 25-04-2017 901.6 29,918.40
0.03 0.29 02-05-2017 905.3 29,926.15
1.32 -2.17 09-05-2017 973.3 30,322.12
0.82 0.41 16-05-2017 941.3 30,570.97
1.76 0.78 23-05-2017 967.65 31,109.28
0.64 1.40 30-05-2017 967.15 31,309.49
-0.68 -1.10 06-06-2017 976.3 31,095.70
0.69 2.46 13-06-2017 990.1 31,311.57
-0.55 -2.94 20-06-2017 985.45 31,138.21
0.27 2.61 27-06-2017 948.55 31,221.62
1.58 -1.55 04-07-2017 967.25 31,715.64
1.13 0.24 11-07-2017 977.75 32,074.78
 0.53 4.57 18-07-2017 991.6 32,245.87
0.83 -2.89 25-07-2017 1019.75 32,514.94
-0.74 -2.48 01-08-2017 998.1 32,273.67
-2.56 -2.92 08-08-2017 982.45 31,449.03
-0.60 0.59 15-08-2017 969.3 31,258.85
1.57 3.36 22-08-2017 975.35 31,750.82
-0.15 -1.64 29-08-2017 978.85 31,702.25
0.57 -1.82 05-09-2017 1006.15 31,882.16
1.70 6.15 12-09-2017 1018.85 32,423.76
-2.46 -4.25 19-09-2017 999.7 31,626.63
-1.08 1.50 26-09-2017 1001.9 31,283.72
1.80 -0.72 03-10-2017 1049.95 31,846.89
2.47 3.08 10-10-2017 1084.6 32,633.64
-0.39 -13.60 17-10-2017 1061.95 32,506.72
2.34 7.65 24-10-2017 1028.6 33,266.16
1.40 10.17 31-10-2017 1008.7 33,731.19
-2.07 0.80 07-11-2017 994.95 33,033.56
0.99 1.31 14-11-2017 1037.4 33,359.90
1.09 2.72 21-11-2017 1035.25 33,724.44
-2.53 -4.42 28-11-2017 999.9 32,869.72
1.78 1.61 05-12-2017 1008.65 33,455.79
0.44 0.87 12-12-2017 1023.55 33,601.68
1.01 0.96 19-12-2017 1008.5 33,940.30
-0.38 2.05 26-12-2017 1001.65 33,812.75
1.60 0.09 02-01-2018 1006.5 34,352.79
1.43 -0.82 09-01-2018 1039.15 34,843.51
2.74 8.98 16-01-2018 1071.3 35,798.01
1.36 -0.92 23-01-2018 1113.5 36,283.25
-4.21 -6.49 30-01-2018 1062.25 34,757.16
-1.31 -0.58 06-02-2018 1042.8 34,300.47
-1.53 -4.15 13-02-2018 1056.5 33,774.66
1.99 2.38 20-02-2018 1105.55 34,445.75
-2.03 -5.19 27-02-2018 1098.9 33,746.78
0.51 -0.85 06-03-2018 1100.6 33,917.94
-2.93 0.20 13-03-2018 1051.35 32,923.12
0.44 -2.45 20-03-2018 1039.6 33,066.41
0.57 -1.83 27-03-2018 1097.4 33,255.36
1.60 3.95 03-04-2018 1118.1 33,788.54
1.53 4.69 10-04-2018 1170.05 34,305.43
0.42 -6.59 17-04-2018 1170.6 34,450.77
2.06 2.29 24-04-2018 1210.35 35,160.36
0.14 3.26 01-05-2018 1244.55 35,208.14
0.99 3.23 08-05-2018 1268.95 35,556.71
-2.65 -4.26 15-05-2018 1273.9 34,616.13
1.59 3.36 22-05-2018 1301.15 35,165.48
-0.44 -1.90 29-05-2018 1303.95 35,011.89
1.35 0.76 05-06-2018 1320.3 35,483.47
0.18 -3.34 12-06-2018 1314.05 35,548.26
