SUMMARY OUTPUT

Regression Statistics
Multiple R
0.993835
R Square
0.987707
Adjusted R Square
0.987657
Standard Error
3.071739
Observations
246
ANOVA
df
Regression
Residual
Total

Intercept
X Variable 1

SS
MS
F
Significance F
1
184986
184986 19605.16 4.44E-235
244 2302.281 9.435579
245 187288.3

Coefficients
Standard Error t Stat
P-value Lower 95%Upper 95%
2.256042 1.780132 1.267345 0.20624 -1.250345 5.76243
0.990899 0.007077 140.0184 4.44E-235 0.976959 1.004839
245.3236
0.623589
0.254838

Lower 95.0%
Upper 95.0%
-1.250345 5.76243
0.976959 1.004839

SUMMARY OUTPUT
Regression Statistics
Multiple R 0.988449
R Square 0.977031
Adjusted R 0.976937
Standard Er4.154894
Observatio
246
ANOVA
df
Regression
Residual
Total

SS
MS
F
Significance F
1 179177.3 179177.3 10379.18 5.91E-202
244 4212.208 17.26315
245 183389.5

Coefficients
Standard Error t Stat
P-value Lower 95%Upper 95%
Lower 95.0%
Intercept 9.618727 2.407842 3.99475 8.58E-005 4.875919 14.36154 4.875919
X Variable 0.975217 0.009572 101.8783 5.91E-202 0.956362 0.994073 0.956362
248.8396

Upper 95.0%
14.36154
0.994073

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.9867816234
R Square
0.9737379723
Adjusted R Square
0.973630341
Standard Error
4.4509200505
Observations
246
ANOVA
df
Regression
Residual
Total

Intercept
X Variable 1

SS
MS
F
1 179226.9293322 179226.9 9046.9809838
244 4833.808188117 19.81069
245 184060.7375203

Coefficients
2.3091457465
0.9753525645

241.56312981

Standard Error
t Stat
P-value
2.5793949306 0.895228 0.3715476609
0.0102543891 95.11562 7.44010E-195

Significance F
7.4400979E-195

Lower 95%
Upper 95%
Lower 95.0%
Upper 95.0%
-2.7715761278 7.3898676208 -2.7715761278 7.3898676208
0.9551541457 0.9955509832 0.9551541457 0.9955509832

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.9938346371
R Square
0.987707286
Adjusted R Square
0.987656906
Standard Error
3.0717387691
Observations
246
ANOVA
df
Regression
Residual
Total

Intercept
X Variable 1

SS
MS
F
1 184986.0007405 184986.00074 19605.16
244 2302.281291991 9.4355790655
245 187288.2820325

Coefficients
2.2560423637
0.9908990905

Standard Error
t Stat
P-value
1.7801324938 1.2673451957 0.20624
0.0070769199 140.01841353 4.44E-235
1.2673451957

Significance F
4.4411256E-235

Lower 95%
Upper 95%
Lower 95.0%
Upper 95.0%
-1.2503450221 5.76242975 -1.2503450221 5.7624297496
0.9769594413 1.00483874 0.9769594413 1.0048387397

OLS- Ordinary least square regression

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.9938346371
R Square
0.987707286
Adjusted R Square
0.987656906
Standard Error
3.0717387691
Observations
246
ANOVA
df
Regression
Residual
Total

SS
MS
F
1 184986.0007405 184986.00074 19605.16
244 2302.281291991 9.4355790655
245 187288.2820325

Coefficients
2.2560423637
0.9908990905

Intercept
X Variable 1

Standard Error
t Stat
P-value
1.7801324938 1.2673451957 0.20624
0.0070769199 140.01841353 4.44E-235

RESIDUAL OUTPUT
Observation
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21

Predicted Y
Residuals
312.30836779
1.1916322147
313.44790174
1.3020982606
310.7724742
1.9775258049
310.47520447
-0.5752044679
309.58339529
0.4166047136
309.03840079
0.8615992133
301.75529247
-1.7552924714
291.25176211
3.9982378881
291.49948688
2.7505131154
302.10210715
-0.1521071531
302.39937688
0.6006231198
300.61575852
0.4342414827
303.98481543
-3.734815425
297.79169611
-4.0416961093
296.0576227 -13.6576227009
269.74925185
6.8007481522
283.17593452
-3.2259345243
277.77553448
4.974465519
282.13549048
2.9145095208
283.37411434
-0.4741143424
277.62689962
-2.6268996174

22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66

270.74015094
264.69566649
266.67746467
257.66028294
249.08900581
260.68252517
264.39839676
267.22245917
267.37109403
272.17695462
268.7088078
272.62285921
277.57735466
279.01415834
270.3437913
273.11830876
268.11426835
267.91608853
268.80789771
270.14561148
266.92518944
280.64914184
282.43276021
282.68048498
278.17189412
285.75227216
287.2386208
287.08998593
282.58139507
285.99999693
289.66632357
286.84226116
285.85136207
282.38321525
285.90090702
285.00909784
283.37411434
270.98787571
271.23560048
276.73509044
279.26188312
279.16279321
273.11830876
269.84834176
266.92518944

5.2598490617
3.9543335138
-1.7774646672
2.3897170565
2.7109941894
7.2674748304
-4.398396759
0.127540833
-1.1210940306
0.8230453804
3.7911921972
5.6271407897
-5.6773546629
-1.0141583441
-3.3937913021
-1.7183087555
3.8857316515
-4.2160885304
2.4921022882
3.304388516
5.4748105602
3.3508581566
-1.5327602064
-0.280484979
3.3281058828
1.9477278404
-1.3386207954
-3.6399859318
1.4186049301
0.5000030678
-0.2663235671
-0.3422611592
-0.3013620686
3.5667847482
1.8490929768
-1.0090978417
-3.3741143424
1.3121242891
1.0143995164
0.2649095641
1.1381168833
1.7872067923
-1.1183087555
0.0516582431
-7.6251894398

67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111

263.01113803
262.66432335
263.60567749
261.62387931
267.0738243
267.66836376
260.33571049
266.23156008
264.7947564
265.78565549
263.20931785
263.85340226
269.84834176
274.50556748
273.66330326
270.19515644
265.63702062
261.32660958
262.91204812
261.32660958
259.3448114
258.84936185
249.28718563
248.9899159
246.41357827
252.01215813
253.10214713
250.0799049
258.10618753
259.44390131
261.72296921
257.85846276
263.90294721
264.59657658
262.21841876
261.22751967
262.86250317
255.48030494
256.6198389
250.0799049
246.76039295
245.07586449
239.52682959
236.85140204
239.57637454

