YEAR Date share price % Change nifty 50 % change

11/16/2014 105.65 8477.35

11/23/2014 109.30 3.34 8588.25 1.29 cov
11/30/2014 125.66 13.02 8538.3 -0.59 var
12/7/2014 121.10 -3.76 8224.1 -3.82 Beta
12/14/2014 121.29 0.15 8225.2 0.01
12/21/2014 120.83 -0.38 8200.7 -0.30
12/28/2014 125.89 4.02 8395.45 2.32
1/4/2015 120.83 -4.19 8284.5 -1.34 Rf
1/11/2015 121.92 0.90 8513.8 2.69 Rm-Rf
1/18/2015 120.33 -1.33 8835.6 3.64 ERR
1/25/2015 110.98 -8.42 8808.9 -0.30
2/1/2015 110.07 -0.83 8661.05 -1.71
2/8/2015 110.07 0.00 8805.5 1.64
2/15/2015 115.45 4.66 8833.6 0.32
2/22/2015 111.81 -3.26 8844.6 0.12
3/1/2015 116.77 4.25 8937.75 1.04
3/8/2015 115.27 -1.30 8647.75 -3.35
3/15/2015 120.33 4.20 8570.9 -0.90
3/22/2015 114.49 -5.10 8341.4 -2.75
3/29/2015 119.87 4.49 8586.25 2.85
4/5/2015 117.23 -2.26 8780.35 2.21
4/12/2015 117.00 -0.19 8606 -2.03
4/19/2015 112.76 -3.76 8305.25 -3.62
4/26/2015 108.80 -3.64 8181.5 -1.51
5/3/2015 102.60 -6.04 8191.5 0.12
2015 5/10/2015 108.07 5.06 8262.35 0.86
5/17/2015 112.63 4.05 8458.95 2.32
5/24/2015 111.35 -1.15 8433.65 -0.30
5/31/2015 100.73 -10.54 8114.7 -3.93
6/7/2015 95.58 -5.39 7982.9 -1.65
6/14/2015 85.41 -11.90 8224.95 2.94
6/21/2015 89.61 4.68 8381.1 1.86
6/28/2015 92.25 2.87 8484.9 1.22
7/5/2015 91.39 -0.95 8360.55 -1.49
7/12/2015 93.76 2.53 8609.85 2.90
7/19/2015 99.04 5.34 8521.55 -1.04
7/26/2015 109.35 9.42 8532.85 0.13
8/2/2015 111.39 1.83 8564.6 0.37
8/9/2015 109.72 -1.52 8518.55 -0.54
8/16/2015 109.81 0.08 8299.95 -2.63
8/23/2015 102.95 -6.67 8001.95 -3.72
8/30/2015 97.24 -5.87 7655.05 -4.53
9/6/2015 100.07 2.83 7789.3 1.72
9/13/2015 98.77 -1.31 7981.9 2.41
 9/20/2015 102.99 4.10 7868.5 -1.44
9/27/2015 105.73 2.59 7950.9 1.04
10/4/2015 111.25 4.96 8189.7 2.92
10/11/2015 116.12 4.19 8238.15 0.59
10/18/2015 116.12 0.00 8295.45 0.69
10/25/2015 110.41 -5.17 8065.8 -2.85
11/1/2015 106.66 -3.52 7954.3 -1.40
11/8/2015 104.01 -2.54 7762.25 -2.47
11/15/2015 109.76 5.24 7856.55 1.20
11/22/2015 106.33 -3.23 7942.7 1.08
11/29/2015 111.81 4.89 7781.9 -2.07
12/6/2015 115.28 3.02 7610.45 -2.25
12/13/2015 114.08 -1.06 7761.95 1.95
12/20/2015 111.30 -2.50 7861.05 1.26
12/27/2015 108.47 -2.61 7946.35 1.07
1/3/2016 105.78 -2.54 7601.35 -4.54
1/10/2016 102.99 -2.70 7437.8 -2.20
1/17/2016 96.92 -6.27 7422.45 -0.21
1/24/2016 96.04 -0.92 7563.55 1.87
1/31/2016 94.79 -1.32 7489.1 -0.99
2/7/2016 94.55 -0.25 6980.95 -7.28
2/14/2016 93.53 -1.09 7210.75 3.19
2/21/2016 93.30 -0.25 7029.75 -2.57
2/28/2016 97.99 4.78 7485.35 6.09
3/6/2016 101.23 3.21 7510.2 0.33
3/13/2016 105.59 4.13 7604.35 1.24
3/20/2016 106.15 0.52 7716.5 1.45
3/27/2016 104.80 -1.28 7713.05 -0.04
4/3/2016 106.66 1.74 7555.2 -2.09
4/10/2016 104.39 -2.18 7850.45 3.76
2016 4/17/2016 106.57 2.05 7899.3 0.62
4/24/2016 100.72 -5.80 7849.8 -0.63
5/1/2016 93.26 -8.01 7733.45 -1.50
5/8/2016 99.38 6.16 7814.9 1.04
5/15/2016 103.18 3.69 7749.7 -0.84
5/22/2016 106.10 2.75 8156.65 4.99
5/29/2016 103.41 -2.60 8220.8 0.78
6/5/2016 95.81 -7.94 8170.05 -0.62
6/12/2016 97.15 1.38 8170.2 0.00
6/19/2016 93.53 -3.87 8088.6 -1.01
6/26/2016 96.18 2.75 8328.35 2.88
7/3/2016 96.27 0.10 8323.2 -0.06
7/10/2016 95.16 -1.17 8541.4 2.55
7/17/2016 92.24 -3.17 8541.2 0.00
7/24/2016 97.52 5.42 8638.5 1.13
 7/31/2016 98.66 1.15 8683.15 0.51
8/7/2016 100.69 2.02 8592.15 -1.06
8/14/2016 100.36 -0.33 8666.9 0.86
8/21/2016 103.95 3.45 8572.55 -1.10
8/28/2016 103.90 -0.05 8809.65 2.69
9/4/2016 109.07 4.74 8866.7 0.64
9/11/2016 107.48 -1.48 8779.85 -0.99
9/18/2016 103.27 -4.07 8831.55 0.59
9/25/2016 99.89 -3.38 8611.15 -2.56
10/2/2016 104.58 4.48 8697.6 0.99
10/9/2016 100.18 -4.39 8583.4 -1.33
10/16/2016 103.71 3.40 8693.05 1.26
10/23/2016 101.49 -2.19 8638 -0.64
10/30/2016 94.24 -7.69 8433.75 -2.42
11/6/2016 92.31 -2.09 8296.3 -1.66
11/13/2016 92.45 0.16 8074.1 -2.75
11/20/2016 89.75 -3.01 8114.3 0.50
11/27/2016 91.44 1.85 8086.8 -0.34
12/4/2016 89.22 -2.49 8261.75 2.12
12/11/2016 93.66 4.74 8139.45 -1.50
12/18/2016 93.47 -0.21 7985.75 -1.92
12/25/2016 91.63 -2.00 8185.8 2.44
1/1/2017 92.69 1.15 8243.8 0.70
1/8/2017 98.30 5.70 8400.35 1.86
1/15/2017 99.55 1.26 8349.35 -0.61