-0.22 -1.32 19-06-2018 1329.45 35,470.35
-0.58 -0.50 26-06-2018 1338.5 35,264.41
 1.90 2.16 03-07-2018 1385.7 35,934.72
1.08 -0.11 10-07-2018 1408.35 36,323.77
1.09 3.38 17-07-2018 1336.2 36,718.60
2.11 5.11 24-07-2018 1304.65 37,494.40
0.53 4.93 31-07-2018 1282.35 37,691.89
-0.12 1.48 07-08-2018 1287.55 37,644.90
1.68 3.12 14-08-2018 1271.95 38,278.75
1.09 4.14 21-08-2018 1274.45 38,694.11
-0.99 -2.82 28-08-2018 1270.05 38,312.52
-1.02 3.13 04-09-2018 1225.15 37,922.17
-0.89 -3.91 11-09-2018 1229.9 37,585.51
-3.41 -4.55 18-09-2018 1149.4 36,305.02
0.61 -0.60 25-09-2018 1124.45 36,526.14
-5.62 -6.31 02-10-2018 1104.6 34,474.38
1.13 3.48 09-10-2018 1170.55 34,865.10
-2.10 -2.56 16-10-2018 1166.6 34,134.38
-0.20 0.86 23-10-2018 1137.55 34,067.40
2.59 10.32 30-10-2018 1129.5 34,950.92
-0.39 -2.90 06-11-2018 1155.9 34,812.99
2.76 1.48 13-11-2018 1174.2 35,774.88
-1.18 2.54 20-11-2018 1170.35 35,354.08
2.51 -0.95 27-11-2018 1229.35 36,241.00
-3.54 -5.57 04-12-2018 1198.15 34,959.72
3.75 4.62 11-12-2018 1223.9 36,270.07
-2.21 -0.40 18-12-2018 1237.65 35,470.15
1.69 0.81 25-12-2018 1254.75 36,068.33
-0.60 2.85 01-01-2019 1247.55 35,850.16
0.01 3.44 08-01-2019 1210.45 35,853.56
2.02 0.13 15-01-2019 1267.3 36,578.96
-2.52 -0.65 22-01-2019 1261.15 35,656.70
2.60 9.64 29-01-2019 1272.8 36,582.74
-0.51 -1.23 05-02-2019 1304.7 36,395.03
-2.46 -2.50 12-02-2019 1278.15 35,498.44
2.01 1.65 19-02-2019 1241.25 36,213.38
-0.41 -0.13 26-02-2019 1226.6 36,063.81
2.75 4.42 05-03-2019 1248.85 37,054.10
2.81 2.42 12-03-2019 1342.9 38,095.07
-0.75 -1.08 19-03-2019 1308.8 37,808.91
2.81 2.86 26-03-2019 1338.25 38,871.87
-0.44 -1.41 02-04-2019 1342.45 38,700.53
0.53 1.18 09-04-2019 1371.15 38,905.84
-0.67 -1.02 16-04-2019 1360.35 38,645.18
1.09 0.64 23-04-2019 1378.05 39,067.33
-1.20 -1.66 30-04-2019 1411.95 38,600.34
-3.91 -2.03 07-05-2019 1389.95 37,090.82
6.10 6.88 14-05-2019 1502 39,352.67
0.84 3.79 21-05-2019 1526.55 39,683.29
1.47 -0.02 28-05-2019 1530.85 40,267.62
-1.20 0.23 04-06-2019 1502.7 39,784.52
-2.07 -4.61 11-06-2019 1459.35 38,960.79
 0.42 -1.78 18-06-2019 1471.15 39,122.96
1.44 6.21 25-06-2019 1481.35 39,686.50
-2.43 -3.36 02-07-2019 1475.5 38,720.57
0.45 -4.27 09-07-2019 1507.75 38,896.71
-2.23 -2.95 16-07-2019 1453.65 38,031.13
-0.91 -1.08 23-07-2019 1503.1 37,686.37
-2.62 -7.89 30-07-2019 1460.35 36,699.84
2.40 -0.33 06-08-2019 1533.75 37,581.91