-1.5111380323
0.9856766494
-3.2556774866
-0.6238793056
4.6261756966
-0.6683637577
2.6642895121
-1.6315600765
1.2052436048
-2.4356554857
0.0406821496
1.8965977408
-1.6483417569
0.5444325177
0.8866967447
-1.5451564385
-2.5870206222
2.9733904216
-1.1620481233
-0.5266095784
1.5051886026
1.7006381478
-1.9871856287
-1.0899159015
0.8364217338
1.9378418724
-1.0021471272
0.0200950989
-1.6061875343
0.1560986935
1.2770307854
2.1915372384
0.0970527862
-1.3465765771
-0.1184187599
0.0724803306
-1.8625031687
0.7696950556
-1.2198388985
-3.6799049011
-2.2603929479
-3.175864494
1.4731704129
0.9485979572
-5.3763745417

112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156

235.86050295
-0.2605029522
224.66334323
-0.4633432294
223.32562946
1.3243705427
228.92420932
-4.0242093187
224.61379827
3.8862017251
226.49650655
6.1034934531
232.88780568
3.0621943193
236.15777268
1.8422273206
237.39639654
1.1536034575
233.33371027 -14.3337102714
230.31146805
-3.3114680454
217.47932482
0.5206751768
210.74121101
-3.7412110077
204.44900178
1.950998217
204.34991187
1.1500881261
209.75031192
1.2496880828
208.90804769
-4.9080476903
209.75031192
-6.6503119172
207.61987887
-3.8698788726
199.69268615
-3.0926861485
194.04456133
-0.1445613326
203.90400728
3.0959927168
197.06680356
-0.5668035586
191.27004388
2.2299561209
196.62089897
-0.8208989679
199.24678156
-1.7467815578
198.89996688
0.5000331239
192.50866774
-3.5086677423
187.55417229
0.1458277103
183.59057593
0.7094240723
185.37419429
-0.5741942906
190.57641452
4.6735854842
205.34081096
6.3591890356
220.25384228
-1.6538422767
218.2720441
3.4779559044
220.74929182
-0.7992918219
217.13251014
-4.3325101415
216.6370606
1.3629394037
215.79479637
-2.4447963693
214.15981287
4.84018713
221.88882578
0.911174224
221.59155605
-1.6915560489
226.59559646
3.4044035441
227.93331023
0.2666897719
230.361013
1.1889870001

157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201

234.96869377
233.73006991
234.32460936
225.65424232
223.62289918
237.59457636
236.75231213
238.38729563
238.83320022
225.80287718
222.78063496
220.551112
221.49246614
224.911068
228.92420932
240.7159085
237.24776168
238.13957086
253.00305722
251.96261317
252.90396731
253.99395631
244.6299599
240.170914
237.04958186
226.94241114
221.34383128
214.75435232
214.95253214
218.86658355
225.50560746
225.70378727
224.16789368
231.94645154
226.69468636
223.96971387
226.14969187
226.64514141
225.75333223
220.35293219
221.34383128
224.76243314
235.11732863
241.21135804
243.19315622

-0.3686937708
-2.2800699076
-0.3246093619
-2.35424232
4.8771008156
0.6054236394
-0.7523121337
1.8627043669
-2.4332002238
1.4971228165
0.0193650425
-0.0011120038
0.7075338602
-0.6110680021
4.1757906813
2.7840915042
1.852238321
8.1104291396
3.2469427819
1.1373868269
-2.0539673091
-3.0939563086
0.7700400967
0.579086004
-9.7495818609
-1.1924111376
-2.8938312762
-0.4543523243
-0.9525321424
0.7334164501
-0.1056074564
-5.7037872745
4.3321063158
-1.4964515447
1.005313635
1.3802861339
-3.1496918652
-0.1951414105
-0.253332229
1.7470678143
1.2561687238
2.1875668615
0.7826713656
-2.211358041
0.056843778

202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246

244.53086999
3.9191300058
244.67950486
-0.7795048578
240.12136904
-1.0213690415
241.40953786
1.4904621409
243.78769568
-0.3876956764
243.5399709
1.9600290963
254.04350126
1.1564987368
257.56119303
-0.5611930345
254.48940585
-1.4894058539
252.55715263
-4.1571526274
243.78769568
3.2123043236
244.97677458
0.523225415
247.94947186
-4.2494718565
239.13046995
2.3195300491
238.5359305
-4.8859304966
238.18911581
2.060884185
237.94139104
-0.8413910423
239.080925
-0.0309249964
240.96363327 -11.9636332684
231.10418732
-1.8041873178
232.83826073
-2.2382607262
233.28416532
2.6158346831
236.75231213
2.7476878663
240.61681859
1.0831814133
240.41863877
2.6813612314
248.14765167
2.6523483254
245.12540945
-0.1254094485
244.87768468
-0.3776846759
242.00407731
4.5959226866
249.83218013
1.7678198715
261.57433435
2.6756656489
261.02933985
-0.0293398513
268.41153808
1.0884619244
265.58747567
0.2125243324
263.2588628
1.7411371951
268.95653258
-1.9565325754
267.32154908
-0.421549076
261.77251417
0.5774858308
263.30840776
-1.4084077595
268.46108303
-0.0110830301
261.5247894
1.2752106035
270.39333626
0.5066637434
271.78059498
-1.7305949834
262.76341326
-6.8634132597
249.48536545
-0.0353654468

Significance F
4.4411256E-235

Lower 95%
Upper 95%
Lower 95.0%
Upper 95.0%
-1.2503450221 5.76242975 -1.2503450221 5.7624297496
0.9769594413 1.00483874 0.9769594413 1.0048387397

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.9884489662
R Square
0.9770313588
Adjusted R Square
0.976937225
Standard Error
4.1548942488
Observations
246
ANOVA
df
Regression
Residual
Total

Intercept
X Variable 1

SS
MS
F
1 179177.2942027 179177.3 10379.18
244 4212.207677428 17.26315
245 183389.5018801

Coefficients
9.6187272155
0.975217498

Standard Error
t Stat
P-value
2.4078422082 3.99475 8.58E-005
0.0095723809 101.8783 5.91E-202

248.83957947
258.2075301721

Significance F
5.9062466E-202

Lower 95%
Upper 95%
Lower 95.0% Upper 95.0%
4.8759187026 14.361535728 4.8759187026 14.361535728
0.9563624544 0.9940725416 0.9563624544 0.9940725416