1/22/2017 99.41 -0.15 8641.25 3.38
1/29/2017 102.11 2.65 8740.95 1.14
2/5/2017 100.76 -1.34 8793.55 0.60
2/12/2017 104.96 4.00 8821.7 0.32
2/19/2017 105.95 0.93 8939.5 1.32
2/26/2017 101.87 -4.01 8897.55 -0.47
3/5/2017 107.28 5.05 8934.55 0.41
3/12/2017 107.58 0.27 9160.05 2.46
3/19/2017 105.75 -1.72 9108 -0.57
3/26/2017 108.36 2.41 9173.75 0.72
4/2/2017 112.06 3.30 9198.3 0.27
4/9/2017 113.93 1.64 9150.8 -0.52
4/16/2017 124.02 8.14 9119.4 -0.34
4/23/2017 122.89 -0.92 9304.05 1.98
4/30/2017 126.58 2.92 9285.3 -0.20
2017 5/7/2017 126.68 0.08 9400.9 1.23
5/14/2017 125.94 -0.59 9427.9 0.29
5/21/2017 124.56 -1.11 9595.1 1.74
5/28/2017 144.50 13.80 9653.5 0.60
6/4/2017 137.81 -4.86 9668.25 0.15
 6/11/2017 132.64 -3.90 9588.05 -0.84
6/18/2017 127.91 -3.70 9574.95 -0.14
6/25/2017 128.94 0.80 9520.9 -0.57
7/2/2017 135.20 4.62 9665.8 1.50
7/9/2017 143.76 5.96 9886.35 2.23
7/16/2017 147.46 2.50 9915.25 0.29
7/23/2017 148.45 0.67 10014.5 0.99
7/30/2017 144.80 -2.52 10066.4 0.52
8/6/2017 143.40 -0.98 9710.8 -3.66
8/13/2017 148.55 3.47 9837.4 1.29
8/20/2017 147.90 -0.44 9857.05 0.20
8/27/2017 150.25 1.56 9974.4 1.18
9/3/2017 159.90 6.04 9934.8 -0.40
9/10/2017 163.10 1.96 10085.4 1.49
9/17/2017 151.45 -7.69 9964.4 -1.21
9/24/2017 156.15 3.01 9788.6 -1.80
10/1/2017 155.90 -0.16 9979.7 1.91
10/8/2017 156.45 0.35 10167.45 1.85
10/15/2017 154.45 -1.29 10146.55 -0.21
10/22/2017 157.00 1.62 10323.05 1.71
10/29/2017 173.25 9.38 10452.5 1.24
11/5/2017 205.05 15.51 10321.75 -1.27
11/12/2017 189.25 -8.35 10283.6 -0.37
11/17/2017 189.25 0.00 10283.6 0.00
 2.3182
3.7908
0.6115

7.49%
10%
13.6054%
Year Date share price %change nifty 50 %change
11/16/2014 42.89 8477.35
11/23/2014 41.64 -2.99 8588.25 1.29
11/30/2014 43.99 5.33 8538.3 -0.59 COV
12/7/2014 39.70 -10.80 8224.1 -3.82 VAR
12/14/2014 40.20 1.24 8225.2 0.01 Beta
12/21/2014 38.75 -3.73 8200.7 -0.30
12/28/2014 43.54 11.00 8395.45 2.32
1/4/2015 41.19 -5.69 8284.5 -1.34
1/11/2015 40.29 -2.23 8513.8 2.69
1/18/2015 40.29 0.00 8835.6 3.64
1/25/2015 40.49 0.49 8808.9 -0.30 Rf
2/1/2015 37.40 -8.27 8661.05 -1.71 Rf-Rm
2/8/2015 36.60 -2.18 8805.5 1.64 ERR
2/15/2015 36.60 0.00 8833.6 0.32
2/22/2015 37.40 2.13 8844.6 0.12
3/1/2015 35.21 -6.23 8937.75 1.04
3/8/2015 32.71 -7.62 8647.75 -3.35
3/15/2015 32.81 0.30 8570.9 -0.90
3/22/2015 33.46 1.94 8341.4 -2.75
3/29/2015 35.81 6.55 8586.25 2.85
4/5/2015 43.49 17.66 8780.35 2.21
4/12/2015 43.74 0.57 8606 -2.03
4/19/2015 39.10 -11.86 8305.25 -3.62
4/26/2015 39.65 1.38 8181.5 -1.51
5/3/2015 41.84 5.24 8191.5 0.12
5/10/2015 45.28 7.60 8262.35 0.86
5/17/2015 47.53 4.72 8458.95 2.32
5/24/2015 46.13 -3.03 8433.65 -0.30
5/31/2015 42.09 -9.60 8114.7 -3.93
6/7/2015 39.85 -5.63 7982.9 -1.65
6/14/2015 40.15 0.75 8224.95 2.94
6/21/2015 41.49 3.25 8381.1 1.86
6/28/2015 43.79 5.24 8484.9 1.22
7/5/2015 51.17 14.42 8360.55 -1.49
2015 7/12/2015 69.12 25.97 8609.85 2.90
7/19/2015 65.73 -5.16 8521.55 -1.04
7/26/2015 66.68 1.42 8532.85 0.13
8/2/2015 81.09 17.77 8564.6 0.37
8/9/2015 113.25 28.40 8518.55 -0.54
8/16/2015 121.73 6.96 8299.95 -2.63
8/23/2015 104.53 -16.46 8001.95 -3.72
8/30/2015 112.81 7.34 7655.05 -4.53
9/6/2015 107.92 -4.53 7789.3 1.72
9/13/2015 109.27 1.23 7981.9 2.41
 9/20/2015 107.87 -1.29 7868.5 -1.44
9/27/2015 99.34 -8.58 7950.9 1.04
10/4/2015 92.91 -6.92 8189.7 2.92
10/11/2015 88.27 -5.25 8238.15 0.59
10/18/2015 87.97 -0.34 8295.45 0.69
10/25/2015 90.81 3.13 8065.8 -2.85
11/1/2015 92.11 1.41 7954.3 -1.40
11/8/2015 103.53 11.03 7762.25 -2.47
11/15/2015 100.89 -2.62 7856.55 1.20
11/22/2015 101.29 0.39 7942.7 1.08
11/29/2015 122.33 17.20 7781.9 -2.07
12/6/2015 128.56 4.85 7610.45 -2.25
12/13/2015 124.48 -3.29 7761.95 1.95
12/20/2015 138.29 9.99 7861.05 1.26
12/27/2015 136.74 -1.13 7946.35 1.07
1/3/2016 141.98 3.69 7601.35 -4.54
1/10/2016 107.72 -31.81 7437.8 -2.20
1/17/2016 93.81 -14.83 7422.45 -0.21
1/24/2016 101.34 7.43 7563.55 1.87
1/31/2016 95.65 -5.94 7489.1 -0.99
2/7/2016 79.94 -19.65 6980.95 -7.28
2/14/2016 82.68 3.32 7210.75 3.19
2/21/2016 78.20 -5.74 7029.75 -2.57
2/28/2016 88.67 11.81 7485.35 6.09
3/6/2016 90.51 2.04 7510.2 0.33