-0.48 3.68 13-08-2019 1496.25 37,402.49
0.24 -0.20 20-08-2019 1513.3 37,494.12
-0.43 -2.91 27-08-2019 1431.7 37,332.79
-0.50 1.18 03-09-2019 1471.1 37,145.45
-0.06 -0.06 10-09-2019 1472.6 37,123.31
5.30 8.32 17-09-2019 1643 39,090.03
-1.08 -5.83 24-09-2019 1644.35 38,667.33
-2.94 -1.74 01-10-2019 1556.15 37,531.98
1.82 1.61 08-10-2019 1583.75 38,214.47
2.84 3.75 15-10-2019 1615.45 39,298.38
-0.61 -0.16 22-10-2019 1587.9 39,058.06
3.18 4.82 29-10-2019 1569.8 40,301.96
0.11 -1.15 05-11-2019 1616.9 40,345.08
-0.15 -1.44 12-11-2019 1627.35 40,284.19
1.50 4.39 19-11-2019 1604.85 40,889.23
-0.21 -1.40 26-11-2019 1633 40,802.17
-0.77 -1.65 03-12-2019 1658.85 40,487.43
1.11 2.07 10-12-2019 1704.35 40,938.72
1.72 -0.48 17-12-2019 1705 41,642.66
-0.20 1.43 24-12-2019 1688.2 41,558.00
-2.12 -4.19 31-12-2019 1652.35 40,676.63
2.91 2.06 07-01-2020 1691.2 41,859.69
-0.79 -1.45 14-01-2020 1618.05 41,528.91
-0.90 1.82 21-01-2020 1618.8 41,155.12
-3.12 -4.18 28-01-2020 1677.45 39,872.31
2.78 4.54 04-02-2020 1669.85 40,979.62
0.19 -0.44 11-02-2020 1691.15 41,055.69
-1.69 -1.66 18-02-2020 1678.35 40,363.23
-5.50 -5.95 25-02-2020 1599.3 38,144.02
-6.58 -3.62 03-03-2020 1632.45 35,634.95
-11.91 -22.60 10-03-2020 1384.1 31,390.07
-17.23 -39.44 17-03-2020 1100.35 25,981.24
9.46 19.57 24-03-2020 1296 28,440.32
-2.99 -11.69 31-03-2020 1140 27,590.95
11.23 28.81 07-04-2020 1251.25 30,690.02
3.12 8.62 14-04-2020 1177.55 31,648.00
0.30 -6.20 21-04-2020 1304.05 31,743.08
-0.09 -5.73 28-04-2020 1277.85 31,715.35
-0.49 -5.67 05-05-2020 1189.05 31,561.22
-4.85 -5.43 12-05-2020 1113.45 30,028.98
2.14 -6.18 19-05-2020 1160.25 30,672.59
8.58 17.72 26-05-2020 1249.25 33,303.52
 3.20 8.48 02-06-2020 1337.7 34,370.58
-3.32 -9.56 09-06-2020 1249.55 33,228.80
5.06 10.45 16-06-2020 1355.85 34,911.32
0.14 -5.88 23-06-2020 1357.95 34,961.52
4.36 7.20 30-06-2020 1367.9 36,487.28
0.57 1.49 07-07-2020 1335.2 36,693.69
1.98 -1.49 14-07-2020 1318.6 37,418.99
1.38 -0.50 21-07-2020 1322.45 37,934.73
-2.62 -3.31 28-07-2020 1307.2 36,939.60
3.36 3.26 04-08-2020 1360.35 38,182.08
-0.34 1.58 11-08-2020 1328.75 38,050.78
1.97 1.82 18-08-2020 1386.9 38,799.08
-0.44 11.50 25-08-2020 1402.15 38,628.29
-0.55 -7.72 01-09-2020 1370.1 38,417.23
0.88 -4.03 08-09-2020 1304.85 38,756.63
-1.86 -3.83 15-09-2020 1289.35 38,034.14
-0.14 3.76 22-09-2020 1279 37,981.63