239.471628773

SUMMARY OUTPUT
Regression Statistics
Multiple R
0.9867816234
R Square
0.9737379723
Adjusted R Square
0.973630341
Standard Error
4.4509200505
Observations
246
ANOVA
Regression
Residual
Total

Intercept
X Variable 1

with increase in independent variable R square value incr

Analysis of variables
df
SS
MS
F
1 179226.9293322 179226.9 9046.9809838
244 4833.808188117 19.81069
245 184060.7375203
Coefficients
2.3091457465
0.9753525645

Standard Error
t Stat
P-value
2.5793949306 0.895228 0.371547661
0.0102543891 95.11562 7.44010E-195

241.80696795
231.5277361
251.59852352

t variable R square value increases

0.9737379723

9046.9809838
On avg hw are the values away fr, the avg
Significance F
7.4400979E-195

Lower 95%
Upper 95%
Lower 95.0%
Upper 95.0%
-2.7715759859 7.3898674789 -2.7715759859 7.3898674789
0.9551541463 0.9955509826 0.9551541463 0.9955509826

T and F are also normal density value

Significant = p value corresponding to the f statistics

Explanatory - R square value
To check the particular var p value of t stat of x(corresponding) variable

Symbol
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK

Series
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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

Close
312.9
314.05
311.35
311.05
310.15
309.6
302.25
291.65
291.9
302.6
302.9
301.1
304.5
298.25
296.5
269.95
283.5
278.05
282.45
283.7
277.9
270.95
264.85
266.85
257.75
249.1
260.8
264.55
267.4
267.55
272.4
268.9
272.85
277.85
279.3
270.55
273.35
268.3
268.1
269
270.35
267.1
280.95
282.75

Open Price
313.5
314.75
312.75
309.9
310
309.9
250.0136
300
27.7305
295.25
294.25
301.95
303
301.05
300.25
293.75
282.4
276.55
279.95
282.75
285.05
282.9
275
276
268.65
264.9
260.05
251.8
267.95
260
267.35
266.25
273
272.5
278.25
271.9
278
266.95
271.4
272
263.7
271.3
273.45
272.4
284
280.9

ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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

283
278.45
286.1
287.6
287.45
282.9
286.35
290.05
287.2
286.2
282.7
286.25
285.35
283.7
271.2
271.45
277
279.55
279.45
273.35
270.05
267.1
263.15
262.8
263.75
261.75
267.25
267.85
260.45
266.4
264.95
265.95
263.35
264
270.05
274.75
273.9
270.4
265.8
261.45
263.05
261.45
259.45
258.95
249.3

282.4
281.5
287.7
285.9
283.45
284
286.5
289.4
286.5
285.55
285.95
287.75
284
280
272.3
272.25
277
280.4
280.95
272
269.9
259.3
261.5
263.65
260.35
261
271.7
267
263
264.6
266
263.35
263.25
265.75
268.2
275.05
274.55
268.65
263.05
264.3
261.75
260.8
260.85
260.55
247.3

ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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

249
246.4
252.05
253.15
250.1
258.2
259.55
261.85
257.95
264.05
264.75
262.35
261.35
263
255.55
256.7
250.1
246.75
245.05
239.45
236.75
239.5
235.75
224.45
223.1
228.75
224.4
226.3
232.75
236.05
237.3
233.2
230.15
217.2
210.4
204.05
203.95
209.4
208.55
209.4
207.25
199.25
193.55
203.5
196.6

247.9
247.25
253.95
252.1
250.1
256.5
259.6
263
260.05
264
263.25
262.1
261.3
261
256.25
255.4
246.4
244.5
241.9
241
237.8
234.2
235.6
224.2
224.65
224.9
228.5
232.6
235.95
238
238.55
219
227
218
207
206.4
205.5
211
204
203.1
203.75
196.6
193.9
207
196.5

ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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

190.75
196.15
198.8
198.45
192
187
183
184.8
190.05
204.95
220
218
220.5
216.85
216.35
215.5
213.85
221.65
221.35
226.4
227.75
230.2
234.85
233.6
234.2
225.45
223.4
237.5
236.65
238.3
238.75
225.6
222.55
220.3
221.25
224.7
228.75
240.65
237.15
238.05
253.05
252
252.95
254.05
244.6

193.5
195.8
197.5
199.4
189
187.7
184.3
184.8
195.25
211.7
218.6
221.75
219.95
212.8
218
213.35
219
222.8
219.9
230
228.2
231.55
234.6
231.45
234
223.3
228.5
238.2
236
240.25
236.4
227.3
222.8
220.55
222.2
224.3
233.1
243.5
239.1
246.25
256.25
253.1
250.85
250.9
245.4

ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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

240.1
236.95
226.75
221.1
214.45
214.65
218.6
225.3
225.5
223.95
231.8
226.5
223.75
225.95
226.45
225.55
220.1
221.1
224.55
235
241.15
243.15
244.5
244.65
240.05
241.35
243.75
243.5
254.1
257.65
254.55
252.6
243.75
244.95
247.95
239.05
238.45
238.1
237.85
239
240.9
230.95
232.7
233.15
236.65

240.75
227.3
225.75
218.45
214.3
214
219.6
225.4
220
228.5
230.45
227.7
225.35
223
226.45
225.5
222.1
222.6
226.95
235.9
239
243.25
248.45
243.9
239.1
242.9
243.4
245.5
255.2
257
253
248.4
247
245.5
243.7
241.45
233.65
240.25
237.1
239.05
229
229.3
230.6
235.9
239.5

ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

1-Jul-16
4-Jul-16
5-Jul-16
7-Jul-16
8-Jul-16
11-Jul-16
12-Jul-16
13-Jul-16
14-Jul-16
15-Jul-16
18-Jul-16
19-Jul-16
20-Jul-16
21-Jul-16
22-Jul-16
25-Jul-16
26-Jul-16
27-Jul-16
28-Jul-16
29-Jul-16
1-Aug-16
2-Aug-16

240.55
240.35
248.15
245.1
244.85
241.95
249.85
261.7
261.15
268.6
265.75
263.4
269.15
267.5
261.9
263.45
268.65
261.65
270.6
272
262.9
249.5

241.7
243.1
250.8
245
244.5
246.6
251.6
264.25
261
269.5
265.8
265
267
266.9
262.35
261.9
268.45
262.8
270.9
270.05
255.9
249.45