3/13/2016 88.57 -2.20 7604.35 1.24
3/20/2016 91.71 3.43 7716.5 1.45
3/27/2016 103.88 11.71 7713.05 -0.04
4/3/2016 111.61 6.93 7555.2 -2.09
4/10/2016 113.65 1.80 7850.45 3.76
4/17/2016 111.51 -1.92 7899.3 0.62
4/24/2016 106.12 -5.08 7849.8 -0.63
5/1/2016 98.49 -7.75 7733.45 -1.50
5/8/2016 96.10 -2.49 7814.9 1.04
5/15/2016 95.80 -0.31 7749.7 -0.84
5/22/2016 93.81 -2.13 8156.65 4.99
5/29/2016 103.98 9.78 8220.8 0.78
6/5/2016 99.89 -4.09 8170.05 -0.62
6/12/2016 98.54 -1.37 8170.2 0.00
2016 6/19/2016 94.50 -4.27 8088.6 -1.01
6/26/2016 101.73 7.11 8328.35 2.88
7/3/2016 106.02 4.05 8323.2 -0.06
7/10/2016 104.68 -1.29 8541.4 2.55
7/17/2016 102.33 -2.29 8541.2 0.00
7/24/2016 102.43 0.10 8638.5 1.13
 7/31/2016 102.78 0.34 8683.15 0.51
8/7/2016 88.82 -15.72 8592.15 -1.06
8/14/2016 90.36 1.71 8666.9 0.86
8/21/2016 88.12 -2.55 8572.55 -1.10
8/28/2016 95.80 8.02 8809.65 2.69
9/4/2016 95.35 -0.47 8866.7 0.64
9/11/2016 96.65 1.34 8779.85 -0.99
9/18/2016 99.94 3.29 8831.55 0.59
9/25/2016 95.05 -5.14 8611.15 -2.56
10/2/2016 106.22 10.52 8697.6 0.99
10/9/2016 101.19 -4.98 8583.4 -1.33
10/16/2016 108.57 6.80 8693.05 1.26
10/23/2016 105.33 -3.08 8638 -0.64
10/30/2016 103.48 -1.78 8433.75 -2.42
11/6/2016 100.59 -2.88 8296.3 -1.66
11/13/2016 93.26 -7.86 8074.1 -2.75
11/20/2016 121.83 23.45 8114.3 0.50
11/27/2016 172.95 29.56 8086.8 -0.34
12/4/2016 200.33 13.67 8261.75 2.12
12/11/2016 206.76 3.11 8139.45 -1.50
12/18/2016 188.46 -9.71 7985.75 -1.92
12/25/2016 189.01 0.29 8185.8 2.44
1/1/2017 200.58 5.77 8243.8 0.70
1/8/2017 193.79 -3.50 8400.35 1.86
1/15/2017 191.35 -1.28 8349.35 -0.61
1/22/2017 204.37 6.37 8641.25 3.38
1/29/2017 200.53 -1.91 8740.95 1.14
2/5/2017 201.08 0.27 8793.55 0.60
2/12/2017 179.13 -12.25 8821.7 0.32
2/19/2017 173.80 -3.07 8939.5 1.32
2/26/2017 175.49 0.97 8897.55 -0.47
3/5/2017 166.62 -5.33 8934.55 0.41
3/12/2017 175.19 4.90 9160.05 2.46
3/19/2017 169.41 -3.41 9108 -0.57
3/26/2017 171.30 1.11 9173.75 0.72
4/2/2017 176.09 2.72 9198.3 0.27
4/9/2017 206.21 14.61 9150.8 -0.52
4/16/2017 196.49 -4.95 9119.4 -0.34
4/23/2017 188.56 -4.21 9304.05 1.98
4/30/2017 181.83 -3.70 9285.3 -0.20
5/7/2017 188.51 3.54 9400.9 1.23
5/14/2017 185.47 -1.64 9427.9 0.29
2017 5/21/2017 178.09 -4.14 9595.1 1.74
5/28/2017 176.59 -0.85 9653.5 0.60
6/4/2017 175.14 -0.83 9668.25 0.15
 6/11/2017 180.98 3.22 9588.05 -0.84
6/18/2017 187.66 3.56 9574.95 -0.14
6/25/2017 179.15 -4.75 9520.9 -0.57
7/2/2017 194.45 7.87 9665.8 1.50
7/9/2017 194.80 0.18 9886.35 2.23
7/16/2017 194.40 -0.21 9915.25 0.29
7/23/2017 194.00 -0.21 10014.5 0.99
7/30/2017 183.60 -5.66 10066.4 0.52
8/6/2017 171.80 -6.87 9710.8 -3.66
8/13/2017 179.75 4.42 9837.4 1.29
8/20/2017 179.95 0.11 9857.05 0.20
8/27/2017 185.25 2.86 9974.4 1.18
9/3/2017 185.75 0.27 9934.8 -0.40
9/10/2017 221.60 16.18 10085.4 1.49
9/17/2017 296.80 25.34 9964.4 -1.21
9/24/2017 289.35 -2.57 9788.6 -1.80
10/1/2017 344.50 16.01 9979.7 1.91
10/8/2017 446.40 22.83 10167.45 1.85
10/15/2017 433.85 -2.89 10146.55 -0.21
10/22/2017 411.75 -5.37 10323.05 1.71
10/29/2017 446.30 7.74 10452.5 1.24
11/5/2017 470.65 5.17 10321.75 -1.27
11/12/2017 440.80 -6.77 10283.6 -0.37
11/17/2017 440.80 0.00 10283.6 0.00
 5.1485507456
3.7907918109
1.3581729102

7.46%
10%
21.041729101545100%
Year Date share prices % change nifty 50 % change
11/16/2014 0.00 8477.35
11/23/2014 130.26 100.00 8588.25 1.29
11/30/2014 127.09 -2.49 8538.3 -0.59 cov 6.367657
2014 12/7/2014 142.78 10.98 8224.1 -3.82 var 3.790792
12/14/2014 142.68 -0.07 8225.2 0.01 Beta 1.67977
12/21/2014 145.35 1.84 8200.7 -0.30
12/28/2014 169.74 14.37 8395.45 2.32
1/4/2015 161.38 -5.18 8284.5 -1.34 Rf 7.46
1/11/2015 161.77 0.24 8513.8 2.69 Rf-Rm 10
1/18/2015 165.58 2.30 8835.6 3.64 ERR 24.2577
1/25/2015 166.57 0.59 8808.9 -0.30
2/1/2015 166.23 -0.21 8661.05 -1.71
2/8/2015 167.61 0.83 8805.5 1.64
2/15/2015 176.91 5.26 8833.6 0.32
2/22/2015 172.51 -2.55 8844.6 0.12
3/1/2015 173.10 0.34 8937.75 1.04
3/8/2015 169.59 -2.07 8647.75 -3.35
3/15/2015 165.39 -2.54 8570.9 -0.90
3/22/2015 162.71 -1.64 8341.4 -2.75
3/29/2015 163.01 0.18 8586.25 2.85
4/5/2015 177.11 7.96 8780.35 2.21
4/12/2015 192.65 8.06 8606 -2.03