2.61 1.15 29-09-2020 1314.8 38,973.70
4.16 5.35 06-10-2020 1312.8 40,593.80
-0.40 5.39 13-10-2020 1376.8 40,431.60
-0.71 0.02 20-10-2020 1415.75 40,145.50
-0.97 5.95 27-10-2020 1581.05 39,757.58
7.14 8.13 03-11-2020 1727.45 42,597.43
1.99 8.03 10-11-2020 1765.95 43,443.00
1.46 -2.43 17-11-2020 1897.6 44,077.15
0.16 1.09 24-11-2020 1901.65 44,149.72
2.89 2.82 01-12-2020 1820.65 45,426.97
1.82 -0.51 08-12-2020 1940.15 46,253.46
-1.51 -5.41 15-12-2020 1921.05 45,553.96
3.95 6.00 22-12-2020 1987.1 47,353.75
1.74 1.18 29-12-2020 1965.85 48,176.80
2.27 6.76 05-01-2021 1938.85 49,269.32
-1.43 -1.65 12-01-2021 1848.95 48,564.27
-0.45 0.38 19-01-2021 1795.15 48,347.59
0.52 7.84 26-01-2021 1801.35 48,600.61
5.65 3.64 02-02-2021 1956.3 51,348.77
1.57 7.93 09-02-2021 1986.2 52,154.13
-4.62 -9.42 16-02-2021 1948.55 49,744.32
0.21 1.29 23-02-2021 1845.35 49,849.84
1.19 1.91 02-03-2021 1915.25 50,441.07
-0.09 0.24 09-03-2021 1918.7 50,395.08
-1.24 -3.81 16-03-2021 1824.05 49,771.29
-1.53 -2.55 23-03-2021 1772.65 49,008.50
0.31 -1.78 30-03-2021 1759.5 49,159.32
-2.60 -7.32 06-04-2021 1742.25 47,883.38
0.14 1.99 13-04-2021 1701.05 47,949.42
0.91 8.09 20-04-2021 1759.55 48,386.51
0.69 0.37 27-04-2021 1724.3 48,718.52
1.61 1.71 04-05-2021 1810.2 49,502.41
0.16 -0.80 11-05-2021 1744 49,580.73
 2.16 4.47 18-05-2021 1755.4 50,651.90
2.54 1.26 25-05-2021 1807.8 51,937.44
0.75 0.11 01-06-2021 1816.55 52,328.51
0.43 -1.98 08-06-2021 1768.25 52,551.53
0.04 0.46 15-06-2021 1772.65 52,574.46
0.31 3.08 22-06-2021 1732.5 52,735.59
0.27 -0.30 29-06-2021 1731.6 52,880.00
-0.96 -0.86 06-07-2021 1732.75 52,372.69
0.35 0.20 13-07-2021 1721.55 52,553.40
0.57 0.13 20-07-2021 1740.4 52,852.27
0.19 -4.66 27-07-2021 1664.55 52,950.63
2.74 4.77 03-08-2021 1780.75 54,402.85
2.17 0.87 10-08-2021 1781 55,582.58
-0.05 -3.41 17-08-2021 1717.5 55,555.79
2.40 6.50 24-08-2021 1735.9 56,889.76
2.47 2.16 31-08-2021 1774.35 58,296.91
-0.20 -1.65 07-09-2021 1836.8 58,177.76
0.54 0.99 14-09-2021 2001.25 58,490.93
2.71 0.16 21-09-2021 2034.15 60,077.88
-1.30 -2.25 28-09-2021 1991.6 59,299.32
1.41 1.09 05-10-2021 1975.15 60,135.78
2.71 3.32 12-10-2021 2013.1 61,765.59
-1.29 3.91 19-10-2021 2157.15 60,967.05
-1.36 -10.97 26-10-2021 2081.35 60,138.46
0.68 -0.21 02-11-2021 2119.55 60,545.61
0.29 -2.34 09-11-2021 2095 60,718.71
-3.71 -6.42 16-11-2021 1958.4 58,465.89