Estimated value
312.3083677854
313.4479017394
310.7724741951
310.4752044679
309.5833952864
309.0384007867
301.7552924714
291.2517621119
291.4994868846
302.1021071531
302.3993768802
300.6157585173
303.984815425
297.7916961093
296.0576227009
269.7492518478
283.1759345243
277.775534481
282.1354904792
283.3741143424
277.6268996174
270.7401509383
264.6956664862
266.6774646672
257.6602829435
249.0890058106
260.6825251696
264.398396759
267.222459167
267.3710940306
272.1769546196
268.7088078028
272.6228592103
277.5773546629
279.0141583441
270.3437913021
273.1183087555
268.1142683485
267.9160885304
268.8078977118
270.145611484
266.9251894398
280.6491418434
282.4327602064

Residual output
High Price Low Price
1.1916322147
315.25
307.05
1.3020982606
319.8
309
1.9775258049
312.85
307.45
-0.5752044679
312.55
308.45
0.4166047136
314
307.15
0.8615992133
309.9
300.75
249.9943
-1.7552924714
300.15
290.1
27.6485
3.9982378881
298.7
290.85
2.7505131154
303.8
292.05
-0.1521071531
304.7
296.85
0.6006231198
304.2
297.7
0.4342414827
305.4
300.5
-3.734815425
306.75
295.85
-4.0416961093
297.9
288.6
-13.6576227009
284.85
267.5
6.8007481522
284.4
267.15
-3.2259345243
282.25
275.7
4.974465519
284.5
280.2
2.9145095208
289.3
281.65
-0.4741143424
284.35
276.35
-2.6268996174
278.45
268.3
5.2598490617
276.75
263.1
3.9543335138
269.8
261.7
-1.7774646672
265.1
254.65
2.3897170565
261.25
247.7
2.7109941894
262.3
249.2
7.2674748304
269
262.65
-4.398396759
270
256.25
0.127540833
269.9
264.4
-1.1210940306
273.3
263.1
0.8230453804
273
266.8
3.7911921972
273.95
269.05
5.6271407897
285.35
274.8
-5.6773546629
280.35
271
-1.0141583441
280.35
269.1
-3.3937913021
275
264.15
-1.7183087555
273.6
267
3.8857316515
272.7
266.45
-4.2160885304
272.65
256.35
2.4921022882
272.3
265.7
3.304388516
273.45
266.05
5.4748105602
282
272.4
3.3508581566
284.85
280
-1.5327602064
283.8
277.2

282.680484979
278.1718941172
285.7522721596
287.2386207954
287.0899859318
282.58139507
285.9999969322
289.6663235671
286.8422611592
285.8513620686
282.3832152518
285.9009070232
285.0090978417
283.3741143424
270.9878757109
271.2356004836
276.7350904359
279.2618831167
279.1627932077
273.1183087555
269.8483417569
266.9251894398
263.0111380323
262.6643233506
263.6056774866
261.6238793056
267.0738243034
267.6683637577
260.3357104879
266.2315600765
264.7947563952
265.7856554857
263.2093178504
263.8534022592
269.8483417569
274.5055674823
273.6633032553
270.1951564385
265.6370206222
261.3266095784
262.9120481233
261.3266095784
259.3448113974
258.8493618522
249.2871856287

-0.280484979
3.3281058828
1.9477278404
-1.3386207954
-3.6399859318
1.4186049301
0.5000030678
-0.2663235671
-0.3422611592
-0.3013620686
3.5667847482
1.8490929768
-1.0090978417
-3.3741143424
1.3121242891
1.0143995164
0.2649095641
1.1381168833
1.7872067923
-1.1183087555
0.0516582431
-7.6251894398
-1.5111380323
0.9856766494
-3.2556774866
-0.6238793056
4.6261756966
-0.6683637577
2.6642895121
-1.6315600765
1.2052436048
-2.4356554857
0.0406821496
1.8965977408
-1.6483417569
0.5444325177
0.8866967447
-1.5451564385
-2.5870206222
2.9733904216
-1.1620481233
-0.5266095784
1.5051886026
1.7006381478
-1.9871856287

282.4
287.9
291.5
289.7
285.2
287
292.7
289.9
289.5
287.85
289
289.75
285.9
280.7
274.3
279.65
281.3
282.7
280.95
273.5
269.9
265
266.4
266
263
268.35
272.35
268.25
268
270.25
267.75
265.4
267.7
271
277.5
276.75
275.4
270.05
264
264.55
262.5
261.95
261.9
261.1
251.95

277.15
280.55
285.25
284.5
281.95
283.65
282.55
285.6
284.3
278.8
284.65
283.75
282.1
269.1
270.35
270.5
275.7
278.2
272.5
268.75
264.75
256
260.45
262.75
259
259.6
265.05
259.5
262.6
263.5
257.3
259.65
263.25
264.4
268.2
273.3
268.55
265.1
260.8
261.6
259.65
258.4
256
247.15
245

248.9899159015
246.4135782662
252.0121581276
253.1021471272
250.0799049011
258.1061875343
259.4439013065
261.7229692146
257.8584627616
263.9029472138
264.5965765771
262.2184187599
261.2275196694
262.8625031687
255.4803049444
256.6198388985
250.0799049011
246.7603929479
245.075864494
239.5268295871
236.8514020428
239.5763745417
235.8605029522
224.6633432294
223.3256294573
228.9242093187
224.6137982749
226.4965065469
232.8878056807
236.1577726794
237.3963965425
233.3337102714
230.3114680454
217.4793248232
210.7412110077
204.449001783
204.3499118739
209.7503119172
208.9080476903
209.7503119172
207.6198788726
199.6926861485
194.0445613326
203.9040072832
197.0668035586

-1.0899159015
0.8364217338
1.9378418724
-1.0021471272
0.0200950989
-1.6061875343
0.1560986935
1.2770307854
2.1915372384
0.0970527862
-1.3465765771
-0.1184187599
0.0724803306
-1.8625031687
0.7696950556
-1.2198388985
-3.6799049011
-2.2603929479
-3.175864494
1.4731704129
0.9485979572
-5.3763745417
-0.2605029522
-0.4633432294
1.3243705427
-4.0242093187
3.8862017251
6.1034934531
3.0621943193
1.8422273206
1.1536034575
-14.3337102714
-3.3114680454
0.5206751768
-3.7412110077
1.950998217
1.1500881261
1.2496880828
-4.9080476903
-6.6503119172
-3.8698788726
-3.0926861485
-0.1445613326
3.0959927168
-0.5668035586

247.9
253.5
255.3
253
259.5
263.5
262.95
263.6
265
266.5
264.45
263.85
263.6
261.35
257.5
256.75
247.7
247.8
243.9
241.85
242.9
239.8
236.3
228.7
231.25
227.9
233.5
234.9
238.5
239.3
239.55
234.3
227.35
219.7
208.8
206.4
211
215.5
211.5
209.5
206.95
198.4
207.3
207
197.15