4/19/2015 174.44 -10.44 8305.25 -3.62
4/26/2015 178.55 2.30 8181.5 -1.51
5/3/2015 179.63 0.61 8191.5 0.12
5/10/2015 176.81 -1.59 8262.35 0.86
5/17/2015 187.38 5.64 8458.95 2.32
5/24/2015 177.85 -5.36 8433.65 -0.30
5/31/2015 175.97 -1.07 8114.7 -3.93
6/7/2015 179.19 1.79 7982.9 -1.65
6/14/2015 190.77 6.07 8224.95 2.94
2015 6/21/2015 187.50 -1.74 8381.1 1.86
6/28/2015 194.53 3.61 8484.9 1.22
7/5/2015 241.92 19.59 8360.55 -1.49
7/12/2015 239.74 -0.91 8609.85 2.90
7/19/2015 253.35 5.37 8521.55 -1.04
7/26/2015 255.38 0.79 8532.85 0.13
8/2/2015 230.54 -10.77 8564.6 0.37
8/9/2015 194.13 -18.76 8518.55 -0.54
8/16/2015 177.75 -9.21 8299.95 -2.63
8/23/2015 177.90 0.08 8001.95 -3.72
8/30/2015 158.21 -12.45 7655.05 -4.53
9/6/2015 156.04 -1.40 7789.3 1.72
9/13/2015 167.02 6.58 7981.9 2.41
 9/20/2015 162.57 -2.74 7868.5 -1.44
9/27/2015 163.56 0.60 7950.9 1.04
10/4/2015 176.42 7.29 8189.7 2.92
10/11/2015 171.72 -2.74 8238.15 0.59
10/18/2015 180.28 4.75 8295.45 0.69
10/25/2015 169.10 -6.61 8065.8 -2.85
11/1/2015 159.89 -5.75 7954.3 -1.40
11/8/2015 147.08 -8.71 7762.25 -2.47
11/15/2015 154.85 5.02 7856.55 1.20
11/22/2015 159.55 2.95 7942.7 1.08
11/29/2015 167.51 4.75 7781.9 -2.07
12/6/2015 156.93 -6.75 7610.45 -2.25
12/13/2015 165.34 5.09 7761.95 1.95
12/20/2015 176.12 6.12 7861.05 1.26
12/27/2015 176.17 0.03 7946.35 1.07
1/3/2016 167.66 -5.08 7601.35 -4.54
1/10/2016 138.67 -20.91 7437.8 -2.20
1/17/2016 126.06 -10.01 7422.45 -0.21
1/24/2016 131.05 3.81 7563.55 1.87
1/31/2016 134.66 2.68 7489.1 -0.99
2/7/2016 109.63 -22.83 6980.95 -7.28
2/14/2016 138.97 21.11 7210.75 3.19
2/21/2016 120.61 -15.22 7029.75 -2.57
2/28/2016 136.84 11.86 7485.35 6.09
3/6/2016 127.54 -7.29 7510.2 0.33
3/13/2016 120.32 -6.00 7604.35 1.24
3/20/2016 118.24 -1.76 7716.5 1.45
3/27/2016 116.85 -1.19 7713.05 -0.04
4/3/2016 119.62 2.32 7555.2 -2.09
4/10/2016 124.42 3.86 7850.45 3.76
4/17/2016 125.81 1.10 7899.3 0.62
4/24/2016 124.77 -0.83 7849.8 -0.63
5/1/2016 115.17 -8.33 7733.45 -1.50
5/8/2016 118.09 2.47 7814.9 1.04
5/15/2016 119.13 0.87 7749.7 -0.84
5/22/2016 120.12 0.82 8156.65 4.99
5/29/2016 114.87 -4.57 8220.8 0.78
6/5/2016 113.64 -1.09 8170.05 -0.62
2016 6/12/2016 113.44 -0.17 8170.2 0.00
6/19/2016 112.15 -1.15 8088.6 -1.01
6/26/2016 119.28 5.97 8328.35 2.88
7/3/2016 118.98 -0.25 8323.2 -0.06
7/10/2016 120.81 1.52 8541.4 2.55
7/17/2016 119.57 -1.03 8541.2 0.00
7/24/2016 112.36 -6.43 8638.5 1.13
 7/31/2016 102.90 -9.19 8683.15 0.51
8/7/2016 87.38 -17.77 8592.15 -1.06
8/14/2016 91.36 4.36 8666.9 0.86
8/21/2016 89.86 -1.66 8572.55 -1.10
8/28/2016 83.00 -8.27 8809.65 2.69
9/4/2016 82.95 -0.06 8866.7 0.64
9/11/2016 80.96 -2.46 8779.85 -0.99
9/18/2016 81.60 0.79 8831.55 0.59
9/25/2016 86.63 5.80 8611.15 -2.56
10/2/2016 87.23 0.68 8697.6 0.99
10/9/2016 86.13 -1.27 8583.4 -1.33
10/16/2016 91.11 5.46 8693.05 1.26
10/23/2016 88.42 -3.04 8638 -0.64
10/30/2016 81.41 -8.62 8433.75 -2.42
11/6/2016 86.48 5.87 8296.3 -1.66
11/13/2016 81.85 -5.65 8074.1 -2.75
11/20/2016 82.15 0.36 8114.3 0.50
11/27/2016 87.68 6.30 8086.8 -0.34
12/4/2016 99.02 11.46 8261.75 2.12
12/11/2016 106.04 6.62 8139.45 -1.50
12/18/2016 107.28 1.16 7985.75 -1.92
12/25/2016 117.23 8.49 8185.8 2.44
1/1/2017 117.83 0.51 8243.8 0.70
1/8/2017 113.40 -3.91 8400.35 1.86
1/15/2017 111.71 -1.51 8349.35 -0.61
1/22/2017 125.09 10.70 8641.25 3.38
1/29/2017 119.52 -4.66 8740.95 1.14
2/5/2017 120.81 1.07 8793.55 0.60
2/12/2017 128.73 6.15 8821.7 0.32
2/19/2017 122.71 -4.91 8939.5 1.32
2/26/2017 139.32 11.93 8897.55 -0.47
3/5/2017 135.79 -2.60 8934.55 0.41
3/12/2017 139.03 2.33 9160.05 2.46
3/19/2017 138.23 -0.58 9108 -0.57
3/26/2017 138.93 0.50 9173.75 0.72
4/2/2017 146.29 5.03 9198.3 0.27
4/9/2017 144.70 -1.10 9150.8 -0.52
4/16/2017 141.22 -2.47 9119.4 -0.34
4/23/2017 141.66 0.32 9304.05 1.98
4/30/2017 141.36 -0.21 9285.3 -0.20
5/7/2017 142.36 0.70 9400.9 1.23
5/14/2017 109.17 -30.40 9427.9 0.29
5/21/2017 102.45 -6.56 9595.1 1.74
5/28/2017 100.96 -1.48 9653.5 0.60
6/4/2017 90.41 -11.67 9668.25 0.15
2017 6/11/2017 96.33 6.15 9588.05 -0.84
6/18/2017 99.37 3.05 9574.95 -0.14
6/25/2017 98.42 -0.96 9520.9 -0.57