-2.06 -5.15 23-11-2021 2020.2 57,260.58
-0.90 1.91 30-11-2021 1886.3 56,747.14
2.71 6.14 07-12-2021 1873.15 58,283.42
-4.22 -4.15 14-12-2021 1741.75 55,822.01
2.86 -0.41 21-12-2021 1773 57,420.24
3.07 3.62 28-12-2021 1823.95 59,183.22
2.05 6.68 04-01-2022 1948.05 60,395.63
1.51 -4.07 11-01-2022 1934.9 61,308.91
-6.23 -1.15 18-01-2022 1832.25 57,491.51
0.91 9.76 25-01-2022 1857.5 58,014.17
-0.68 2.12 01-02-2022 1829.1 57,621.19
-2.11 -2.06 08-02-2022 1747.2 56,405.84
2.27 2.00 15-02-2022 1826.35 57,683.59
-2.49 -5.85 22-02-2022 1842.65 56,247.28
-6.05 -10.15 01-03-2022 1713.85 52,842.75
6.89 6.42 08-03-2022 1789.05 56,486.02
1.43 2.30 15-03-2022 1775.2 57,292.49
0.53 1.36 22-03-2022 1725 57,593.49
5.24 6.44 29-03-2022 1835.65 60,611.74
-2.72 0.22 05-04-2022 1782.7 58,964.57
-3.05 1.75 12-04-2022 1749.7 57,166.74
-1.03 -2.31 19-04-2022 1730.2 56,579.89
0.70 -6.84 26-04-2022 1773.7 56,975.99
 -4.40 -8.70 03-05-2022 1767.9 54,470.67
-2.75 -3.79 10-05-2022 1812.25 52,973.84
2.48 5.67 17-05-2022 1855.75 54,288.61
3.02 2.73 24-05-2022 1902.8 55,925.74
-0.45 -3.12 31-05-2022 1870.65 55,675.32
-5.08 -3.42 07-06-2022 1737.3 52,846.70
-2.36 -3.23 14-06-2022 1679.05 51,597.84
3.03 1.43 21-06-2022 1690.8 53,161.28
0.14 2.74 28-06-2022 1671.15 53,234.77
2.18 3.90 05-07-2022 1737.6 54,395.23
0.23 0.65 12-07-2022 1845.7 54,521.15
2.28 6.39 19-07-2022 1794.65 55,766.22
4.21 0.38 26-07-2022 1854.55 58,115.50
1.27 2.02 02-08-2022 1843.75 58,853.07
1.04 1.97 09-08-2022 1841.1 59,462.78
-1.16 -2.47 16-08-2022 1831.15 58,773.87
-1.36 -1.77 23-08-2022 1851.25 57,972.62
2.20 3.75 30-08-2022 1938 59,245.98
1.47 5.98 06-09-2022 1924.75 60,115.13
-1.62 -0.29 13-09-2022 1929.95 59,141.23
-3.37 -7.06 20-09-2022 1829.05 57,145.22
-0.62 -2.63 27-09-2022 1784.35 56,788.81
2.12 7.44 04-10-2022 1808.6 57,991.11
0.72 4.84 11-10-2022 1858.5 58,410.98
2.43 11.64 18-10-2022 1894.85 59,831.66
1.53 -0.36 25-10-2022 1901.8 60,746.59
0.72 -3.64 01-11-2022 1883.05 61,185.15
0.72 -2.48 08-11-2022 1922.7 61,624.15
-0.78 2.17 15-11-2022 1943.4 61,144.84
2.22 2.50 22-11-2022 1928.6 62,504.80
0.53 0.89 29-11-2022 1938.45 62,834.60
-1.12 4.40 06-12-2022 1865.9 62,130.57
-0.52 0.78 13-12-2022 1858.65 61,806.19
-2.01 -1.84 20-12-2022 1811.7 60,566.42
0.45 0.55 27-12-2022 1826.45 60,840.74
0.2476 0.3813