243.05
243.65
250.1
249.85
250
256.45
259.1
257.3
260
261.5
261.75
260.15
258
254.65
251.7
249.2
243.1
243.45
238.05
235.6
231.1
231.8
221.75
217.8
224.65
220.1
224.2
229.8
234.2
234.7
231.25
219
215.9
209.7
202.55
200.5
203.6
206.15
200.75
202
198
190.5
193.9
195.5
188.85

191.2700438791
196.6208989679
199.2467815578
198.8999668761
192.5086677423
187.5541722897
183.5905759277
185.3741942906
190.5764145158
205.3408109644
220.2538422767
218.2720440956
220.7492918219
217.1325101415
216.6370605963
215.7947963694
214.15981287
221.888825776
221.5915560489
226.5955964559
227.9333102281
230.3610129999
234.9686937708
233.7300699076
234.324609362
225.65424232
223.6228991844
237.5945763606
236.7523121337
238.3872956331
238.8332002238
225.8028771835
222.7806349575
220.5511120038
221.4924661398
224.9110680021
228.9242093187
240.7159084958
237.247761679
238.1395708604
253.0030572181
251.9626131731
252.9039673091
253.9939563086
244.6299599033

2.2299561209
-0.8208989679
-1.7467815578
0.5000331239
-3.5086677423
0.1458277103
0.7094240723
-0.5741942906
4.6735854842
6.3591890356
-1.6538422767
3.4779559044
-0.7992918219
-4.3325101415
1.3629394037
-2.4447963693
4.84018713
0.911174224
-1.6915560489
3.4044035441
0.2666897719
1.1889870001
-0.3686937708
-2.2800699076
-0.3246093619
-2.35424232
4.8771008156
0.6054236394
-0.7523121337
1.8627043669
-2.4332002238
1.4971228165
0.0193650425
-0.0011120038
0.7075338602
-0.6110680021
4.1757906813
2.7840915042
1.852238321
8.1104291396
3.2469427819
1.1373868269
-2.0539673091
-3.0939563086
0.7700400967

199
201.45
201.3
199.4
191.2
189
185.95
195.9
206.45
221.4
220.3
224.4
219.95
217.9
218.85
218.55
222.8
224.85
227.4
236.25
231.45
235.6
234.6
235
234
226.95
239
241.35
239.45
241.05
237.5
228
224.25
223.8
225.2
230.9
244.2
243.95
239.6
257.8
257
255.35
254.7
251
248

193.2
195.25
196.45
190.25
185.85
181.55
180.75
181.7
195.25
211.1
214.2
219.05
214.3
210.05
214.6
212.6
218.65
220.5
218.55
224.95
226.15
231.45
230.6
230.8
223.9
222.4
226.8
233.7
232.7
234.65
225
220.1
219.15
219.55
219.1
223.8
233.05
234.6
234.1
246.25
250.2
251.15
246.5
243.25
239

240.170913996
237.0495818609
226.9424111376
221.3438312762
214.7543523243
214.9525321424
218.8665835499
225.5056074564
225.7037872745
224.1678936842
231.9464515447
226.694686365
223.9697138661
226.1496918652
226.6451414105
225.753332229
220.3529321857
221.3438312762
224.7624331385
235.1173286344
241.211358041
243.193156222
244.5308699942
244.6795048578
240.1213690415
241.4095378591
243.7876956764
243.5399709037
254.0435012632
257.5611930345
254.4894058539
252.5571526274
243.7876956764
244.976774585
247.9494718565
239.1304699509
238.5359304966
238.189115815
237.9413910423
239.0809249964
240.9636332684
231.1041873178
232.8382607262
233.2841653169
236.7523121337

0.579086004
-9.7495818609
-1.1924111376
-2.8938312762
-0.4543523243
-0.9525321424
0.7334164501
-0.1056074564
-5.7037872745
4.3321063158
-1.4964515447
1.005313635
1.3802861339
-3.1496918652
-0.1951414105
-0.253332229
1.7470678143
1.2561687238
2.1875668615
0.7826713656
-2.211358041
0.056843778
3.9191300058
-0.7795048578
-1.0213690415
1.4904621409
-0.3876956764
1.9600290963
1.1564987368
-0.5611930345
-1.4894058539
-4.1571526274
3.2123043236
0.523225415
-4.2494718565
2.3195300491
-4.8859304966
2.060884185
-0.8413910423
-0.0309249964
-11.9636332684
-1.8041873178
-2.2382607262
2.6158346831
2.7476878663

244.4
230.5
230
220.8
219.9
220.25
226
227.5
226.55
232.9
230.45
227.7
227.5
227.45
228.5
226.3
223.9
225.2
235.6
243
248.2
246.6
249
245.45
242.4
246.4
246
254.85
261.2
259.25
257.65
248.4
247.45
249.2
243.7
242.2
239.45
241
242.35
241.45
232.9
234.4
234.2
238.3
242.8

231.3
225.4
220
213.45
213.75
213.2
219.1
222.6
218.7
228.25
223.4
217.7
222.25
221.8
224.2
219.6
220.35
221.6
226.6
233
238.1
238.8
241.3
239.1
237.6
242
242
244.7
252.8
253.2
251.5
242.45
244.3
241.6
238.05
235.15
233.65
236.25
235.8
236.05
221.1
229.3
230
234.25
239.3

240.6168185867
240.4186387686
248.1476516746
245.1254094485
244.8776846759
242.0040773134
249.8321801285
261.5743343511
261.0293398513
268.4115380756
265.5874756676
263.2588628049
268.9565325754
267.321549076
261.7725141692
263.3084077595
268.4610830301
261.5247893965
270.3933362566
271.7805949834
262.7634132597
249.4853654468

1.0831814133
2.6813612314
2.6523483254
-0.1254094485
-0.3776846759
4.5959226866
1.7678198715
2.6756656489
-0.0293398513
1.0884619244
0.2125243324
1.7411371951
-1.9565325754
-0.421549076
0.5774858308
-1.4084077595
-0.0110830301
1.2752106035
0.5066637434
-1.7305949834
-6.8634132597
-0.0353654468

242.65
248.95
251.1
247.05
244.5
250.7
262.2
267.7
269.6
269.85
271.25
270.5
268.2
269
264.4
270.95
269.5
273.8
274
271.35
261.3
249.45

239.55
241.9
244.55
244
239.55
246.6
250.75
259.1
259.65
263.4
262.55
263.25
265.45
261.3
258.85
260.75
260.1
262.8
270.45
262.05
248.2
245