7/2/2017 104.29 5.63 9665.8 1.50
7/9/2017 102.55 -1.70 9886.35 2.23
7/16/2017 106.09 3.33 9915.25 0.29
7/23/2017 101.71 -4.31 10014.5 0.99
7/30/2017 99.25 -2.48 10066.4 0.52
8/6/2017 89.90 -10.40 9710.8 -3.66
8/13/2017 93.90 4.26 9837.4 1.29
8/20/2017 91.90 -2.18 9857.05 0.20
8/27/2017 97.15 5.40 9974.4 1.18
9/3/2017 95.60 -1.62 9934.8 -0.40
9/10/2017 101.35 5.67 10085.4 1.49
9/17/2017 108.05 6.20 9964.4 -1.21
9/24/2017 105.35 -2.56 9788.6 -1.80
10/1/2017 120.20 12.35 9979.7 1.91
10/8/2017 123.45 2.63 10167.45 1.85
10/15/2017 120.30 -2.62 10146.55 -0.21
10/22/2017 121.95 1.35 10323.05 1.71
10/29/2017 130.25 6.37 10452.5 1.24
11/5/2017 118.65 -9.78 10321.75 -1.27
11/12/2017 111.95 -5.98 10283.6 -0.37
11/17/2017 123.55 9.39 10283.6 0.00
Year Date share prices % change nifty 50 % change
11/16/2014 73.41 8477.35
11/23/2014 69.19 -6.09 8588.25 1.29
11/30/2014 69.86 0.96 8538.3 -0.59 COV 3.095653
2014 12/7/2014 72.93 4.20 8224.1 -3.82 VAR 3.790792
12/14/2014 69.10 -5.55 8225.2 0.01 BETA 0.816624
12/21/2014 70.25 1.64 8200.7 -0.30
12/28/2014 79.50 11.63 8395.45 2.32
1/4/2015 77.20 -2.98 8284.5 -1.34 Rf 7.46
1/11/2015 77.72 0.68 8513.8 2.69 Rf-Rm 10
1/18/2015 74.27 -4.65 8835.6 3.64 ERR 15.62624
1/25/2015 75.66 1.84 8808.9 -0.30
2/1/2015 66.99 -12.95 8661.05 -1.71
2/8/2015 70.20 4.57 8805.5 1.64
2/15/2015 71.35 1.61 8833.6 0.32
2/22/2015 69.91 -2.06 8844.6 0.12
3/1/2015 71.35 2.01 8937.75 1.04
3/8/2015 68.00 -4.93 8647.75 -3.35
3/15/2015 63.16 -7.66 8570.9 -0.90
3/22/2015 60.66 -4.11 8341.4 -2.75
3/29/2015 70.73 14.23 8586.25 2.85
4/5/2015 68.00 -4.02 8780.35 2.21
4/12/2015 67.95 -0.07 8606 -2.03
4/19/2015 63.01 -7.83 8305.25 -3.62
4/26/2015 64.50 2.30 8181.5 -1.51
5/3/2015 61.62 -4.67 8191.5 0.12
5/10/2015 64.31 4.17 8262.35 0.86
5/17/2015 60.76 -5.84 8458.95 2.32
5/24/2015 60.33 -0.71 8433.65 -0.30
5/31/2015 57.65 -4.66 8114.7 -3.93
6/7/2015 57.12 -0.92 7982.9 -1.65
6/14/2015 59.56 4.10 8224.95 2.94
6/21/2015 70.01 14.92 8381.1 1.86
6/28/2015 84.67 17.32 8484.9 1.22
7/5/2015 81.46 -3.94 8360.55 -1.49
7/12/2015 88.50 7.96 8609.85 2.90
7/19/2015 113.04 21.70 8521.55 -1.04
2015 7/26/2015 120.78 6.41 8532.85 0.13
8/2/2015 115.10 -4.94 8564.6 0.37
8/9/2015 102.76 -12.01 8518.55 -0.54
8/16/2015 107.02 3.98 8299.95 -2.63
8/23/2015 101.19 -5.76 8001.95 -3.72
8/30/2015 93.11 -8.68 7655.05 -4.53
9/6/2015 91.98 -1.22 7789.3 1.72
9/13/2015 93.30 1.42 7981.9 2.41
 9/20/2015 98.15 4.94 7868.5 -1.44
9/27/2015 101.43 3.24 7950.9 1.04
10/4/2015 103.05 1.57 8189.7 2.92
10/11/2015 100.26 -2.78 8238.15 0.59
10/18/2015 100.80 0.53 8295.45 0.69
10/25/2015 93.84 -7.41 8065.8 -2.85
11/1/2015 89.29 -5.10 7954.3 -1.40
11/8/2015 90.51 1.35 7762.25 -2.47
11/15/2015 96.83 6.53 7856.55 1.20
11/22/2015 96.83 0.00 7942.7 1.08
11/29/2015 103.20 6.17 7781.9 -2.07
12/6/2015 95.26 -8.33 7610.45 -2.25
12/13/2015 96.78 1.57 7761.95 1.95
12/20/2015 98.79 2.03 7861.05 1.26
12/27/2015 98.10 -0.70 7946.35 1.07
1/3/2016 91.59 -7.11 7601.35 -4.54
1/10/2016 86.55 -5.83 7437.8 -2.20
1/17/2016 78.90 -9.68 7422.45 -0.21
1/24/2016 85.17 7.36 7563.55 1.87
1/31/2016 77.48 -9.92 7489.1 -0.99
2/7/2016 73.27 -5.75 6980.95 -7.28
2/14/2016 80.03 8.45 7210.75 3.19
2/21/2016 99.52 19.59 7029.75 -2.57
2/28/2016 91.34 -8.95 7485.35 6.09
3/6/2016 95.12 3.96 7510.2 0.33
3/13/2016 94.77 -0.36 7604.35 1.24
3/20/2016 94.38 -0.42 7716.5 1.45
3/27/2016 95.61 1.28 7713.05 -0.04
4/3/2016 97.03 1.46 7555.2 -2.09
4/10/2016 98.15 1.15 7850.45 3.76
4/17/2016 101.14 2.95 7899.3 0.62
4/24/2016 91.59 -10.43 7849.8 -0.63
5/1/2016 92.18 0.64 7733.45 -1.50
5/8/2016 91.30 -0.97 7814.9 1.04
5/15/2016 90.61 -0.76 7749.7 -0.84
5/22/2016 90.37 -0.27 8156.65 4.99
5/29/2016 94.82 4.70 8220.8 0.78
6/5/2016 94.48 -0.36 8170.05 -0.62
6/12/2016 97.03 2.62 8170.2 0.00
6/19/2016 88.75 -9.33 8088.6 -1.01
6/26/2016 94.68 6.26 8328.35 2.88
2016 7/3/2016 92.13 -2.76 8323.2 -0.06
7/10/2016 91.54 -0.64 8541.4 2.55
7/17/2016 90.95 -0.65 8541.2 0.00
7/24/2016 91.34 0.43 8638.5 1.13
 7/31/2016 89.09 -2.53 8683.15 0.51
8/7/2016 86.55 -2.94 8592.15 -1.06
8/14/2016 88.95 2.70 8666.9 0.86
8/21/2016 86.89 -2.37 8572.55 -1.10
