Date

Open
High
Low
Close
Volume
Adj Close Stock Retuns
1/1/2014
5004.6
5020
4975 5001.95
2400 4974.69
1/2/2014 4983.05
5085
4970 4982.85
11100 4955.69 -0.00382
1/3/2014 4953.15
5020
4950 4968.95
3900 4941.87 -0.00279
1/6/2014
5019
5045
4900 4985.95
4200 4958.78 0.003422
1/7/2014
5008
5066 4973.25
4993.1
7300 4965.89 0.001434
1/8/2014
4943 5167.65
4943
5074.9
12400 5047.24 0.016382
1/9/2014
5120
5120
5000 5042.55
10600 5015.07 -0.00637
########
4995.1
5056.5
4990 5009.05
14200 4981.75 -0.00664
########
4985
5080
4985
5055
65200 5027.45 0.009173
########
5020
5070 5000.75 5012.55
29600 4985.23
-0.0084
########
5045
5045
4901 4937.35
10400 4910.44
-0.015
########
5000
5065
4940 4953.05
4100 4926.05 0.003179
########
5040
5040
4901 4945.75
3400 4918.79 -0.00147
########
4993
5130 4930.65 5059.15
8600 5031.58 0.02293
########
5088
5115
5062 5085.75
6800 5058.03 0.005257
######## 5114.95 5114.95
5025 5041.45
2400 5013.97 -0.00871
######## 5094.95 5094.95
5016.1 5044.85
4000 5017.35 0.000674
########
5001 5044.95
4881
4921.8
8600 4894.98 -0.02439
########
4903.1
4903.1
4823 4840.15
3900 4813.77 -0.01659
########
4900
4940.4
4780 4808.15
6000 4781.94 -0.00661
######## 4837.75
4870
4710
4725.2
4600 4699.45 -0.01725
########
4716
4744
4654
4688.9
8100 4663.34 -0.00768
########
4700
4790
4608.7
4646.1
7900 4620.78 -0.00913
2/3/2014
4607
4715
4550
4563.4
20400 4538.53
-0.0178
2/4/2014
4520.1
4581
4520.1
4555.3
9900 4530.47 -0.00178
2/5/2014
4599.9 4601.65
4516 4542.95
4500 4518.19 -0.00271
2/6/2014
4637
4639
4478.6 4504.05
12600
4479.5 -0.00856
2/7/2014
4548 4579.95
4418
4426
10100 4401.88 -0.01733
########
4426
4488.9
4402
4430.9
15600 4406.75 0.001106
########
4406
4480
4401.1
4417.8
10000 4393.72 -0.00296
########
4431
4515
4402.5 4437.55
40000 4413.36 0.00447
########
4525
4900
4515.1 4818.65
190100 4792.39 0.085882
########
4839.9
4938
4823
4849.5
73900 4823.07 0.006402
########
4899
4940
4870 4904.35
28000 4877.62 0.01131
########
4900
4948.2
4885.2
4920
29800 4893.19 0.003192
########
4925
4945.6
4881.2
4899.9
16900 4873.19 -0.00409
########
4907
4949
4886
4901.8
35200 4875.08 0.000388
########
4905
4919
4860
4884
8700 4857.38 -0.00363
########
4920
4920
4805
4820.2
21700 4793.93 -0.01306
######## 4884.85
4949 4830.05 4916.15
15100 4889.36 0.019906
########
4913
5049
4860
5012.6
42900 4985.28 0.019618
########
5015
5150.1 4991.55
5140.3
27600 5112.28 0.025475
3/3/2014
5094
5227.9 5056.05 5187.05
91000 5158.78 0.009096
3/4/2014
5180
5494 5147.75
5426.1
29900 5396.53 0.046086
3/5/2014
5451
5700
5451 5599.15
28100 5568.63 0.031891

3/6/2014
3/7/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
4/1/2014
4/2/2014
4/3/2014
4/4/2014
4/7/2014
4/9/2014
########
########
########
########
########
########
########
########
########
########
########
########
5/2/2014
5/5/2014
5/6/2014
5/7/2014
5/8/2014
5/9/2014
########
########
########
########
########
########

5649.85
5525
5498
5564
5466
5490
5525
5571.35
5589.85
5736.1
5760
5772
5834
6022
5759.55
5925.2
5850
5965
6070
6175
6101
6040
6050
6170.6
6105.5
6195
6034.9
6010
5944
5975
6114.4
6280
6100
6117
6119
6244
6248
6500
6434.7
6550
6501.05
6550
6487
6507
6466.6
6380
6281.25

5698
5580
5600
5597
5512.05
5584.85
5599.55
5599
5849
5780.2
5849
5823
5999
6149.9
5950
5960
5995
6097
6190
6200
6115
6140
6249.8
6374
6105.5
6195
6055
6030
6020
6127.8
6320
6280
6199.9
6201.15
6273.5
6285
6480
6629.4
6549.95
6597
6767.7
6650
6552
6519.3
6480
6480
6400

5469
5382
5400
5463.6
5405.6
5452.05
5500
5505.55
5580
5689.55
5722.05
5730
5793.9
5690
5724.8
5805
5839.95
5872.05
6020.3
6020.3
6021.95
6020.3
6020.3
6165
6105.5
5980.6
5982.65
5759.35
5900
5968.05
6058.6
6075
6099.95
6097
6100
6141
6200
6350
6421.35
6360
6389.95
6425
6465.6
6451.35
6151.15
6215.6
6281

5510.35
5434.1
5560
5504.4
5494
5547.45
5571.35
5564.4
5740.5
5726.45
5763.35
5795.35
5951.5
5776.75
5919.15
5832.05
5961.5
6049.45
6135.85
6154.75
6049.75
6043.25
6215.2
6328.25
6105.5
6017.55
6002.2
5870.85
5974.35
6066.6
6285.9
6107.85
6127.3
6100.15
6201.25
6248.4
6432.55
6396.75
6476.75
6491
6478.6
6461
6492.3
6488.15
6351.65
6346.75
6357.05

19500
98000
45100
42100
15600
7600
51300
19000
31600
10700
10600
48600
24400
19400
14800
61200
9300
20100
19000
14600
15300
8300
63500
24600
0
15300
13200
23500
47500
73700
29600
11400
28900
51700
6800
17200
12100
14100
16700
12500
67100
42400
57000
21200
20500
31100
27700

5480.32
5404.48
5529.7
5474.4
5494
5547.45
5571.35
5564.4
5740.5
5726.45
5763.35
5795.35
5951.5
5776.75
5919.15
5832.05
5961.5
6049.45
6135.85
6154.75
6049.75
6043.25
6215.2
6328.25
6105.5
6017.55
6002.2
5870.85
5974.35
6066.6
6285.9
6107.85
6127.3
6100.15
6201.25
6248.4
6432.55
6396.75
6476.75
6491
6478.6
6461
6492.3
6488.15
6351.65
6346.75
6357.05

-0.01586
-0.01384
0.02317
-0.01
0.00358
0.009729
0.004308
-0.00125
0.031648
-0.00245
0.006444
0.005552
0.026944
-0.02936
0.024651
-0.01471
0.022196
0.014753
0.014282
0.00308
-0.01706
-0.00107
0.028453
0.018189
-0.0352
-0.01441
-0.00255
-0.02188
0.017629
0.015441
0.036149
-0.02833
0.003184
-0.00443
0.016573
0.007603
0.029472
-0.00557
0.012506
0.0022
-0.00191
-0.00272
0.004844
-0.00064
-0.02104
-0.00077
0.001623

########
########
########
########
########
########
########
########
########
6/2/2014
6/3/2014
6/4/2014
6/5/2014
6/6/2014
6/9/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
7/1/2014
7/2/2014
7/3/2014
7/4/2014
7/7/2014
7/8/2014
7/9/2014
########
########
########
########
########
########
########
########
########
########

6367
6730
7300
7310
7350
7174.8
7099.65
6949
6961.85
6680
6875
7210.25
7200
7160
7192.85
7300
7210
7112
7354.95
7290
7251.25
7300
7300
7210
7215.75
7170.7
7200
7320
7419.95
7849.65
7985
8149
8214.65
8649
8638
8430
8400
8228.65
8147.35
8260
8338.65
8600
8586.65
8695
8627
8486
8550

6790
7336.65
7465
7485
7450
7288
7250.05
7199
7030
6898.3
7295
7264.9
7205
7219.95
7367.3
7300
7212.5
7370
7391.7
7340
7319
7399
7301
7298.45
7215.75
7280
7300
7499.85
7775
8125
8120
8245
9090
8749
8700
8610
8418.65
8288.8
8519.95
8408.35
8600
8669
8729
8695
8779.95
8639.85
8644.35