Last Price Close

315.25
311.25
311.5
310.75
308
303.4
292
292.95
302.8
302.4
301.05
305
299
295.55
269.1
284
279
282.65
284.45
278
271.35
264.25
267.1
258.1
249
262
263.3
269.9
266.8
271.8
268.5
272.3
275.4
280.15
269.9
274.25
268.1
268.3
268.85
269.6
267
281.2
282.8
282.55

Price Average
314.05
311.35
311.05
310.15
309.6
302.25
291.65
291.9
302.6
302.9
301.1
304.5
298.25
296.5
269.95
283.5
278.05
282.45
283.7
277.9
270.95
264.85
266.85
257.75
249.1
260.8
264.55
267.4
267.55
272.4
268.9
272.85
277.85
279.3
270.55
273.35
268.3
268.1
269
270.35
267.1
280.95
282.75
283

Price
Total Traded Quantity
Turnover
312.47
15270894
313.39
12544057
309.85
11100077
310.73
5650310
311.1
6998388
304.03
9482905
294.68
9356855
293.47
12504278
298.2
8790774
301.92
7573765
300.62
5396784
303.78
7958428
300.72
14488138
292.94
12518007
277.53
30284166
277.08
24139658
279.02
14718073
282.53
25349886
285.5
13059781
280.37
13709056
272.84
15765853
268.75
17114462
267.29
15008352
258.49
19641677
254.29
19726124
257.47
16636681
265.61
22253367
262.14
12471151
266.78
13520762
269.82
12091315
269.17
13477936
272.32
12160988
281.2
19351204
277.56
10463709
275.46
13401118
270.4
11353788
270.3
9597480
270.17
7783636
265.93
26741476
269.28
12455013
269.16
6979888
277.22
12506147
282.52
9542951
280.81
7059730

in Lacs
47716.65
39311.86
34394.11
17557.03
21772.12
28830.63
27572.49
36696.29
26213.65
22866.78
16223.94
24176.09
43569.03
36670.71
84048.87
66885.14
41066.96
71620.67
37286.32
38435.81
43015.65
45994.42
40116.36
50772.56
50160.61
42833.92
59107.75
32692.18
36071.02
32625.3
36278.5
33117.3
54414.7
29043.01
36914.16
30700.65
25941.7
21028.94
71114.33
33539.31
18787.07
34669.02
26960.72
19824.65

279
286.4
286.75
287.2
282.9
286.2
289.45
286.95
285.55
281.9
286
285.25
283.75
272.85
272.75
276.85
278.8
278.9
273.4
270.2
266.85
263
262.4
264.5
263
267.4
267
260.45
265.95
264.9
265.65
263.1
264.75
270.3
273.55
274.5
270.15
265.75
262.25
263.4
261
260.2
258.65
249.9
248

278.45
286.1
287.6
287.45
282.9
286.35
290.05
287.2
286.2
282.7
286.25
285.35
283.7
271.2
271.45
277
279.55
279.45
273.35
270.05
267.1
263.15
262.8
263.75
261.75
267.25
267.85
260.45
266.4
264.95
265.95
263.35
264
270.05
274.75
273.9
270.4
265.8
261.45
263.05
261.45
259.45
258.95
249.3
249

278.9
285.64
288.71
287.27
283.46
285.73
287.23
287.76
287.35
282.96
286.76
285.9
283.93
273.85
272.24
275.38
279.38
280.7
276.63
270.55
267.25
261.54
264.02
264.34
261.39
265.72
268.88
262.96
265.83
267.57
264.83
263.67
265.84
268.87
274.79
274.92
270.86
267.56
262.07
262.9
261.19
259.69
258.49
251.33
249.3

6045032
10093239
7174781
5547304
4841297
6144899
8082353
5279028
7918471
5105608
7462082
5532303
5536672
14093806
8213879
25112269
10362208
8254353
6718121
10384095
11019582
12225680
7866087
2623594
9237186
8174888
16327000
8636961
8744206
8927101
11577811
10705182
12050313
10553108
15026362
6003369
6510057
7772067
8259643
5020673
10567477
7390693
10048370
17137429
12072472

16859.55
28829.96
20714.3
15935.62
13723.13
17557.89
23214.76
15190.86
22753.75
14446.66
21398.52
15816.65
15720.07
38596.27
22361.32
69153.5
28949.67
23170.07
18584.07
28094.16
29449.83
31975.26
20767.86
6935.12
24145.19
21722.42
43900.81
22711.81
23244.47
23886.64
30661.57
28226.85
32035.12
28374.21
41290.26
16504.51
17632.87
20794.73
21645.76
13199.35
27601.12
19192.93
25974.23
43071.45
30097.12

245.7
252.7
253.9
250.1
257.55
258.45
262.25
258.5
264
265.75
262.5
261
262.55
256
257.05
250.2
247.1
245.5
239.95
238.1
238.45
235.5
225.4
224.1
229.8
226.4
226.7
232.8
237.1
236.8
233.25
229
217.2
210.5
204.1
204.4
210.8
206.35
209.4
207.5
200
191.95
203.65
195.7
192.1

246.4
252.05
253.15
250.1
258.2
259.55
261.85
257.95
264.05
264.75
262.35
261.35
263
255.55
256.7
250.1
246.75
245.05
239.45
236.75
239.5
235.75
224.45
223.1
228.75
224.4
226.3
232.75
236.05
237.3
233.2
230.15
217.2
210.4
204.05
203.95
209.4
208.55
209.4
207.25
199.25
193.55
203.5
196.6
190.75

245.48
250.98
252.59
251.38
257.27
260.72
261.54
259.76
263.63
264.38
262.75
262.56
261.32
256.72
255.06
252.45
245.24
245.98
240.74
237.64
236.96
235.65
228.2
223.2
229.01
222.71
228.22
232.65
236.45
236.86
233.73
225.8
221.01
214.72
205.85
204.01
207.2
211.85
207.55
204.94
201.78
193.63
202.27
200.35
192.02

12432325
17168449
16083907
13137031
13007000
19402698
10485419
5543060
10947077
8231563
9114150
7769495
5452815
8577993
8151798
15832892
16582466
13094901
12916971
10814454
16559737
13273438
20303548
27490009
14747672
13048617
14241694
13771384
15579335
11050510
22052879
43414086
36723378
28928563
21447535
28062871
32899434
17605529
19006075
20674662
28924651
37977751
31027590
18996320
26174650