weekly average return(%) 0.2476 0.3813 weekly average return(%)

annualised return % 12.8727 19.8255 annualised return %
1.5869 -0.0116 BETA
2.4678 5.3189 S.D
RA BANK
%
% RETURN
RETURN
ON STOCK
ON
OF kotak
SENSEX
mahindra
(X)
… …
1.09 -3.09
0.98 0.03
0.01 6.19
-1.75 0.91
-1.47 -0.36
0.21 -1.02
-0.87 -0.81
-2.35 -0.96
4.07 2.20
-1.80 -1.96
-3.17 -3.44
0.98 3.07
-2.26 -3.35
-0.43 1.89
4.42 5.54
1.14 4.80
1.48 0.39
0.09 1.80
2.70 7.74
-0.96 1.08
-2.10 -2.25
-0.86 -2.29
-0.59 0.09
-4.06 -7.68
5.59 3.79
-1.29 -4.31
3.67 9.50
0.62 -7.40
-2.81 -5.66
-2.10 -0.19
-1.23 -1.54
-3.37 -4.68
1.37 1.94
1.77 -0.77
2.03 7.94
2.45 4.81
 0.80 1.42
-2.62 -5.90
2.66 1.31
3.58 1.83
1.39 2.23
-1.55 -0.80
3.05 5.95
-3.33 -5.13
1.76 4.29
-1.18 0.37
1.42 3.23
2.05 -0.90
-3.13 -1.63
2.14 -2.36
0.20 -0.16
-1.68 -2.43
1.67 0.67
0.34 1.35
-2.35 -9.52
-2.41 -0.53
0.62 -1.12
0.64 0.51
1.70 3.97
0.65 -0.84
4.72 11.71
-0.57 0.84
1.13 1.22
1.50 1.63
-0.19 -1.38
1.28 5.06
0.60 -0.48
-0.59 2.58
-0.82 -1.85
4.93 5.30
3.45 7.72
1.45 -5.76
-0.13 2.57
3.63 1.56
-1.52 3.46
-0.63 -3.82
1.53 -1.10
2.70 -1.30
-4.19 -2.14
2.83 9.87
1.07 -0.04
-1.03 -0.19
-0.79 1.49
3.42 1.68
0.17 8.07
1.63 0.38
 1.68 2.72
-1.84 -2.80
1.45 -0.31
-2.24 -4.02
-0.11 0.88
-0.69 -0.21
0.17 -0.50
1.22 8.40
4.14 2.12
0.05 -0.26
1.09 -0.12
1.14 8.34
0.21 0.19
-1.54 3.51
-2.84 4.82
1.40 -3.57
-1.78 -1.12
2.33 1.73
-0.92 8.55
2.45 1.17
3.60 -0.30
-0.53 -2.32
-3.07 -6.40
3.22 2.00
-0.55 1.68
1.67 7.01
-2.09 -3.04
-1.41 -3.45
-0.86 1.59
-0.77 -1.55
1.89 6.35
1.89 3.32
-3.99 -5.24
-2.54 -2.34
1.15 -0.13
0.06 0.20
0.65 1.84
-0.16 0.64
0.74 1.54
-4.76 -2.86
0.24 -4.72
4.30 5.27
-0.31 1.13
2.04 5.12
-0.88 -0.86
1.64 3.01
-3.02 -2.85
2.27 -3.61
-0.30 2.51
-0.80 1.69
-7.66 -9.97
2.10 0.51
-5.29 -7.93
3.87 7.60
1.30 2.96
-2.20 -3.31
4.56 1.43
0.44 1.56
1.71 -0.67
-0.01 0.80
-2.93 3.50
-1.65 -3.60
-1.38 2.84
0.23 0.73
1.26 1.13
-2.35 -3.05
-1.49 0.32
2.33 4.76
1.16 0.09
-1.58 -0.07
-3.12 -0.80
-2.56 -4.66
1.23 1.75
1.38 1.43
-2.16 -2.23
-3.02 -7.32
1.00 2.60
-3.31 -1.55
7.15 5.89
0.64 -4.41
1.94 4.13
-1.26 0.72
1.74 2.59
-1.49 -2.14
3.17 1.67
-0.53 -0.48
-0.94 5.69
0.99 -0.68
-0.14 0.63
-1.65 -1.92
5.93 5.52
0.19 2.98
-1.42 -1.16
1.78 -0.76
-1.73 -1.58
3.32 0.81
1.28 2.19
0.43 2.04
1.26 -1.48
-0.33 -1.42
 0.64 2.13
-0.11 -1.03
-0.59 1.26
-0.30 1.13
2.26 4.14
-0.63 0.03
0.99 -1.35
-1.19 -1.78
-0.18 -0.03
-0.57 -0.94