8/28/2016 87.77 1.00 8809.65 2.69
9/4/2016 87.67 -0.11 8866.7 0.64
9/11/2016 88.65 1.10 8779.85 -0.99
9/18/2016 87.82 -0.95 8831.55 0.59
9/25/2016 82.68 -6.22 8611.15 -2.56
10/2/2016 83.80 1.34 8697.6 0.99
10/9/2016 90.56 7.46 8583.4 -1.33
10/16/2016 96.54 6.19 8693.05 1.26
10/23/2016 99.33 2.81 8638 -0.64
10/30/2016 89.92 -10.46 8433.75 -2.42
11/6/2016 88.50 -1.60 8296.3 -1.66
11/13/2016 84.54 -4.69 8074.1 -2.75
11/20/2016 82.82 -2.07 8114.3 0.50
11/27/2016 85.81 3.48 8086.8 -0.34
12/4/2016 105.16 18.40 8261.75 2.12
12/11/2016 109.22 3.72 8139.45 -1.50
12/18/2016 105.01 -4.01 7985.75 -1.92
12/25/2016 99.43 -5.62 8185.8 2.44
1/1/2017 103.15 3.61 8243.8 0.70
1/8/2017 98.50 -4.72 8400.35 1.86
1/15/2017 98.40 -0.10 8349.35 -0.61
1/22/2017 101.29 2.85 8641.25 3.38
1/29/2017 99.72 -1.57 8740.95 1.14
2/5/2017 100.31 0.59 8793.55 0.60
2/12/2017 94.97 -5.62 8821.7 0.32
2/19/2017 90.51 -4.92 8939.5 1.32
2/26/2017 93.55 3.25 8897.55 -0.47
3/5/2017 91.10 -2.69 8934.55 0.41
3/12/2017 91.98 0.96 9160.05 2.46
3/19/2017 97.57 5.72 9108 -0.57
3/26/2017 95.85 -1.79 9173.75 0.72
4/2/2017 100.75 4.86 9198.3 0.27
4/9/2017 98.06 -2.75 9150.8 -0.52
4/16/2017 97.66 -0.40 9119.4 -0.34
4/23/2017 99.52 1.87 9304.05 1.98
4/30/2017 97.27 -2.32 9285.3 -0.20
5/7/2017 96.73 -0.56 9400.9 1.23
5/14/2017 92.03 -5.11 9427.9 0.29
5/21/2017 87.92 -4.68 9595.1 1.74
5/28/2017 89.68 1.97 9653.5 0.60
6/4/2017 88.50 -1.33 9668.25 0.15
 6/11/2017 91.20 2.95 9588.05 -0.84
6/18/2017 94.58 3.57 9574.95 -0.14
6/25/2017 93.35 -1.31 9520.9 -0.57
7/2/2017 97.71 4.46 9665.8 1.50
7/9/2017 95.90 -1.89 9886.35 2.23
2017 7/16/2017 96.29 0.41 9915.25 0.29
7/23/2017 95.70 -0.62 10014.5 0.99
7/30/2017 93.45 -2.41 10066.4 0.52
8/6/2017 86.55 -7.97 9710.8 -3.66
8/13/2017 89.95 3.78 9837.4 1.29
8/20/2017 91.80 2.02 9857.05 0.20
8/27/2017 94.90 3.27 9974.4 1.18
9/3/2017 93.05 -1.99 9934.8 -0.40
9/10/2017 93.50 0.48 10085.4 1.49
9/17/2017 93.30 -0.21 9964.4 -1.21
9/24/2017 99.60 6.33 9788.6 -1.80
10/1/2017 105.35 5.46 9979.7 1.91
10/8/2017 103.60 -1.69 10167.45 1.85
10/15/2017 100.75 -2.83 10146.55 -0.21
10/22/2017 103.50 2.66 10323.05 1.71
10/29/2017 106.10 2.45 10452.5 1.24
11/5/2017 97.05 -9.33 10321.75 -1.27
11/12/2017 108.70 10.72 10283.6 -0.37
11/17/2017 108.70 0.00 10283.6 0.00
Date Adj Close % change nifty 50 % change
11/16/2014 9.4 8477.35
11/23/2014 8.75 -7.42857 8588.25 1.291304
11/30/2014 8.75 0 8538.3 -0.58501 COV
12/7/2014 8.45 -3.5503 8224.1 -3.82048 VAR
12/14/2014 8.1 -4.32099 8225.2 0.013381 Beta
12/21/2014 7.8 -3.84615 8200.7 -0.29875
12/28/2014 10.15 23.15271 8395.45 2.319709
1/4/2015 9.85 -3.04569 8284.5 -1.33925
1/11/2015 10.45 5.741627 8513.8 2.693272
1/18/2015 10 -4.5 8835.6 3.642082
1/25/2015 10.65 6.103286 8808.9 -0.30309
2/1/2015 10.05 -5.97015 8661.05 -1.70707 Rf
2/8/2015 10.25 1.95122 8805.5 1.640454 Rf-Rm
2/15/2015 15.4 33.44156 8833.6 0.318099 ERR
2/22/2015 16.35 5.810398 8844.6 0.12437
3/1/2015 12.05 -35.6846 8937.75 1.042213
3/8/2015 11.6 -3.87931 8647.75 -3.35347
3/15/2015 10.7 -8.41121 8570.9 -0.89663
3/22/2015 8.95 -19.5531 8341.4 -2.75134
3/29/2015 10.25 12.68293 8586.25 2.851648
4/5/2015 12.55 18.32669 8780.35 2.210614
4/12/2015 12 -4.58333 8606 -2.02591
4/19/2015 11.8 -1.69492 8305.25 -3.6212
4/26/2015 11.1 -6.30631 8181.5 -1.51256
5/3/2015 11.3 1.769912 8191.5 0.122078
5/10/2015 12 5.833333 8262.35 0.8575
5/17/2015 11.55 -3.8961 8458.95 2.324172
5/24/2015 11.9 2.941176 8433.65 -0.29999
5/31/2015 10.95 -8.6758 8114.7 -3.93052
6/7/2015 10.55 -3.79147 7982.9 -1.65103
6/14/2015 11.25 6.222222 8224.95 2.942879
6/21/2015 11.4 1.315789 8381.1 1.863114
6/28/2015 11.1 -2.7027 8484.9 1.223359
7/5/2015 11.65 4.72103 8360.55 -1.48735
7/12/2015 11.3 -3.09735 8609.85 2.895519
7/19/2015 11.3 0 8521.55 -1.03619
7/26/2015 11.1 -1.8018 8532.85 0.132427
8/2/2015 11.65 4.72103 8564.6 0.370712
8/9/2015 10.55 -10.4265 8518.55 -0.54058
8/16/2015 9.95 -6.03015 8299.95 -2.63375
8/23/2015 10.1 1.485149 8001.95 -3.72409
8/30/2015 9.7 -4.12371 7655.05 -4.53165
9/6/2015 9.45 -2.6455 7789.3 1.723518
9/13/2015 9.45 0 7981.9 2.412961
9/20/2015 9.15 -3.27869 7868.5 -1.44119