30518.37
43089.82
40625.71
33023.67
33462.52
50585.91
27424.05
14398.5
28860.24
21762.61
23947.52
20399.94
14249.22
22021.67
20791.72
39969.41
40667.15
32210.37
31095.95
25699.07
39239.38
31278.92
46333.33
61357.74
33773.5
29060.11
32502.03
32038.57
36836.95
26174.33
51545.11
98031.09
81163.41
62116.07
44150.73
57250.1
68168.53
37296.58
39446.24
42370.42
58365.39
73537.57
62760.26
38059.99
50259.35

195.65
198.1
198.65
191.9
187
182.75
185
191.7
205.25
220.5
217.6
221.5
216.8
217.1
215.9
214.85
221.05
221.05
227.05
225.55
229.9
235.15
233.55
233.3
226.4
224
237.9
234.9
237.7
239.35
225.9
223
220.95
221.5
224.9
228.8
240.25
236.9
238.75
250.95
252.2
253.05
253.5
245.35
240

196.15
198.8
198.45
192
187
183
184.8
190.05
204.95
220
218
220.5
216.85
216.35
215.5
213.85
221.65
221.35
226.4
227.75
230.2
234.85
233.6
234.2
225.45
223.4
237.5
236.65
238.3
238.75
225.6
222.55
220.3
221.25
224.7
228.75
240.65
237.15
238.05
253.05
252
252.95
254.05
244.6
240.1

196.28
199.37
198.72
193.48
188.32
184.43
183.07
189.39
201.96
216.9
217.54
221.57
217.08
214.05
216.43
215.28
221.24
222.16
222.41
231.54
229.18
233.72
232.87
232.96
227.6
224.73
232.91
237.45
236.04
237.84
230.65
223.06
221.4
221.72
222.21
228.45
240.17
236.99
236.81
253
252.39
253.12
250.09
248.47
241.92

29327525
16015891
15970717
18183622
18777238
34855181
22443448
39554942
24748811
37060501
20821564
22267020
17166366
15727864
12319323
13526929
15206142
12250507
15586211
29446497
16700892
13471290
11153865
15443209
18376559
18588893
20923953
27831004
14252139
15196898
24133935
17441770
16113210
9078974
18012687
18722056
23894084
15937816
16954930
33362817
23531364
16474268
27441362
33575262
37624098

57563.71
31930.87
31736.23
35182.23
35361.42
64284.47
41086.58
74912.43
49982.94
80382.82
45294.65
49336.47
37264.17
33665.94
26662.95
29120.47
33641.85
27215.65
34665.53
68179.63
38275.11
31484.61
25973.94
35976.33
41824.62
41775.42
48734.77
66084.92
33640.8
36143.78
55665.96
38905.36
35675.04
20129.91
40025.31
42769.92
57387.23
37770.96
40151.52
84408.5
59391.71
41699.9
68628.07
83423.24
91018.74

237.6
227.15
221.2
214.25
214.5
218.75
224.95
225.55
224.05
232.85
226.85
224.45
225.85
226.8
225.2
220.05
220.75
225.2
234.8
239.65
241.9
244.25
244.2
240.5
240.95
243.6
243.35
254.5
257.25
254
252.8
244.15
245.3
247.5
239.15
238.8
239
238.15
239
241
231.4
232.2
233.5
236.6
240.4

236.95
226.75
221.1
214.45
214.65
218.6
225.3
225.5
223.95
231.8
226.5
223.75
225.95
226.45
225.55
220.1
221.1
224.55
235
241.15
243.15
244.5
244.65
240.05
241.35
243.75
243.5
254.1
257.65
254.55
252.6
243.75
244.95
247.95
239.05
238.45
238.1
237.85
239
240.9
230.95
232.7
233.15
236.65
240.55

237.29
227.07
225.96
217.07
216.03
217.2
223.24
225.16
223.62
230.2
226.42
221.5
225.59
224.97
226.45
221.95
221.93
223.76
232.36
238.78
244.25
243.71
244.58
242.21
240.61
244.43
243.71
251.36
257.43
256.28
253.75
243.96
245.58
245.41
239.94
238.55
237.12
238.98
239.22
238.76
226.77
232.77
232.14
236.02
241.11

64719469
33127770
26641465
33437988
25011531
20241947
17279001
20324707
29528532
21756410
21784805
19577553
17144948
15947154
14929154
13333201
12944977
9915987
18879973
30591612
24166078
14418397
16590218
10784282
13954119
15060651
10538257
23010314
22853993
12533855
12033135
12998064
10898826
14328741
15492747
13773585
16163924
11083331
12252779
7253850
30686939
11975426
10275216
7236342
15319150

153574.6
75223.28
60198.41
72585.2
54031.58
43966.51
38573.49
45762.69
66031.42
50082.59
49325.12
43364.08
38677.7
35876.68
33807.79
29593.04
28728.49
22188.19
43869.89
73047.94
59025.91
35139.09
40575.67
26120.86
33575.07
36812.49
25682.62
57838.46
58832.13
32122.03
30534.28
31710.66
26765.05
35164.06
37173.48
32857.07
38327.9
26486.58
29311.11
17319.5
69588.74
27874.84
23853.19
17079.47
36936.36

239.85
248.8
244.65
244.5
242.2
249.7
261.7
260.95
268.25
265.8
263
269.25
267.6
262
263.8
267.15
261.45
270.55
270.95
262.3
250
245.55

240.35
248.15
245.1
244.85
241.95
249.85
261.7
261.15
268.6
265.75
263.4
269.15
267.5
261.9
263.45
268.65
261.65
270.6
272
262.9
249.5
245.3

241.36
246.2
247.41
245.71
241.3
249.63
257.16
262.71
265.25
266.05
267.7
268.04
267.15
264.63
261.9
267.36
265.24
270.16
272.25
264.31
254.49
246.86

8280776
9444748
9431939
7605424
6962010
8802169
25962318
25680846
12972150
10464045
13009340
13527318
7174740
10963970
7761443
10283231
10815235
23639954
8892315
19195478
38711865
18871665

19986.84
23252.5
23335.75
18687.41
16799.15
21973.1
66764.61
67466.53
34408.35
27839.82
34825.66
36258.62
19167.32
29014.28
20327.05
27493.09
28686.78
63866.86
24209.3
50736.45
98516.08
46587.16