6325
6710.05
7218.55
7218.9
7000
7010
6900
6815
6601.15
6650
6830
7111.25
7102
7150.05
7192.85
7156.05
7108.45
7078.7
7288.05
7228.1
7182
7184.05
7182.05
7150.5
7050
7153.25
7171
7312.8
7400
7849.65
7881.5
8100
8214.6
8500.1
8401
8311
8159.95
8005.1
8144.25
8190.85
8237.6
8500.05
8553.1
8525
8451.2
8486
8490.2

6704.9
7266.15
7291.8
7442.85
7153.35
7087.7
6939.5
6902.25
6675.45
6881.8
7229.6
7192.35
7142.15
7192.85
7280.25
7190.6
7183.85
7287.95
7339.35
7251.25
7274.1
7240.1
7204.2
7215.75
7139.3
7218.65
7218.35
7399.9
7728.9
7994.55
8049.4
8176.9
8582.8
8637.85
8433.9
8338.9
8189.05
8123.95
8260.85
8260.35
8528.45
8557.85
8693
8565.05
8556.25
8536.3
8538

37200
59900
50300
40300
19400
26600
16200
7300
77800
15200
53100
33900
9200
39400
32700
17000
25900
37300
19100
48900
20600
14400
4900
4900
15200
34600
43200
25800
47100
47700
20700
26000
77200
35500
15600
21400
24900
12700
29300
8600
14200
13900
37100
11900
12600
8200
10000

6704.9
7266.15
7291.8
7442.85
7153.35
7087.7
6939.5
6902.25
6675.45
6881.8
7229.6
7192.35
7142.15
7192.85
7280.25
7190.6
7183.85
7287.95
7339.35
7251.25
7274.1
7240.1
7204.2
7215.75
7139.3
7218.65
7218.35
7399.9
7728.9
7994.55
8049.4
8176.9
8582.8
8637.85
8433.9
8338.9
8189.05
8123.95
8260.85
8260.35
8528.45
8557.85
8693
8565.05
8556.25
8536.3
8538

0.054719
0.083707
0.00353
0.020715
-0.0389
-0.00918
-0.02091
-0.00537
-0.03286
0.030912
0.050539
-0.00515
-0.00698
0.007099
0.012151
-0.01231
-0.00094
0.014491
0.007053
-0.012
0.003151
-0.00467
-0.00496
0.001603
-0.01059
0.011115
-4.2E-05
0.025151
0.04446
0.034371
0.006861
0.01584
0.04964
0.006414
-0.02361
-0.01126
-0.01797
-0.00795
0.016851
-6.1E-05
0.032456
0.003447
0.015793
-0.01472
-0.00103
-0.00233
0.000199

########
########
########
########
########
8/1/2014
8/4/2014
8/5/2014
8/6/2014
8/7/2014
8/8/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
9/1/2014
9/2/2014
9/3/2014
9/4/2014
9/5/2014
9/8/2014
9/9/2014
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

8594.55
8487
8594
8641.95
8457
8431
8430
8450
8410.25
8514
8514.65
8584
8810
9385
10475
10024.9
10049.7
10098.7
10044
10048.8
10000
9820
9871
9801
9808.65
10161
10251
11170
11048
10920
11160
10980
11100
11767.1
12049
12250
11674
11400
11729
11594
11799
11651
11551
11275
11420
11400
12190

8595.05
8672.65
8710
8680
8570
8639.9
8498
8539.4
8591
8549.75
8514.65
8700
9365
10634.4
10500
10140
10269
10098.7
10044
10210.2
10050
10010
9940
9839.65
10150
10399
11444.8
11550
11161.3
11138.3
11327.8
11374
11766.7
12150
12338.8
12370
11774.4
11749.3
12025
11849
11820
11698
11698
11495
11505
12299
12190

8475
8162.15
8450.05
8455
8456
8380.4
8390.1
8400.25
8410.25
8451
8415.75
8530.2
8810
9385
9860
9850
9950
9899
9940
9975
9859
9806
9800
9711.25
9800
10108
10251
10862.5
10800
10727
10930
10902.3
11027.3
11712.5
11900
11400
11105
11283.2
11570
11538.3
11500.2
11400
11260
10826.3
11225
11365
11765

8487.8
8586.65
8641.95
8518.75
8498.95
8408
8426.5
8447.85
8472
8510.85
8477.5
8587.85
9291.6
10359.2
10024.9
9987.15
9989.75
9991.1
9992.15
10014
9905.05
9843.85
9810.85
9755.95
10051.8
10224.8
11101.9
10938
10829
10963.8
10959.4
11040.5
11623.8
12023.8
12205
11484.8
11405.5
11642
11634.8
11754.5
11639.2
11570.7
11364.2
11356.8
11280.8
11972
11801.7

6600
11300
9300
12100
4900
16000
5100
48800
11400
13300
12300
28700
121100
229700
91800
29100
53200
15900
20200
21700
11900
26800
27100
33100
48200
43200
116300
98000
31200
27400
40900
97900
78900
89800
68300
97200
105200
73000
158900
42900
47300
79600
38400
41700
29900
158200
60500

8487.8
8586.65
8641.95
8518.75
8498.95
8408
8426.5
8447.85
8472
8510.85
8477.5
8587.85
9291.6
10359.2
10024.9
9987.15
9989.75
9991.1
9992.15
10014
9905.05
9843.85
9810.85
9755.95
10051.8
10224.8
11101.9
10938
10829
10963.8
10959.4
11040.5
11623.8
12023.8
12205
11484.8
11405.5
11642
11634.8
11754.5
11639.2
11570.7
11364.2
11356.8
11280.8
11972
11801.7

-0.00588
0.011646
0.00644
-0.01426
-0.00232
-0.0107
0.0022
0.002534
0.002859
0.004586
-0.00392
0.013017
0.081947
0.114899
-0.03227
-0.00377
0.00026
0.000135
0.000105
0.002187
-0.01088
-0.00618
-0.00335
-0.0056
0.030325
0.017211
0.085782
-0.01476
-0.00997
0.012448
-0.0004
0.0074
0.052833
0.034412
0.01507
-0.05901
-0.0069
0.020736
-0.00062
0.010288
-0.00981
-0.00589
-0.01785
-0.00065
-0.00669
0.061272
-0.01422

########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

11900
11798
11789.9
11619
11080
11360
11105
11005
11648.7
11662.9
11780
11919.7
12430
12415
12638
12638
11501.1
12800
13000
12769
12800
13130
13445
13350
14089
13879
14109
14750
14767
14575
14575
14300
14300
14350
14520.1
14538
14601.6
15548
15450
15395
14925
14300
14340
14148
13896
14068

11950
11798
11792
11619
11419.9
11401
11460
11439
11740
11800
11925
12449
12486.7
12750
12699
12825
12815.8
12954.8
13025
12840
13024.2
13278
13445
14068
14089
14174.5
14968
15149.9
14803.5
14802.5
14649.3
14456.7
14410.1
14600
14729
14569
15373.1
15785
15620
15427.5
14965
14518.8
14410
14249.9
14329.7
14184.8

11672
11650.1
11555.5
11200
10875.8
11089.2
10860
11005
11445
11556.5
11740
11838
12278.8
12371
12441
12598.3
11501.1
12713
12650
12630.1
12750
13010
13038.7
13281.8
13780.8
13800
14102
14400
14456.6
14480
14182.9
14157.2
14263
14350
14421.2
14300
14601.6
15210
15140
14870
14215
14151
14004
13940.2
13771.7
13868.3

11707.2
11707
11609.7
11270.3
11269.8
11211.6
11033.2
11334.3
11636.4
11678.5
11883.5
12262.4
12396.7
12596.3
12532.2
12772.8
12739.6
12875.2
12675.9
12729.7
12993.7
13151.7
13191.8
13992.9
13845.5
14073.1
14745.3
14648.2
14512.8
14621.3
14277.3
14267.8
14338.7
14518.7
14520.8
14359
15235.5
15432
15213.5
14952.3
14353.7
14377.9
14061.8
14036.8
14211.2
14063.8

35800
28300
34500
30100
44800
37200
50700
38100
43800
49100
24900
48400
32800
66100
58500
44200
31500
25400
61400
16200
44100
75300
69700
200100
54100
38200
157500
121900
54700
27100
45500
29900
29600
33200
55300
39800
123500
111100
69500
43600
88900
56900
85800
44300
55500
33500