9/27/2015 9.95 8.040201 7950.9 1.036359
10/4/2015 10.5 5.238095 8189.7 2.915861
10/11/2015 10.25 -2.43902 8238.15 0.58812
10/18/2015 10.1 -1.48515 8295.45 0.690738
10/25/2015 9.6 -5.20833 8065.8 -2.84721
11/1/2015 9.1 -5.49451 7954.3 -1.40176
11/8/2015 8.75 -4 7762.25 -2.47415
11/15/2015 8.95 2.234637 7856.55 1.20027
11/22/2015 9.4 4.787234 7942.7 1.084649
11/29/2015 9.8 4.081633 7781.9 -2.06634
12/6/2015 9.05 -8.28729 7610.45 -2.25282
12/13/2015 9.5 4.736842 7761.95 1.951829
12/20/2015 9.4 -1.06383 7861.05 1.260641
12/27/2015 11.25 16.44444 7946.35 1.073452
1/3/2016 13.35 15.73034 7601.35 -4.53867
1/10/2016 10.8 -23.6111 7437.8 -2.19891
1/17/2016 11.3 4.424779 7422.45 -0.2068
1/24/2016 11 -2.72727 7563.55 1.865521
1/31/2016 10.5 -4.7619 7489.1 -0.99411
2/7/2016 9.05 -16.0221 6980.95 -7.27909
2/14/2016 9.05 0 7210.75 3.186906
2/21/2016 8.9 -1.68539 7029.75 -2.57477
2/28/2016 9.4 5.319149 7485.35 6.086557
3/6/2016 8.95 -5.02793 7510.2 0.330885
3/13/2016 8.75 -2.28571 7604.35 1.238106
3/20/2016 8.85 1.129944 7716.5 1.453378
3/27/2016 8.7 -1.72414 7713.05 -0.04473
4/3/2016 8.4 -3.57143 7555.2 -2.08928
4/10/2016 8.5 1.176471 7850.45 3.760931
4/17/2016 8.6 1.162791 7899.3 0.618404
4/24/2016 8.65 0.578035 7849.8 -0.63059
5/1/2016 8.4 -2.97619 7733.45 -1.5045
5/8/2016 8.2 -2.43902 7814.9 1.042236
5/15/2016 8.85 7.344633 7749.7 -0.84132
5/22/2016 8.15 -8.58896 8156.65 4.989177
5/29/2016 7.95 -2.51572 8220.8 0.780337
6/5/2016 8 0.625 8170.05 -0.62117
6/12/2016 8 0 8170.2 0.001841
6/19/2016 7.8 -2.5641 8088.6 -1.00883
6/26/2016 9.35 16.57754 8328.35 2.878716
7/3/2016 9.25 -1.08108 8323.2 -0.06187
7/10/2016 8.95 -3.35196 8541.4 2.554619
7/17/2016 8.6 -4.06977 8541.2 -0.00234
7/24/2016 8.6 0 8638.5 1.126351
7/31/2016 8.25 -4.24242 8683.15 0.514219
8/7/2016 8 -3.125 8592.15 -1.05911
8/14/2016 7.95 -0.62893 8666.9 0.862477
8/21/2016 7.95 0 8572.55 -1.10061
8/28/2016 7.85 -1.27389 8809.65 2.691373
9/4/2016 8.15 3.680982 8866.7 0.643416
 9/11/2016 7.9 -3.16456 8779.85 -0.9892
9/18/2016 8.05 1.863354 8831.55 0.585403
9/25/2016 7.6 -5.92105 8611.15 -2.55947
10/2/2016 7.75 1.935484 8697.6 0.993943
10/9/2016 7.75 0 8583.4 -1.33047
10/16/2016 7.9 1.898734 8693.05 1.261346
10/23/2016 7.85 -0.63694 8638 -0.6373
10/30/2016 7.7 -1.94805 8433.75 -2.42182
11/6/2016 7.3 -5.47945 8296.3 -1.65677
11/13/2016 6.55 -11.4504 8074.1 -2.75201
11/20/2016 6.55 0 8114.3 0.495418
11/27/2016 6.7 2.238806 8086.8 -0.34006
12/4/2016 6.85 2.189781 8261.75 2.117592
12/11/2016 6.75 -1.48148 8139.45 -1.50256
12/18/2016 6.65 -1.50376 7985.75 -1.92468
12/25/2016 6.75 1.481481 8185.8 2.443864
1/1/2017 7.3 7.534247 8243.8 0.703559
1/8/2017 7.5 2.666667 8400.35 1.863611
1/15/2017 8.1 7.407407 8349.35 -0.61083
1/22/2017 8.05 -0.62112 8641.25 3.377988
1/29/2017 7.85 -2.54777 8740.95 1.14061
2/5/2017 7.5 -4.66667 8793.55 0.598161
2/12/2017 7.05 -6.38298 8821.7 0.319104
2/19/2017 7.4 4.72973 8939.5 1.317745
2/26/2017 7.5 1.333333 8897.55 -0.47148
3/5/2017 7.15 -4.8951 8934.55 0.414123
3/12/2017 7.2 0.694444 9160.05 2.461777
3/19/2017 6.9 -4.34783 9108 -0.57147
3/26/2017 6.8 -1.47059 9173.75 0.716719
4/2/2017 6.65 -2.25564 9198.3 0.266895
4/9/2017 6.4 -3.90625 9150.8 -0.51908
4/16/2017 6.15 -4.06504 9119.4 -0.34431
4/23/2017 6.25 1.6 9304.05 1.984613
4/30/2017 5.95 -5.04202 9285.3 -0.20193
5/7/2017 6.05 1.652893 9400.9 1.229676
5/14/2017 5.9 -2.54237 9427.9 0.286384
5/21/2017 5.55 -6.30631 9595.1 1.742548
5/28/2017 5.35 -3.73832 9653.5 0.604966
6/4/2017 5.15 -3.8835 9668.25 0.152561
6/11/2017 4.8 -7.29167 9588.05 -0.83646
6/18/2017 4.55 -5.49451 9574.95 -0.13681
6/25/2017 4.35 -4.5977 9520.9 -0.5677
7/2/2017 4.65 6.451613 9665.8 1.499094
7/9/2017 4.85 4.123711 9886.35 2.230852
7/16/2017 5.1 4.901961 9915.25 0.291474
7/23/2017 5.3 3.773585 10014.5 0.991063
7/30/2017 5.25 -0.95238 10066.4 0.51558
8/6/2017 4.45 -17.9775 9710.8 -3.66191
 8/13/2017 4.55 2.197802 9837.4 1.286931
8/20/2017 4.5 -1.11111 9857.05 0.199344
8/27/2017 4.6 2.173913 9974.4 1.176518
9/3/2017 4.45 -3.37079 9934.8 -0.3986
9/10/2017 4.5 1.111111 10085.4 1.493253
9/17/2017 4.4 -2.27273 9964.4 -1.21432