No. of Trades
Deliverable Qty
% Dly Qt to Traded Qty
124108
7437543
48.7
81479
6534954
52.1
80196
6105667
55.01
45122
3192545
56.5
93546
4047647
57.84
73159
4541091
47.89
94304
4674873
49.96
133496
6591438
52.71
90897
3395962
38.63
54835
3290459
43.45
52838
2168126
40.17
62911
4999391
62.82
107478
9149488
63.15
119212
7214032
57.63
233017
18811754
62.12
169571
13641386
56.51
176475
8620926
58.57
180963
15894368
62.7
109444
6582344
50.4
157675
8429636
61.49
145195
7974104
50.58
129576
8500419
49.67
107010
7360240
49.04
140918
9480586
48.27
150880
10639991
53.94
249125
7186885
43.2
293884
13840263
62.19
208222
5670274
45.47
242951
7308947
54.06
187208
6075972
50.25
252138
6624274
49.15
214802
7117450
58.53
263511
10526451
54.4
83963
4968099
47.48
142036
7176781
53.55
126764
4661946
41.06
73813
4997763
52.07
62145
3181459
40.87
188572
11531333
43.12
115483
5851930
46.98
51759
2571484
36.84
111567
6293069
50.32
71171
4580299
48
75032
2399490
33.99

0.9938346371

correlation
0.9938346371

48536
91340
59479
37873
51909
56116
66116
43600
65101
54801
60591
54582
110703
131224
72077
176672
85525
72299
67805
86516
71263
97541
58896
20358
92368
67160
123576
72817
64523
54556
57067
94784
97760
59636
145211
57340
60291
55910
71996
65136
118348
56154
96529
153250
165270

2281658
4573453
3072961
2729928
2008952
3098656
4120905
2635843
4559525
1810276
4003627
2433490
3122610
7836179
3714750
10702232
4585675
4348554
2936110
5822727
5855027
5350378
3373826
1202108
5517003
3285074
8277113
3836487
4262432
4341844
5560255
5399671
7855249
5431427
9424068
2461356
3291086
3967412
4827332
2679028
7601909
4013508
6139254
9453023
6615967

37.74
45.31
42.83
49.21
41.5
50.43
50.99
49.93
57.58
35.46
53.65
43.99
56.4
55.6
45.23
42.62
44.25
52.68
43.7
56.07
53.13
43.76
42.89
45.82
59.73
40.18
50.7
44.42
48.75
48.64
48.03
50.44
65.19
51.47
62.72
41
50.55
51.05
58.44
53.36
71.94
54.3
61.1
55.16
54.8

121109
111853
90467
86758
106146
124933
74172
67332
86580
67551
64046
43641
36204
65648
69866
104952
111225
117773
96722
78790
96609
114269
117226
120788
85563
113329
101704
132067
134888
83490
99705
298923
248741
198093
120248
137697
133646
126639
128422
129325
166509
194001
149142
97124
172354

7055980
10604783
9875477
9348326
7245754
12058711
6644911
2700056
7102338
4064891
5991223
4880032
2325779
3511013
3117799
8635277
10098888
7291929
6792844
5898979
8068397
6898760
12510671
17301676
8901868
7123726
5537010
6582698
9331956
5829927
15118329
23478727
26385820
13620732
10234163
16482880
20304891
8397081
9338877
10804472
16721471
21863385
18594454
9881332
13877903

56.76
61.77
61.4
71.16
55.71
62.15
63.37
48.71
64.88
49.38
65.74
62.81
42.65
40.93
38.25
54.54
60.9
55.69
52.59
54.55
48.72
51.97
61.62
62.94
60.36
54.59
38.88
47.8
59.9
52.76
68.55
54.08
71.85
47.08
47.72
58.74
61.72
47.7
49.14
52.26
57.81
57.57
59.93
52.02
53.02

169144
125615
118346
150035
133662
159744
133970
203534
154372
174715
110306
116867
97266
146176
100822
71737
103039
87315
85798
176855
84358
124474
74725
82659
162065
87554
125270
228360
120912
139994
156017
111577
105650
60882
87795
110556
221726
112964
122922
208192
114516
128551
98485
107181
177827

17287639
7547988
9592072
10056996
8936725
24865495
11591577
21132989
10298752
20443104
11278102
10997624
9044689
7987231
6218271
5882141
6531627
6170099
7607458
15288558
8754297
7472056
5735882
10012272
12431874
12747415
12684953
16798577
7035357
8955302
11365856
8845650
8099290
4601991
10813994
11556645
12611300
9322544
9679799
17663555
15169818
10582550
19099135
24728376
27526266

58.95
47.13
60.06
55.31
47.59
71.34
51.65
53.43
41.61
55.16
54.17
49.39
52.69
50.78
50.48
43.48
42.95
50.37
48.81
51.92
52.42
55.47
51.43
64.83
67.65
68.58
60.62
60.36
49.36
58.93
47.09
50.72
50.26
50.69
60.04
61.73
52.78
58.49
57.09
52.94
64.47
64.24
69.6
73.65
73.16

377164
153606
140093
185359
141630
254855
110056
169268
177579
133870
127790
135201
94701
90450
93760
98053
74152
67751
109310
130375
170129
158319
166633
95412
111252
110623
68835
157843
225541
109449
83479
113783
59086
84534
117452
113856
119846
60102
68978
68355
162874
88344
85692
58584
91584

25192321
18790861
14147979
20115111
15180713
11871272
8065961
12476414
17564927
11765636
12893936
10590257
9171273
9415895
8412490
6429011
6747388
4966596
9816428
19020135
13678720
7943634
8491469
5374762
7965016
9470594
4833454
11119127
13414605
6074721
4791888
4794290
5887323
6539213
7928616
7102502
8710354
5016331
6387260
2983577
13192975
5956325
4512663
3286299
7962685

38.93
56.72
53.11
60.16
60.69
58.65
46.68
61.39
59.48
54.08
59.19
54.09
53.49
59.04
56.35
48.22
52.12
50.09
51.99
62.17
56.6
55.09
51.18
49.84
57.08
62.88
45.87
48.32
58.7
48.47
39.82
36.88
54.02
45.64
51.18
51.57
53.89
45.26
52.13
41.13
42.99
49.74
43.92
45.41
51.98

53518
61436
58977
66823
44924
54283
143387
136641
99266
70685
78434
83225
56534
74542
91637
74135
87545
123305
56042
146796
179587
155592

4584867
4838189
4305569
4184306
3488610
4321006
16312850
14779002
6029666
4184174
6069684
5126508
3164470
5439470
3103149
4522038
5885157
11436157
3723555
8733995
20356758
9676009

55.37
51.23
45.65
55.02
50.11
49.09
62.83
57.55
46.48
39.99
46.66
37.9
44.11
49.61
39.98
43.97
54.42
48.38
41.87
45.5
52.59
51.27

Prev Close
Open Price

Prev Close
Open Price