11707.2
11707
11609.7
11270.3
11269.8
11211.6
11033.2
11334.3
11636.4
11678.5
11883.5
12262.4
12396.7
12596.3
12532.2
12772.8
12739.6
12875.2
12675.9
12729.7
12993.7
13151.7
13191.8
13992.9
13845.5
14073.1
14745.3
14648.2
14512.8
14621.3
14277.3
14267.8
14338.7
14518.7
14520.8
14359
15235.5
15432
15213.5
14952.3
14353.7
14377.9
14061.8
14036.8
14211.2
14063.8

-0.00801
-1.7E-05
-0.00831
-0.02923
-4.4E-05
-0.00516
-0.01591
0.02729
0.026654
0.003618
0.017554
0.031885
0.010952
0.016101
-0.00509
0.019199
-0.0026
0.010644
-0.01548
0.004244
0.020739
0.01216
0.003049
0.060727
-0.01053
0.016439
0.047765
-0.00659
-0.00924
0.007476
-0.02353
-0.00067
0.004969
0.012553
0.000145
-0.01114
0.061042
0.012898
-0.01416
-0.01717
-0.04003
0.001686
-0.02199
-0.00178
0.012424
-0.01037

1. =COVARIANCE.P(E8:E108,F8:F108)/VAR
-0.00739
-0.01116
0.001906
0.000941
0.008043
-0.00619
-0.01024
0.008711
-0.00511
0.010793
-0.00755
-0.00049
0.008003
0.0094
0.004198
-0.01033
-0.0167
-0.03281
0.002301
0.00014
0.002065
-0.00227
-0.01945
0.005333
0.016857
0.007985
0.005946
0.004586
0.009931
0.001442
-0.00038
0.005259
0.007175
0.007486
-9.5E-06
-0.00298
0.004962
0.005345
0.006022
0.009418
0.013139
-0.01148
0.006171
-0.00059

-0.01193
-0.00177
-0.00307
-0.00452
0.001746
-0.00077
0.002178
0.0181
-0.00479
0.0122
-0.00114
-0.00948
0.006714
0.002173
0.004073
0.001687
-0.01123
-0.02016
-0.00116
-0.00175
-0.00722
0.000761
-0.01485
0.000132
0.002429
0.002453
0.003241
-0.00208
0.001431
0.00418
-0.01248
0.00859
0.004774
0.008315
0.004302
-0.00899
0.007991
0.005347
0.001972
0.006451
0.006343
-0.00821
0.01256
0.003165

0.008151
0.009372
0.004078
-0.00647
-0.00626
0.004916
0.008395
-0.00111
-0.00155
-0.00852
0.008874
0.00267
0.010635
0.005039
0.008814
0.004425
0.003366
0.011222
0.001715
0.011336
-0.00171
-0.00987
0.002263
0.017788
0.004766
-0.01149
-0.01102
-0.00656
0.022612
0.013981
-0.00547
0.002347
-0.00298
-0.00903
-0.01072
0.003807
-0.00297
0.002282
0.002456
-0.00654
0.006432
0.023026
0.028089
0.006181
-0.00081
-0.00332
0.008664

0.011139
0.018868
0.000686
-0.00494
0.001365
-0.00373
0.001616
0.001057
-0.00425
0.000628
7.22E-05
0.013797
-1.2E-05
0.001818
0.005389
0.005654
0.002073
0.002688
0.00468
-0.00188
-0.00664
-0.00072
0.016062
0.000572
-0.0038
-0.00636
-0.00924
0.015783
0.00601
-0.00028
0.005192
-0.00824
-0.00249
-0.00731
-0.00215
-0.00062
0.00184
0.00282
-0.0082
0.000902
0.029099
0.024213
0.013597
-0.00235
0.003799
0.009041
0.010004

0.0008
0.002272
0.009337
0.00151
0.015821
0.010624
-0.0102
-0.00946
7.84E-05
0.001545
0.013383
0.005989
0.007535
0.009133
0.016115
0.016023
0.000461
-0.00416
0.007558
-0.01752
-0.01037
0.005271
-0.00905
0.002363
-0.00822
0.00723
0.01132
0.009588
0.000677
-0.00675
0.003666
0.031593
0.01591
0.006887
0.000546
0.006801
-0.02324
-0.02594
-0.0081
-0.01089
0.008888
0.015187
0.015141
-0.00113
0.00073
0.000143
0.004537

0.000568
-0.00324
0.003143
0.013085
0.000953
-0.00677
0.000268
-0.01311
-0.00069
0.019305
0.007038
-0.00212
0.008614
0.015066
0.007235
0.000136
-0.00429
0.004017
-0.01361
-0.00149
0.013128
-0.01077
-0.00176
-0.00382
-0.00296
0.013486
-0.00217
-0.00992
0.001486
0.012504
0.004036
0.012731
-0.00068
0.005356
0.005316
-0.01985
-0.00537
-0.00283
-0.01373
-0.00069
0.008864
0.012726
0.000448
0.003145
0.002871
0.01208
0.00467

0.001937
-0.00017
-0.01233
-0.00536
0.007216
-0.00727
-0.00869
0.013071
0.019563
-0.00702
-0.00097
-0.01386
0.025243
0.018384
0.000997
0.005497
0.016113
0.024635
-0.006
0.006525
0.001142
0.002024
-0.00024
0.00913
0.002427
0.013763
0.001046
0.006842
0.000675
-0.00643
0.007559
0.004374
-0.00207
0.006292
0.009777
-0.00314
-0.01928
0.008997
0.027743
-0.00752
0.011688
-0.01992
-0.00557
-0.01
0.008497
-0.00374
-0.00063

0.004762
-0.00552
-0.00519
0.003701
-0.00738
-0.01599
0.00951
0.007186
-0.00937
-0.00297
-0.01016
0.007505
0.014167
0.001475
0.00711
0.011023
0.001126
-0.00403
0.001741
0.002255
0.000661
0.000219
0.004438
0.002935
0.008613
0.005651
0.004462
-0.00199
-0.00219
0.010847
-0.002
-0.00763
-0.00227
0.002414
-0.00903
-0.01208
0.005238
0.018058
-0.0008
0.004294
-0.01584
-0.00116
-0.01033
0.005968
-0.0011
0.001256
-0.00235

-0.00053
-0.00848
0.005429
0.011035
-0.02831
-0.00151
-0.00391
-0.02161
0.005907
0.020736
0.005132
0.029065
0.001226
-0.00766
0.004188
0.016412
0.00311
0.014516
-0.00898
0.001358
-0.00801
-0.00149
0.008203
0.013759
-0.0041
0.004096
0.014019
0.004821
-0.00746
-0.00531
0.005351
0.001778
-0.01094
0.003843
0.0054
0.019275
0.001856
-0.0087
0.013352
-0.00084
-0.0002
-0.01579
-0.01166
0.004514
-0.00844
-0.00414
-0.00285

-0.01114
-0.00096
0.014878
-0.01276
0.003297
-0.00132
-0.01328
0.0042
0.012307
0.005516
0.007961
-0.00128
0.004782
0.008086
0.009158
0.018997
-0.0002
0.001992
-0.00169
0.000219
0.001267
0.003541
-0.00244
0.003794
0.004679
-0.00052
-0.00463
0.001238
0.009515
0.00582
-0.00567
0.001699
0.001857
0.008969
-0.00468
-0.00405
-4.6E-05
0.004223
-0.00367
-0.0119
-0.01147
0.001226
-0.00823
-0.00911
-0.00114
-0.0197

-0.01831

.P(E8:E108,F8:F108)/VAR.P(F8:F108)

Date
1-Jan-14
2-Jan-14
3-Jan-14
6-Jan-14
7-Jan-14
8-Jan-14
9-Jan-14
10-Jan-14
13-Jan-14
14-Jan-14
15-Jan-14
16-Jan-14
17-Jan-14
20-Jan-14
21-Jan-14
22-Jan-14
23-Jan-14
24-Jan-14
27-Jan-14
28-Jan-14
29-Jan-14
30-Jan-14
31-Jan-14
3-Feb-14
4-Feb-14
5-Feb-14
6-Feb-14
7-Feb-14
10-Feb-14
11-Feb-14
12-Feb-14
13-Feb-14
14-Feb-14
17-Feb-14
18-Feb-14
19-Feb-14
20-Feb-14
21-Feb-14
24-Feb-14
25-Feb-14
26-Feb-14
28-Feb-14
3-Mar-14
4-Mar-14
5-Mar-14
6-Mar-14