-1.97 -1.58
2.36 2.55
-0.84 3.67
-1.73 -1.81
-2.33 1.61
-3.93 -6.38
2.27 -1.63
0.00 -2.95
0.63 0.27
-0.53 -1.42
-2.15 -1.37
3.05 0.61
0.49 -0.56
2.10 3.01
-0.63 -0.08
2.70 5.82
2.12 -0.78
-0.31 3.13
1.09 0.76
0.53 0.36
0.82 2.27
-0.35 1.17
1.98 3.18
-0.95 1.94
2.30 0.49
-1.12 0.10
-0.55 1.36
0.82 0.59
0.89 0.96
0.03 0.41
1.32 7.51
0.82 -3.29
1.76 2.80
0.64 -0.05
-0.68 0.95
0.69 1.41
-0.55 -0.47
0.27 -3.74
1.58 1.97
1.13 1.09
 0.53 1.42
0.83 2.84
-0.74 -2.12
-2.56 -1.57
-0.60 -1.34
1.57 0.62
-0.15 0.36
0.57 2.79
1.70 1.26
-2.46 -1.88
-1.08 0.22
1.80 4.80
2.47 3.30
-0.39 -2.09
2.34 -3.14
1.40 -1.93
-2.07 -1.36
0.99 4.27
1.09 -0.21
-2.53 -3.41
1.78 0.88
0.44 1.48
1.01 -1.47
-0.38 -0.68
1.60 0.48
1.43 3.24
2.74 3.09
1.36 3.94
-4.21 -4.60
-1.31 -1.83
-1.53 1.31
1.99 4.64
-2.03 -0.60
0.51 0.15
-2.93 -4.47
0.44 -1.12
0.57 5.56
1.60 1.89
1.53 4.65
0.42 0.05
2.06 3.40
0.14 2.83
0.99 1.96
-2.65 0.39
1.59 2.14
-0.44 0.22
1.35 1.25
0.18 -0.47
-0.22 1.17
-0.58 0.68
 1.90 3.53
1.08 1.63
1.09 -5.12
2.11 -2.36
0.53 -1.71
-0.12 0.41
1.68 -1.21
1.09 0.20
-0.99 -0.35
-1.02 -3.54
-0.89 0.39
-3.41 -6.55
0.61 -2.17
-5.62 -1.77
1.13 5.97
-2.10 -0.34
-0.20 -2.49
2.59 -0.71
-0.39 2.34
2.76 1.58
-1.18 -0.33
2.51 5.04
-3.54 -2.54
3.75 2.15
-2.21 1.12
1.69 1.38
-0.60 -0.57
0.01 -2.97
2.02 4.70
-2.52 -0.49
2.60 0.92
-0.51 2.51
-2.46 -2.03
2.01 -2.89
-0.41 -1.18
2.75 1.81
2.81 7.53
-0.75 -2.54
2.81 2.25
-0.44 0.31
0.53 2.14
-0.67 -0.79
1.09 1.30
-1.20 2.46
-3.91 -1.56
6.10 8.06
0.84 1.63
1.47 0.28
-1.20 -1.84
-2.07 -2.88
 0.42 0.81
1.44 0.69
-2.43 -0.39
0.45 2.19
-2.23 -3.59
-0.91 3.40
-2.62 -2.84
2.40 5.03
-0.48 -2.44
0.24 1.14
-0.43 -5.39
-0.50 2.75
-0.06 0.10
5.30 11.57
-1.08 0.08
-2.94 -5.36
1.82 1.77
2.84 2.00
-0.61 -1.71
3.18 -1.14
0.11 3.00
-0.15 0.65
1.50 -1.38
-0.21 1.75
-0.77 1.58
1.11 2.74
1.72 0.04
-0.20 -0.99
-2.12 -2.12
2.91 2.35
-0.79 -4.33
-0.90 0.05
-3.12 3.62
2.78 -0.45
0.19 1.28
-1.69 -0.76
-5.50 -4.71
-6.58 2.07
-11.91 -15.21
-17.23 -20.50
9.46 17.78
-2.99 -12.04
11.23 9.76
3.12 -5.89
0.30 10.74
-0.09 -2.01
-0.49 -6.95
-4.85 -6.36
2.14 4.20
8.58 7.67
 3.20 7.08
-3.32 -6.59
5.06 8.51
0.14 0.15
4.36 0.73
0.57 -2.39
1.98 -1.24
1.38 0.29
-2.62 -1.15
3.36 4.07
-0.34 -2.32
1.97 4.38
-0.44 1.10
-0.55 -2.29
0.88 -4.76
-1.86 -1.19
-0.14 -0.80
2.61 2.80
4.16 -0.15
-0.40 4.88
-0.71 2.83
-0.97 11.68
7.14 9.26
1.99 2.23
1.46 7.45