Open
High
Low
Close
Shares Traded Turnover (Rs. Cr)
5304.55 5317.95 5281.05 5292.65
18080561
344.96
5289.55 5326.35 5241.55 5253.55
48679556
839.67
5220.7
5220.7 5170.65
5194.9
64524169
740.04
5224.7
5225.7
5188.6
5204.8
39201979
739.55
5215.6 5248.05
5191
5209.7
47249745 1015.28
5220.05 5264.55 5215.15
5251.6
51295542 1160.05
5268.35
5269.4 5203.75
5219.1
37665967
764.47
5223.1
5223.1 5155.25 5165.65
33052540
734.35
5185.1 5239.55
5185.1 5210.65
42677968
932.1
5196.7 5203.35 5169.25
5184
29809173
645.1
5204
5247.4
5204 5239.95
21478181
637.32
5252.8
5256.1 5189.45
5200.4
28200807
869.74
5188.55
5245.9 5186.35 5197.85
19384820
629.66
5196.05 5257.45
5195.8 5239.45
15630797
459.05
5243.8 5324.85
5238.7
5288.7
21381695
553.35
5268.45 5315.25 5264.95
5310.9
48111722
709.9
5302.2
5306.5
5248.1 5256.05
28508181
728.98
5222.2 5236.65
5162.9 5168.25
23907404
704.2
5093.15 5093.15
4981.5
4998.7
32492757 1006.91
4986.35
5068.4 4986.35
5010.2
38648517 1728.09
5050.35 5097.55 5003.05
5010.9
22636017 1517.62
4994.5 5046.25
4963.6 5021.25
32284506 1083.15
5014.05 5040.25
4982.9 5009.85
34426590
900.79
4983.6
5015.3
4901.8
4912.4
22052579
691.16
4864.75
4951.7
4858.1
4938.6
38085008
974.56
4938.4 5036.15 4918.25 5021.85
30628215
807.48
5018.85 5067.85
4977.8 5061.95
28588882
894.94
5090.85 5103.95
5062.9 5092.05
18934336
647.73
5113.4
5136.2 5100.15
5115.4
36798823
706.94
5197.15 5198.15
5143.3
5166.2
32958276 1059.05
5184.55 5215.95
5156.8 5173.65
23082380
691.03
5197.1
5216.2
5159
5171.7
27009764
773.05
5193
5211.9 5129.35
5198.9
24426027
808.4
5222.8 5257.65 5168.65
5236.2
29278834
860.26
5257.4
5304 5228.65
5275.4
26829085
769.75
5290.9 5291.35
5259.2 5275.35
19501053
560.87
5263.5
5293.6
5251.1 5259.65
29396868
806.59
5276.45 5311.05
5265.4 5285.75
20491713
606.43
5288.75
5333.5
5285.3
5314
15110925
461.04
5330.7 5351.65
5294.9
5346
17759646
509.89
5335.7 5405.55
5330.8 5396.35
36403410
856.47
5428.15 5477.05
5390.9 5467.25
29556305 1262.22
5450.85
5459 5395.35
5404.5
21998000
823
5399.35
5473.4
5366.1 5437.85
23400264
743.97
5461.05
5464.1
5409 5434.65
20696544
594.74
5450.45 5496.25
5438.8 5478.95
27668441
776.59

Index Return
-0.00739
-0.01116
0.001906
0.000941
0.008043
-0.00619
-0.01024
0.008711
-0.00511
0.010793
-0.00755
-0.00049
0.008003
0.0094
0.004198
-0.01033
-0.0167
-0.03281
0.002301
0.00014
0.002065
-0.00227
-0.01945
0.005333
0.016857
0.007985
0.005946
0.004586
0.009931
0.001442
-0.00038
0.005259
0.007175
0.007486
-9.5E-06
-0.00298
0.004962
0.005345
0.006022
0.009418
0.013139
-0.01148
0.006171
-0.00059
0.008151

7-Mar-14
10-Mar-14
11-Mar-14
12-Mar-14
13-Mar-14
14-Mar-14
17-Mar-14
18-Mar-14
19-Mar-14
20-Mar-14
21-Mar-14
24-Mar-14
25-Mar-14
26-Mar-14
27-Mar-14
28-Mar-14
31-Mar-14
1-Apr-14
2-Apr-14
3-Apr-14
4-Apr-14
7-Apr-14
9-Apr-14
10-Apr-14
11-Apr-14
15-Apr-14
16-Apr-14
17-Apr-14
21-Apr-14
22-Apr-14
23-Apr-14
25-Apr-14
28-Apr-14
29-Apr-14
30-Apr-14
2-May-14
5-May-14
6-May-14
7-May-14
8-May-14
9-May-14
12-May-14
13-May-14
14-May-14
15-May-14
16-May-14
19-May-14

5491.85
5503.85
5540.65
5496.15
5520.3
5475.35
5620.1
5581.7
5535.05
5516.05
5553.6
5576.05
5612.7
5682.8
5705.3
5757.1
5771.4
5838.55
5854.05
5904.35
5883.1
5804
5854.1
5936.75
5929.85
5886.15
5813.45
5809.95
5899.2
6001.15
5975.25
5990.8
5954.4
5914.6
5868.95
5866.55
5817.8
5867.5
5874.55
5862.2
5880.1
6012.5
6226.65
6206.2
6222.25
6305.05
6338.85

5561.95
5564.3
5595.55
5518.85
5568.55
5569.15
5660.95
5584.8
5551.25
5551.55
5563.2
5632.7
5654.8
5725.25
5763.6
5763.55
5828.65
5841.05
5896.15
5905.65
5883.1
5853.75
5940.85
5977.95
5956.85
5901.75
5863.5
5920.75
6011.25
6032.5
6007.2
6017.3
5960.55
5931.35
5909
5876.15
5882.4
5890.15
5890.6
5886.2
6028.2
6192.75
6314.35
6234.9
6260.35
6579.65
6367.1

5480.05
5469.4
5505.8
5460
5488.6
5468.8
5531.5
5531.8
5482.65
5512
5546.05
5576.05
5599.85
5682
5695.4
5720.25
5742.9
5775.75
5821.7
5826.95
5804.15
5788.85
5842.3
5936.75
5875.95
5763.6
5771.35
5809.3
5899.2
5951.7
5955.25
5946.45
5900.65
5838.6
5797.65
5833.85
5816.75
5866.15
5829.35
5848.8
5863.6
6012.5
6195.9
6164.8
6179.35
6229
6235.2

5530.3
5552.85
5516.95
5482.4
5509.35
5555.6
5549.45
5540.85
5493.65
5542.4
5557.2
5616.3
5644.6
5694.35
5719.55
5738.8
5803.2
5813.15
5879.05
5869
5811.05
5824.2
5927.8
5956.05
5887.6
5822.7
5784.5
5915.3
5998
5965.2
5979.2
5961.4
5907.55
5844.25
5866.5
5849.05
5862.4
5876.8
5838.35
5875.9
6011.2
6180.05
6218.25
6213.2
6192.55
6246.2
6251.2

46691225
55732956
35682933
36086290
28751401
20029597
30692418
28399508
23833013
38975511
2936905
43362525
67972779
95788937
99253447
35176177
37832309
27349380
33107968
42889952
19627932
24799897
39676093
28090395
29028149
24807492
22058606
39369631
26814277
22171076
29381702
31297744
18117483
16194694
33725953
18618710
18754486
17072514
19995663
21631655
39651445
54787344
33188815
28359258
40286841
51467471
37237777

1030.82
1017.23
892.23
983.51
725.78
667.69
1168.31
982.48
603.77
859.57
63.35
690.1
1168.8
1203.76
1554.34
767.95
784.79
591.22
809.78
735.76
504.93
732.36
968.8
865.49
772.11
753.75
667.33
815.46
730.86
768.1
1018.33
1053.13
684.67
571.91
838.07
567.27
486.49
462.86
569.76
529.21
855.86
987.79
916.19
1659.4
1122.37
1527.04
999.32

0.009372
0.004078
-0.00647
-0.00626
0.004916
0.008395
-0.00111
-0.00155
-0.00852
0.008874
0.00267
0.010635
0.005039
0.008814
0.004425
0.003366
0.011222
0.001715
0.011336
-0.00171
-0.00987
0.002263
0.017788
0.004766
-0.01149
-0.01102
-0.00656
0.022612
0.013981
-0.00547
0.002347
-0.00298
-0.00903
-0.01072
0.003807
-0.00297
0.002282
0.002456
-0.00654
0.006432
0.023026
0.028089
0.006181
-0.00081
-0.00332
0.008664
0.0008

20-May-14
21-May-14
22-May-14
23-May-14
26-May-14
27-May-14
28-May-14
29-May-14
30-May-14
2-Jun-14
3-Jun-14
4-Jun-14
5-Jun-14
6-Jun-14
9-Jun-14
10-Jun-14
11-Jun-14
12-Jun-14
13-Jun-14
16-Jun-14
17-Jun-14
18-Jun-14
19-Jun-14
20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14
26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14
4-Jul-14
7-Jul-14
8-Jul-14
9-Jul-14
10-Jul-14
11-Jul-14
14-Jul-14
15-Jul-14
16-Jul-14
17-Jul-14
18-Jul-14
21-Jul-14
22-Jul-14
23-Jul-14

6264.6
6278
6377.25
6349.15
6505.75
6530.45
6438.05
6361.85
6340.2
6391.1
6475.8
6534.35
6576.8
6651.1
6754.75
6864.2
6820.65
6778.6
6869.6
6719.9
6678.2
6741.3
6680.4
6668.5
6615.65
6657.9
6726.95
6836.75
6796.05
6759.1
6793.6
7019.4
7089.65
7159.9
7194.7
7232.2
7036.85
6854.65
6803.9
6701.6
6817.4
6919.65
6935.05
6948.4
7009.95
7006.35
7032.25

6315.2
6337.4
6444.15
6448
6626.25
6530.45
6442.35
6419.95
6424.35
6494.9
6525.9
6611.3
6638.35
6735.7
6856.7
6868.1
6856.25
6865.7
6907.15
6723.85
6715.55
6742.2
6704.15
6682.1
6671.75
6755.75
6839.5
6849.25
6798.1
6791.2
7004.2
7114.4
7179.05
7174.35
7215.8
7232.2
7036.85
7022.3
6856.1
6799.25
6890.4
7002.3
6992.9
7003.45
7035.55
7048.9
7050.45

6215.85
6257.2
6311.3
6343.1
6441.25
6394.4
6354.35
6343.3
6303.6
6373
6454.8
6526.5
6515.25
6615.75
6746.2
6743.65
6738.5
6763.55
6725.75
6645.4
6611.1
6606.3
6633.45
6577.6
6601.15
6657.9
6725.8
6774.55
6739.25
6752.2
6793.6
6989.1
7069.3
7100.55
7166.15
6997.2
6792.25
6754.95
6706.5
6701.6
6817.4
6899.05
6923.95
6896.9
6965.75
6992.3
6960.5

6265.4
6323.9
6333.45
6433.65
6502
6435.65
6374.75
6375.25
6385.1
6470.55
6509.3
6558.35
6618.25
6724.9
6832.65
6835.8
6807.35
6858.8
6738.6
6668.7
6703.85
6643.2
6658.9
6604.15
6651.9
6727.2
6791.7
6796.3
6750.4
6775.15
6989.2
7100.4
7149.3
7153.2
7201.85
7034.5
6852
6796.5
6722.5
6782.25
6885.25
6989.5
6981.6
6986.7
6987.7
7019.4
7033

33998761
56855559
48658068
115393278
77701555
42335887
37261574
49656872
39576006
27367268
41755348
36532868
41726294
47980257
44624803
32829153
50271595
50390454
57240822
33167854
26103866
38051256
28146877
51414927
37830797
75025103
89077706
76521226
41869566
32593191
36820266
46519893
51413602
30934452
34746570
37951656
41220690
59257688
39718193
42838545
30663957
29015291
40819267
32785299
26492319
38590436
33221771

909.72
1084.41
1305.01
1280.13
1462.82
849.2
1176.37
1158.64
1503.07
789.47
1043.07
971.98
1251.05
1410.58
1149.41
1005.94
1079.82
937.11
2406.3
913.59
882.33
920.52
851.46
840.5
793.25
1010.24
1043.04
1201.58
795.44
858.79
1385.65
1264.24
1581.21
953
915.84
1193.45
1046.48
1253.35
892.68
707.84
791.48
978.94
1269.39
1006.03
660.97
896.29
1019.35

0.002272
0.009337
0.00151
0.015821
0.010624
-0.0102
-0.00946
7.84E-05
0.001545
0.013383
0.005989
0.007535
0.009133
0.016115
0.016023
0.000461
-0.00416
0.007558
-0.01752
-0.01037
0.005271
-0.00905
0.002363
-0.00822
0.00723
0.01132
0.009588
0.000677
-0.00675
0.003666
0.031593
0.01591
0.006887
0.000546
0.006801
-0.02324
-0.02594
-0.0081
-0.01089
0.008888
0.015187
0.015141
-0.00113
0.00073
0.000143
0.004537
0.001937

24-Jul-14
25-Jul-14
28-Jul-14
30-Jul-14
31-Jul-14
1-Aug-14
4-Aug-14
5-Aug-14
6-Aug-14
7-Aug-14
8-Aug-14
11-Aug-14
12-Aug-14
13-Aug-14
14-Aug-14
18-Aug-14
19-Aug-14
20-Aug-14
21-Aug-14
22-Aug-14
25-Aug-14
26-Aug-14
27-Aug-14
28-Aug-14
1-Sep-14
2-Sep-14
3-Sep-14
4-Sep-14
5-Sep-14
8-Sep-14
9-Sep-14
10-Sep-14
11-Sep-14
12-Sep-14
15-Sep-14
16-Sep-14
17-Sep-14
18-Sep-14
19-Sep-14
22-Sep-14
23-Sep-14
24-Sep-14
25-Sep-14
26-Sep-14
29-Sep-14
30-Sep-14
1-Oct-14

7032.85
7042.2
6934.2
6921.65
6964.25
6859.2
6860.4
6971.95
7058.45
7016.2
6944.3
6983.4
7263.75
7217.6
7239.15
7274.65
7412.05
7577.8
7546.25
7598.65
7614.95
7532.3
7632.1
7676.35
7711.3
7801.15
7855.4
7849.8
7849.35
7857.6
7897.45
7879.85
7897.35
7944.55
7972.35
7968.65
7872.15
7886.75
8139.6
8026.25
8153.95
7985.15
7949.45
7837.45
7942.9
7920.75
7908.8

7046.55
7042.8
7015.7
6968.1
6977.15
6955.7
6947.1
7080.8
7073.35
7045.5
6944.55
7102.15
7263.9
7252.45
7279.6
7396.8
7583.15
7591.4
7592.15
7624.45
7627.95
7613.1
7686.15
7722.15
7806.95
7838.5
7883.95
7873.55
7889.5
7871.9
7916.1
7924.7
7947.95
8014.95
8006.35
7978.6
7919.85
8136.15
8169.7
8175.7
8165.65
8007.9
7962.85
7947
7953.45
8017.6
7950.15

6987.05
6919.45
6880.75
6874.5
6895.05
6834.55
6854.95
6942.25
7011.65
6982.65
6867.65
6978.25
7168.85
7168.75
7210.7
7274.65
7409.85
7513.25
7513.55
7564.8
7579.9
7519.3
7626.15
7673.8
7711.3
7788.4
7813.9
7803.75
7779.45
7806.7
7879.5
7858.2
7826.95
7944.55
7934.3
7806.25
7774.55
7858.25
8037.2
8011.35
7980.4
7865.85
7833.55
7755.1
7895.7
7878.4
7871.45

7031.8
6945.1
6907.85
6957.7
6907.15
6847.15
6936.65
7072.35
7022.7
7015.9
6918.65
7093.3
7223.7
7230.9
7270.65
7387.8
7569.8
7524.4
7573.5
7582.15
7597.5
7595.65
7665
7683.6
7789.35
7797.5
7850.85
7856.15
7805.6
7864.6
7899
7882.65
7932.25
8009.8
7984.65
7830.7
7901.15
8120.35
8059.3
8153.5
7991.1
7946.6
7867.1
7933.95
7904.3
7899.35
7895.2

26155663
37730030
33616709
44427001
49394761
35873295
35627377
37036658
39494869
28978200
30556586
27105531
38421631
26745507
26433957
28053692
57870259
34904868
29314972
24283537
19138047
24215858
22003037
35443092
40335826
35029999
32497004
29208714
37658699
43710931
74039181
56121721
43540261
49701951
39683140
42721276
44959699
41346388
50468598
32074569
31155079
30993887
34552947
34480180
29225000
40527788
28769552