0.16 0.21
2.89 -4.26
1.82 6.56
-1.51 -0.98
3.95 3.44
1.74 -1.07
2.27 -1.37
-1.43 -4.64
-0.45 -2.91
0.52 0.35
5.65 8.60
1.57 1.53
-4.62 -1.90
0.21 -5.30
1.19 3.79
-0.09 0.18
-1.24 -4.93
-1.53 -2.82
0.31 -0.74
-2.60 -0.98
0.14 -2.36
0.91 3.44
0.69 -2.00
1.61 4.98
0.16 -3.66
 2.16 0.65
2.54 2.99
0.75 0.48
0.43 -2.66
0.04 0.25
0.31 -2.26
0.27 -0.05
-0.96 0.07
0.35 -0.65
0.57 1.09
0.19 -4.36
2.74 6.98
2.17 0.01
-0.05 -3.57
2.40 1.07
2.47 2.21
-0.20 3.52
0.54 8.95
2.71 1.64
-1.30 -2.09
1.41 -0.83
2.71 1.92
-1.29 7.16
-1.36 -3.51
0.68 1.84
0.29 -1.16
-3.71 -6.52
-2.06 3.16
-0.90 -6.63
2.71 -0.70
-4.22 -7.01
2.86 1.79
3.07 2.87
2.05 6.80
1.51 -0.68
-6.23 -5.31
0.91 1.38
-0.68 -1.53
-2.11 -4.48
2.27 4.53
-2.49 0.89
-6.05 -6.99
6.89 4.39
1.43 -0.77
0.53 -2.83
5.24 6.41
-2.72 -2.88
-3.05 -1.85
-1.03 -1.11
0.70 2.51
 -4.40 -0.33
-2.75 2.51
2.48 2.40
3.02 2.54
-0.45 -1.69
-5.08 -7.13
-2.36 -3.35
3.03 0.70
0.14 -1.16
2.18 3.98
0.23 6.22
2.28 -2.77
4.21 3.34
1.27 -0.58
1.04 -0.14
-1.16 -0.54
-1.36 1.10
2.20 4.69
1.47 -0.68
-1.62 0.27
-3.37 -5.23
-0.62 -2.44
2.12 1.36
0.72 2.76
2.43 1.96
1.53 0.37
0.72 -0.99
0.72 2.11
-0.78 1.08
2.22 -0.76
0.53 0.51
-1.12 -3.74
-0.52 -0.39
-2.01 -2.53
0.45 0.81
0.2476 0.4026

0.25 0.40
12.8727 20.9361
0.98 0.16
2.47 3.75
bank sensex hdfc sbi kotak mahindra indusind axis
TOTAL average weekly% RETURN 0.2476 0.3600 0.2939 0.3813 0.3854 0.4
annualised return % 12.8727 18.719 15.2822 19.8255 20.03999 20.9361
BETA 0.0998 -0.0506 -0.0116 -0.0341 0.16
S.D 2.4678 3.3295 4.9207 5.3189 5.8609 3.75

interpretation

Return sensex is giving weekly return of 0.2476% and annualised return of 12.8727%
while all above banking stock is giving more return when compared to sensex
among banks above 20% return is given by indusind , axis , icici bank
while least return among bank is given bysbi bank which is 15.2822%
while hdfc is giving 18.719% return and kotak mahindra around 19.8255% annualised return
risk sensex standard deviation is around 2.4678 beating all above banking stock in term of risk ( weekly)
among banks kotak and indusind has more than 5 % st deviation means these two are more volatile as
compared to other banking stock(weekly)
among bank hdfc is less risk as standard deviation is least for hdfc bank which is 3.3295%(weekly)
 icici
0.3856
20.0536
0.0241
4.725

n
weekly)
e volatile as

eekly)