759
938.86
972.98
1488.44
1861.23
1416.03
1325.4
1181.97
1397.25
930.57
946.07
1173.05
1652.23
1194.55
1044.06
1293.09
1496.4
884.76
1010.29
785.53
767.79
762.81
935.92
2074.25
1388.03
1248.79
1395.05
1323.49
1335.28
1738.57
1475.08
1507.75
1581.19
1748.77
1243.02
1558.57
1553.93
1498.35
1598.23
1202.74
1241.31
1081.84
1417.33
1267.14
901.49
1563.43
1014.76

-0.00017
-0.01233
-0.00536
0.007216
-0.00727
-0.00869
0.013071
0.019563
-0.00702
-0.00097
-0.01386
0.025243
0.018384
0.000997
0.005497
0.016113
0.024635
-0.006
0.006525
0.001142
0.002024
-0.00024
0.00913
0.002427
0.013763
0.001046
0.006842
0.000675
-0.00643
0.007559
0.004374
-0.00207
0.006292
0.009777
-0.00314
-0.01928
0.008997
0.027743
-0.00752
0.011688
-0.01992
-0.00557
-0.01
0.008497
-0.00374
-0.00063
-0.00053

7-Oct-14
8-Oct-14
9-Oct-14
10-Oct-14
13-Oct-14
14-Oct-14
16-Oct-14
17-Oct-14
20-Oct-14
21-Oct-14
22-Oct-14
23-Oct-14
27-Oct-14
28-Oct-14
29-Oct-14
30-Oct-14
31-Oct-14
3-Nov-14
5-Nov-14
7-Nov-14
10-Nov-14
11-Nov-14
12-Nov-14
13-Nov-14
14-Nov-14
17-Nov-14
18-Nov-14
19-Nov-14
20-Nov-14
21-Nov-14
24-Nov-14
25-Nov-14
26-Nov-14
27-Nov-14
28-Nov-14
1-Dec-14
2-Dec-14
3-Dec-14
4-Dec-14
5-Dec-14
8-Dec-14
9-Dec-14
10-Dec-14
11-Dec-14
12-Dec-14
15-Dec-14
16-Dec-14

7897.75
7846.35
7922
7907.2
7694.4
7770.1
7664.9
7558.75
7699.85
7751.35
7844.95
8024.25
8035.5
7949.85
8046.2
8091
8156.2
8193.7
8190.9
8169.35
8128.45
8133.8
8200.1
8320.5
8272.95
8271.05
8426.95
8470.05
8425.9
8359.2
8386.6
8412.85
8287.8
8326.45
8411.65
8579.25
8530.5
8540.75
8647.35
8600.95
8612.05
8446.9
8304.65
8372.55
8304.6
8237.15
8205.9

7952.3
7893.7
7976
7907.2
7743.9
7770.75
7758.95
7638.35
7752.4
7792.55
7998.45
8030.9
8036.4
7982.15
8115.55
8162.95
8264.85
8201.95
8220.05
8207.95
8179.9
8186.05
8315.7
8337.3
8328.25
8414.35
8455.8
8495.45
8430
8426.5
8439.1
8420.1
8344.05
8390.3
8564.7
8604.05
8530.5
8604.7
8673.2
8630.7
8617.45
8484.2
8414.55
8404.15
8357.9
8302.7
8246.65

7816.9
7826.45
7890.4
7710.9
7609.95
7678.5
7479.65
7472.7
7653.6
7708
7844.1
7988.45
7916.8
7929.4
8033.95
8059.1
8121.8
8124.45
8161.1
8111.4
8057.65
8126.55
8200
8221.8
8267.7
8271.05
8416.05
8334.45
8278.05
8341
8364.6
8239.85
8244.25
8312.4
8411.65
8533
8447.2
8540.75
8558.35
8574.25
8436.4
8326.5
8302.95
8253.25
8269.7
8210.95
8085.85

7828.25
7870.75
7957.6
7732.35
7720.7
7690.55
7524.35
7568.8
7725.75
7765.4
7991.1
8000.9
7939.6
7972.85
8103.7
8128.9
8246.9
8172.85
8183.95
8118.4
8106.3
8172.8
8285.25
8251.25
8285.05
8401.2
8441.7
8378.7
8334.2
8378.8
8393.7
8301.85
8333.75
8378.75
8540.25
8556.1
8481.65
8594.9
8587.7
8585.95
8450.35
8351.85
8389.55
8318.75
8284.35
8260.75
8109.5

43779669
35354171
38353285
45154485
39414679
34700608
35975006
36707291
32224156
29000510
27762347
9836117
24680822
21974647
28344229
39576328
33082331
34377658
31314183
52101039
50441528
45792751
73900398
58541168
36409429
34122411
37289811
38120816
31497312
26062406
32947169
71601785
37880425
46940918
42630399
35876899
35228446
43114131
25079395
18790318
19721913
29510555
24782168
19573063
28025849
25008366
31387696

1352.38
1095.79
1103.13
1343.6
1297.64
1076.47
1453.85
1484.95
1111.29
1161.11
1316.87
192.6
832.14
893.54
1108.87
1890.48
1556.93
1197.43
1438.19
4435.1
1517.38
1569.01
1752.7
1409.3
1340.79
1341.09
1372.92
1772.07
1340.18
1387.78
1234.35
2451.34
1312.2
1664.41
1693.15
1313.43
1067.91
1620.1
1539.14
1047.21
917.24
1374.18
1219.97
1029.98
1097.38
922.22
1194.46

-0.00848
0.005429
0.011035
-0.02831
-0.00151
-0.00391
-0.02161
0.005907
0.020736
0.005132
0.029065
0.001226
-0.00766
0.004188
0.016412
0.00311
0.014516
-0.00898
0.001358
-0.00801
-0.00149
0.008203
0.013759
-0.0041
0.004096
0.014019
0.004821
-0.00746
-0.00531
0.005351
0.001778
-0.01094
0.003843
0.0054
0.019275
0.001856
-0.0087
0.013352
-0.00084
-0.0002
-0.01579
-0.01166
0.004514
-0.00844
-0.00414
-0.00285
-0.01831

Index Return

Date
1-Jan-14
2-Jan-14
3-Jan-14
6-Jan-14
7-Jan-14
8-Jan-14
9-Jan-14
10-Jan-14
13-Jan-14
14-Jan-14
15-Jan-14
16-Jan-14
17-Jan-14
20-Jan-14
21-Jan-14
22-Jan-14
23-Jan-14
24-Jan-14
27-Jan-14
28-Jan-14
29-Jan-14
30-Jan-14
31-Jan-14
3-Feb-14
4-Feb-14
5-Feb-14
6-Feb-14
7-Feb-14
10-Feb-14
11-Feb-14
12-Feb-14
13-Feb-14
14-Feb-14
17-Feb-14
18-Feb-14
19-Feb-14
20-Feb-14
21-Feb-14
24-Feb-14
25-Feb-14
26-Feb-14
28-Feb-14
3-Mar-14
4-Mar-14
5-Mar-14
6-Mar-14

Open
21222.19
21179.91
20819.58
20913.79
20845.77
20767.42
20755.73
20760.72
20850.54
21115
21091.46
21366.91
21236.65
21083.53
21237.96
21251.65
21319.69
21289.15
20899.03
20721.17
20784.04
20491.74
20544.64
20479.03
20050.99
20241.12
20286.09
20441.04
20429.16
20400.94
20449.83
20478.67
20265.13
20438.87
20457.56
20643.85
20661.07
20600.58
20695.48
20877.72
20869.61
20995.39
21079.27
20947
21280.36
21336.32

High
21244.35
21331.32
20885.18
20913.79
20890.48
20786.41
20778.13
20971.23
21169.08
21154.76
21302.73
21379.29
21270.11
21221.37
21302.52
21377.91
21409.66
21333.66
20899.03
20795.35
20828.68
20528.41
20572.32
20480.35
20255.52
20289.33
20358.19
20450.51
20434.5
20443.35
20516.6
20503.86
20391.95
20492.43
20685.02
20750.52
20662.66
20725.04
20828.63
20912.54
21005.04
21140.51
21140
21224.64
21333.2
21525.14

Low
21133.82
20846.67
20731.33
20721.98
20637.18
20688.18
20652.69
20625.17
20850.54
21009.05
21091.46
21199.65
21015.61
21001.13
21189.2
21168.43
21264.71
21123.99
20688.03
20554.28
20613.62
20343.78
20448.43
20182.2
19963.12
20076.1
20079.82
20282.3
20312.21
20349.51
20427.23
20164.67
20149.01
20338.95
20436.48
20629.56
20522.04
20599.91
20637.3
20777.73
20860.02
20989.66
20920.98
20940.39
21176.16
21329.88

Close
21140.48
20888.33
20851.33
20787.3
20693.24
20729.38
20713.37
20758.49
21134.21
21032.88
21289.49
21265.18
21063.62
21205.05
21251.12
21337.67
21373.66
21133.56
20707.45
20683.51
20647.3
20498.25
20513.85
20209.26
20211.93
20261.03
20310.74
20376.56
20334.27
20363.37
20448.49
20193.35
20366.82
20464.06
20634.21
20722.97
20536.64
20700.75
20811.44
20852.47
20986.99
21120.12
20946.65
21209.73
21276.86
21513.87

Return
-0.01193
-0.00177
-0.00307
-0.00452
0.001746
-0.00077
0.002178
0.0181
-0.00479
0.0122
-0.00114
-0.00948
0.006714
0.002173
0.004073
0.001687
-0.01123
-0.02016
-0.00116
-0.00175
-0.00722
0.000761
-0.01485
0.000132
0.002429
0.002453
0.003241
-0.00208
0.001431
0.00418
-0.01248
0.00859
0.004774
0.008315
0.004302
-0.00899
0.007991
0.005347
0.001972
0.006451
0.006343
-0.00821
0.01256
0.003165
0.011139

7-Mar-14
10-Mar-14
11-Mar-14
12-Mar-14
13-Mar-14
14-Mar-14
17-Mar-14
18-Mar-14
19-Mar-14
20-Mar-14
21-Mar-14
24-Mar-14
25-Mar-14
26-Mar-14
27-Mar-14
28-Mar-14
31-Mar-14
1-Apr-14
2-Apr-14
3-Apr-14
4-Apr-14
7-Apr-14
9-Apr-14
10-Apr-14
11-Apr-14
15-Apr-14
16-Apr-14
17-Apr-14
21-Apr-14
22-Apr-14
23-Apr-14
25-Apr-14
28-Apr-14
29-Apr-14
30-Apr-14
2-May-14
5-May-14
6-May-14
7-May-14
8-May-14
9-May-14
12-May-14
13-May-14
14-May-14
15-May-14
16-May-14
19-May-14

21539.44
21819.19
21918.83
21793.32
21736.61
21648.05
21849.65
21872.68
21797.61
21823.52
21752.44
21827.5
21948.31
22134.71
22116.23
22273.44
22423.14
22455.23
22550.58
22598.19
22522.46
22355.56
22389.21
22729.46
22642.05
22698.09
22486.73
22327.76
22644.75
22771.24
22783.65
22892.5
22717.59
22654.28
22517.63
22493.59
22412.8
22512.23
22488.96
22382.14
22374.98
23031.11
23729.78
23897.88
23809.42
24271.54
24340.32

21960.89
22023.98
22018.52
21965.95
21991.36
21853.32
22040.72
21895.83
21853.25
21870.11
21778.92
22074.34
22079.96
22172.2
22307.74
22363.97
22467.21
22485.77
22592.1
22620.65
22525.21
22481.62
22740.04
22792.49
22679.18
22737.31
22533.61
22648.69
22795.58
22853.03
22912.52
22939.31
22721.36
22681.89
22680.46
22575.62
22592.03
22602.71
22532.82
22443.13
23048.49
23572.88
24068.94
23964.67
23971.78
25375.63
24448.47

21539.44
21805.22
21772.11
21768.14
21720.13
21573.48
21785.38
21782.01
21704.66
21729.9
21725.52
21827.5
21916.87
22020.58
22094.29
22185.11
22253.78
22295.65
22473.46
22369.28
22339.4
22197.51
22379.95
22644.43
22526.89
22416.24
22247.39
22312.19
22636.75
22727.63
22780.13
22656.64
22597.19
22443.56
22284.96
22386.95
22354.45
22475.65
22286.26
22277.04
22317.18
23008.65
23729.25
23753.36
23742.75
23873.16
24107.99

21919.79
21934.83
21826.42
21856.22
21774.61
21809.8
21832.61
21832.86
21740.09
21753.75
21755.32
22055.48
22055.21
22095.3
22214.37
22339.97
22386.27
22446.44
22551.49
22509.07
22359.5
22343.45
22702.34
22715.33
22628.96
22484.93
22277.23
22628.84
22764.83
22758.37
22876.54
22688.07
22631.61
22466.19
22417.8
22403.89
22445.12
22508.42
22323.9
22344.04
22994.23
23551
23871.23
23815.12
23905.6
24121.74
24363.05

0.018868
0.000686
-0.00494
0.001365
-0.00373
0.001616
0.001046
1.15E-05
-0.00425
0.000628
7.22E-05
0.013797
-1.2E-05
0.001818
0.005389
0.005654
0.002073
0.002688
0.00468
-0.00188
-0.00664
-0.00072
0.016062
0.000572
-0.0038
-0.00636
-0.00924
0.015783
0.00601
-0.00028
0.005192
-0.00824
-0.00249
-0.00731
-0.00215
-0.00062
0.00184
0.00282
-0.0082
0.000902
0.029099
0.024213
0.013597
-0.00235
0.003799
0.009041
0.010004

8th April

14th April

18th April

1st May

20-May-14
21-May-14
22-May-14
23-May-14
26-May-14
27-May-14
28-May-14
29-May-14
30-May-14
2-Jun-14
3-Jun-14
4-Jun-14
5-Jun-14
6-Jun-14
9-Jun-14
10-Jun-14
11-Jun-14
12-Jun-14
13-Jun-14
16-Jun-14
17-Jun-14
18-Jun-14
19-Jun-14
20-Jun-14
23-Jun-14
24-Jun-14
25-Jun-14
26-Jun-14
27-Jun-14
30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14
4-Jul-14
7-Jul-14
8-Jul-14
9-Jul-14
10-Jul-14
11-Jul-14
14-Jul-14
15-Jul-14
16-Jul-14
17-Jul-14
18-Jul-14
21-Jul-14
22-Jul-14
23-Jul-14

24555.31
24404.48
24415.42
24535.14
24913.89
24748.1
24591.61
24523.13
24300.99
24368.96
24729.22
24909.03
24828.38
25204.95
25543.6
25706.35
25650.62
25597.21
25677.05
25239.5
25189.46
25565.19
25327.09
25237.54
25108.09
25115.83
25421.49
25217.69
25132.08
25179.55
25469.94
25660.57
25875.75
25844.8
26039.67
26166.92
25615.28
25513.74
25488.86
25093.16
25100.9
25322.17
25540.92
25558.48
25776.54
25784.48
26130.26

24587.16
24419.54
24524.76
24745.86
25175.22
24777.31
24643.33
24528.2
24353.59
24709.09
24892.06
24925.9
25044.06
25419.14
25644.77
25711.11
25725.12
25611.32
25688.31
25268.41
25545.88
25609.28
25425.85
25276.31
25197.5
25414.69
25427.8
25309.33
25209.61
25460.96
25571.9
25864.53
25999.08
25981.51
26123.55
26190.44
25683.97
25920.46
25548.33
25095.76
25254.48
25602.78
25613.03
25713.4
25861.15
26050.38
26188.64

24299.53
24156.47
24326.48
24470.78
24433.9
24422.33
24488.81
24206.5
24163.62
24270.2
24626.97
24773.93
24644.88
25129.76
25496.84
25347.33
25400.15
25409.69
25171.61
25063.93
25104.5
25114.3
25069.66
25056.18
24878.66
25115.83
25274.39
25021.23
25032.94
25179.55
25466.77
25660.16
25793.7
25659.33
25992.73
25495.04
25364.77
25117
24978.33
24892
25020.32
25246.75
25494.46
25441.24
25677.71
25780.39
26000.4

24376.88
24298.02
24374.4
24693.35
24716.88
24549.51
24556.09
24234.15
24217.34
24684.85
24858.59
24805.83
25019.51
25396.46
25580.21
25583.69
25473.89
25576.21
25228.17
25190.48
25521.19
25246.25
25201.8
25105.51
25031.32
25368.9
25313.74
25062.67
25099.92
25413.78
25516.35
25841.21
25823.75
25962.06
26100.08
25582.11
25444.81
25372.75
25024.35
25006.98
25228.65
25549.72
25561.16
25641.56
25715.17
26025.8
26147.33

0.000568
-0.00324
0.003143
0.013085
0.000953
-0.00677
0.000268
-0.01311
-0.00069
0.019305
0.007038
-0.00212
0.008614
0.015066
0.007235
0.000136
-0.00429
0.004017
-0.01361
-0.00149
0.013128
-0.01077
-0.00176
-0.00382
-0.00296
0.013486
-0.00217
-0.00992
0.001486
0.012504
0.004036
0.012731
-0.00068
0.005356
0.005316
-0.01985
-0.00537
-0.00283
-0.01373
-0.00069
0.008864
0.012726
0.000448
0.003145
0.002871
0.01208
0.00467

24-Jul-14
25-Jul-14
28-Jul-14
30-Jul-14
31-Jul-14
1-Aug-14
4-Aug-14
5-Aug-14
6-Aug-14
7-Aug-14
8-Aug-14
11-Aug-14
12-Aug-14
13-Aug-14
14-Aug-14
18-Aug-14
19-Aug-14
20-Aug-14
21-Aug-14
22-Aug-14
25-Aug-14
26-Aug-14
27-Aug-14
28-Aug-14
1-Sep-14
2-Sep-14
3-Sep-14
4-Sep-14
5-Sep-14
8-Sep-14
9-Sep-14
10-Sep-14
11-Sep-14
12-Sep-14
15-Sep-14
16-Sep-14
17-Sep-14
18-Sep-14
19-Sep-14
22-Sep-14
23-Sep-14
24-Sep-14
25-Sep-14
26-Sep-14
29-Sep-14
30-Sep-14
1-Oct-14

26188.5
26257.14
26173.47
26005.14
26105.89
25753.92
25631.68
25817.84
25892.55
25668.71
25406.87
25476.87
25703.78
25861.47
25948.3
26123.69
26482.56
26496.29
26322.66
26419.53
26490.31
26349.87
26553.24
26620.18
26733.18
26888.21
27128.06
27164.95
27127.26
27145.12
27316.43
27230.94
27143.22
27048.15
26998.07
26854.9
26627.21
26573.89
27139.39
27008.12
27244.98
26817.94
26808.66
26429.3
26694.41
26610.71
26681.47

26292.66
26300.17
26181.83
26113.48
26118.88
25862.68
25754.42
25928.32
25901.68
25778.05
25406.87
25553.44
25904.98
25972.62
26135
26413.11
26530.67
26504.52
26464.8
26508.27
26630.74
26481.97
26599.12
26674.38
26900.3
27082.85
27225.85
27169.12
27178.8
27354.99
27328.27
27251.44
27150.78
27096.87
26998.07
26861.29
26682.64
27132.2
27247.17
27254.8
27256.87
26844.7
26814.2
26721.03
26715.77
26851.33
26683.7

26077.7
26007.31
25900.25
25850.04
25853.69
25459.13
25531.38
25562.36
25621.85
25526.05
25232.82
25437.05
25645.79
25791.79
25945.35
26075.28
26387.84
26277.61
26262.52
26383.16
26401.64
26314.89
26492.5
26573.69
26732.39
26886.22
27067.02
26972.39
26920.56
27144.56
27177.09
27018.11
26904.5
26965.91
26790.91
26464.03
26511.71
26503.08
27047.68
26918.93
26744.07
26560
26349.55
26220.49
26518.01
26481.31
26548.22

26271.85
26126.75
25991.23
26087.42
25894.97
25480.84
25723.16
25908.01
25665.27
25589.01
25329.14
25519.24
25880.77
25918.95
26103.23
26390.96
26420.67
26314.29
26360.11
26419.55
26437.02
26442.81
26560.15
26638.11
26867.55
27019.39
27139.94
27085.93
27026.7
27319.85
27265.32
27057.41
26995.87
27061.04
26816.56
26492.51
26631.29
27112.21
27090.42
27206.74
26775.69
26744.69
26468.36
26626.32
26597.11
26630.51
26567.99

0.004762
-0.00552
-0.00519
0.003701
-0.00738
-0.01599
0.00951
0.007186
-0.00937
-0.00297
-0.01016
0.007505
0.014167
0.001475
0.00711
0.011023
0.001126
-0.00403
0.001741
0.002255
0.000661
0.000219
0.004438
0.002935
0.008613
0.005651
0.004462
-0.00199
-0.00219
0.010847
-0.002
-0.00763
-0.00227
0.002414
-0.00903
-0.01208
0.005238
0.018058
-0.0008
0.004294
-0.01584
-0.00116
-0.01033
0.005968
-0.0011
0.001256
-0.00235

15th Aug

29th Aug

2, 3,6th Oct

7-Oct-14
8-Oct-14
9-Oct-14
10-Oct-14
13-Oct-14
14-Oct-14
16-Oct-14
17-Oct-14
20-Oct-14
21-Oct-14
22-Oct-14
23-Oct-14
27-Oct-14
28-Oct-14
29-Oct-14
30-Oct-14
31-Oct-14
3-Nov-14
5-Nov-14
7-Nov-14
10-Nov-14
11-Nov-14
12-Nov-14
13-Nov-14
14-Nov-14
17-Nov-14
18-Nov-14
19-Nov-14
20-Nov-14
21-Nov-14
24-Nov-14
25-Nov-14
26-Nov-14
27-Nov-14
28-Nov-14
1-Dec-14
2-Dec-14
3-Dec-14
4-Dec-14
5-Dec-14
8-Dec-14
9-Dec-14
10-Dec-14
11-Dec-14
12-Dec-14
15-Dec-14
16-Dec-14

26487.51
26229.67
26394.37
26551.74
26275.07
26537.42
26260.35
25950
26434.16
26552.45
26782.57
26889.51
26959.57
26788.73
27017.44
27098.94
27439.06
27943.04
27907.19
27902.71
27919.45
27911.25
27958.64
28048.56
27949.54
28018.68
28209.03
28193.9
28100.84
28100.1
28413.01
28520.76
28321.58
28397.8
28490.71
28748.22
28522.46
28472.32
28616.93
28604.5
28433
28134.22
27711.96
27796.34
27598.96
27136.28
27181.18

26570.38
26338.31
26688.7
26555.92
26443.16
26550.79
26462.08
26248.54
26517.9
26615.41
26818.33
26930.23
26994.96
26907.14
27126.3
27390.6
27894.32
27969.82
28010.39
27980.93
28027.96
27996.92
28126.48
28098.74
28093.23
28205.71
28282.85
28294.01
28118.53
28360.66
28541.96
28541.22
28470.15
28498.3
28822.37
28809.64
28576.39
28504.65
28808.78
28651.75
28494.85
28157.53
27905.25
27796.34
27692.32
27392.18
27199.37

26250.24
26150.09
26394.21
26261.61
26092.69
26212.01
25933.98
25910.77
26368.94
26407
26712.21
26827.68
26726.84
26764.15
26971.16
27088.65
27438.28
27785.4
27857.65
27739.56
27764.75
27790.4
27958.64
27822.7
27912.9
27921.34
28119.95
27963.51
27915.23
28038.4
28394.48
28217.5
28261.31
28307.58
28483.99
28538.44
28386.46
28370.73
28448.95
28409.05
28097.12
27763.82
27710.03
27539.47
27320.05
27105.04
26736.23

26271.97
26246.79
26637.28
26297.38
26384.07
26349.33
25999.34
26108.53
26429.85
26575.65
26787.23
26851.05
26752.9
26880.82
27098.17
27346.33
27865.83
27860.38
27915.88
27868.63
27874.73
27910.06
28008.9
27940.64
28046.66
28177.88
28163.29
28032.85
28067.56
28334.63
28499.54
28338.05
28386.19
28438.91
28693.99
28559.62
28444.01
28442.71
28562.82
28458.1
28119.4
27797.01
27831.1
27602.01
27350.68
27319.56
26781.44

-0.01114
-0.00096
0.014878
-0.01276
0.003297
-0.00132
-0.01328
0.0042
0.012307
0.005516
0.007961
0.002382
-0.00366
0.004782
0.008086
0.009158
0.018997
-0.0002
0.001992
-0.00169
0.000219
0.001267
0.003541
-0.00244
0.003794
0.004679
-0.00052
-0.00463
0.001238
0.009515
0.00582
-0.00567
0.001699
0.001857
0.008969
-0.00468
-0.00405
-4.6E-05
0.004223
-0.00367
-0.0119
-0.01147
0.001226
-0.00823
-0.00911
-0.00114
-0.0197

15th Oct

24th Oct

4th Nov
6th Nov

17-Dec-14 26724.01 26871.91 26469.42 26710.13

-0.00266

2, 3,6th Oct