9/24/2017 4.25 -3.52941 9788.6 -1.79597
10/1/2017 4.15 -2.40964 9979.7 1.914893
10/8/2017 4.1 -1.21951 10167.45 1.846579
10/15/2017 4.1 0 10146.55 -0.20599
10/22/2017 4.1 0 10323.05 1.709766
10/29/2017 4.9 16.32653 10452.5 1.238462
11/5/2017 4.2 -16.6667 10321.75 -1.26674
11/12/2017 4.15 -1.20482 10283.6 -0.37098
11/17/2017 4.2 1.190476 10283.6 0
 4.9135971033
3.7907918109
1.2961928136

7.46
10
20.4219281363
Year Date share prices % change nifty 50 % change
11/16/2014 47.40 8477.35
11/23/2014 42.05 -12.72 8588.25 1.29
11/30/2014 40.55 -3.70 8538.3 -0.59 COV 3.792834
2014 12/7/2014 40.00 -1.37 8224.1 -3.82 VAR 3.790792
12/14/2014 37.75 -5.96 8225.2 0.01 BETA 1.000539
12/21/2014 36.00 -4.86 8200.7 -0.30
12/28/2014 37.70 4.51 8395.45 2.32
1/4/2015 38.90 3.08 8284.5 -1.34 Rf 7.46
1/11/2015 43.95 11.49 8513.8 2.69 Rf-Rm 10
1/18/2015 47.60 7.67 8835.6 3.64 ERR 17.46539
1/25/2015 52.00 8.46 8808.9 -0.30
2/1/2015 50.50 -2.97 8661.05 -1.71
2/8/2015 48.50 -4.12 8805.5 1.64
2/15/2015 51.50 5.83 8833.6 0.32
2/22/2015 50.95 -1.08 8844.6 0.12
3/1/2015 49.80 -2.31 8937.75 1.04
3/8/2015 49.70 -0.20 8647.75 -3.35
3/15/2015 47.50 -4.63 8570.9 -0.90
3/22/2015 47.95 0.94 8341.4 -2.75
3/29/2015 47.95 0.00 8586.25 2.85
4/5/2015 49.45 3.03 8780.35 2.21
4/12/2015 49.80 0.70 8606 -2.03
4/19/2015 51.90 4.05 8305.25 -3.62
4/26/2015 48.75 -6.46 8181.5 -1.51
5/3/2015 47.90 -1.77 8191.5 0.12
5/10/2015 50.05 4.30 8262.35 0.86
5/17/2015 50.35 0.60 8458.95 2.32
5/24/2015 46.55 -8.16 8433.65 -0.30
5/31/2015 50.00 6.90 8114.7 -3.93
6/7/2015 39.50 -26.58 7982.9 -1.65
6/14/2015 40.70 2.95 8224.95 2.94
6/21/2015 43.00 5.35 8381.1 1.86
6/28/2015 40.85 -5.26 8484.9 1.22
2015 7/5/2015 40.20 -1.62 8360.55 -1.49
7/12/2015 42.00 4.29 8609.85 2.90
7/19/2015 40.00 -5.00 8521.55 -1.04
7/26/2015 40.55 1.36 8532.85 0.13
8/2/2015 45.00 9.89 8564.6 0.37
8/9/2015 41.70 -7.91 8518.55 -0.54
8/16/2015 45.00 7.33 8299.95 -2.63
8/23/2015 43.05 -4.53 8001.95 -3.72
8/30/2015 37.05 -16.19 7655.05 -4.53
9/6/2015 37.05 0.00 7789.3 1.72
9/13/2015 38.50 3.77 7981.9 2.41
 9/20/2015 37.50 -2.67 7868.5 -1.44
9/27/2015 32.90 -13.98 7950.9 1.04
10/4/2015 38.75 15.10 8189.7 2.92
10/11/2015 39.00 0.64 8238.15 0.59
10/18/2015 41.20 5.34 8295.45 0.69
10/25/2015 42.20 2.37 8065.8 -2.85
11/1/2015 43.85 3.76 7954.3 -1.40
11/8/2015 42.85 -2.33 7762.25 -2.47
11/15/2015 40.00 -7.12 7856.55 1.20
11/22/2015 48.00 16.67 7942.7 1.08
11/29/2015 48.00 0.00 7781.9 -2.07
12/6/2015 44.00 -9.09 7610.45 -2.25
12/13/2015 41.65 -5.64 7761.95 1.95
12/20/2015 43.00 3.14 7861.05 1.26
12/27/2015 43.90 2.05 7946.35 1.07
1/3/2016 40.50 -8.40 7601.35 -4.54
1/10/2016 40.25 -0.62 7437.8 -2.20
1/17/2016 41.70 3.48 7422.45 -0.21
1/24/2016 40.85 -2.08 7563.55 1.87
1/31/2016 41.75 2.16 7489.1 -0.99
2/7/2016 39.00 -7.05 6980.95 -7.28
2/14/2016 40.50 3.70 7210.75 3.19
2/21/2016 36.10 -12.19 7029.75 -2.57
2/28/2016 42.60 15.26 7485.35 6.09
3/6/2016 40.00 -6.50 7510.2 0.33
3/13/2016 40.90 2.20 7604.35 1.24
3/20/2016 41.45 1.33 7716.5 1.45
3/27/2016 40.80 -1.59 7713.05 -0.04
4/3/2016 37.00 -10.27 7555.2 -2.09
4/10/2016 41.70 11.27 7850.45 3.76
4/17/2016 44.55 6.40 7899.3 0.62
4/24/2016 43.50 -2.41 7849.8 -0.63
5/1/2016 42.25 -2.96 7733.45 -1.50
5/8/2016 42.40 0.35 7814.9 1.04
5/15/2016 44.00 3.64 7749.7 -0.84
5/22/2016 41.00 -7.32 8156.65 4.99
5/29/2016 43.00 4.65 8220.8 0.78
6/5/2016 41.00 -4.88 8170.05 -0.62
6/12/2016 42.65 3.87 8170.2 0.00
6/19/2016 40.00 -6.63 8088.6 -1.01
6/26/2016 39.15 -2.17 8328.35 2.88
7/3/2016 42.20 7.23 8323.2 -0.06
7/10/2016 43.95 3.98 8541.4 2.55
7/17/2016 43.55 -0.92 8541.2 0.00
2016 7/24/2016 40.55 -7.40 8638.5 1.13
 7/31/2016 39.15 -3.58 8683.15 0.51
8/7/2016 38.05 -2.89 8592.15 -1.06
8/14/2016 37.05 -2.70 8666.9 0.86
8/21/2016 39.90 7.14 8572.55 -1.10
8/28/2016 36.30 -9.92 8809.65 2.69
9/4/2016 38.35 5.35 8866.7 0.64
9/11/2016 40.00 4.13 8779.85 -0.99
9/18/2016 38.95 -2.70 8831.55 0.59
9/25/2016 35.00 -11.29 8611.15 -2.56
10/2/2016 39.85 12.17 8697.6 0.99
10/9/2016 39.90 0.13 8583.4 -1.33
10/16/2016 39.55 -0.88 8693.05 1.26
10/23/2016 43.50 9.08 8638 -0.64
10/30/2016 49.00 11.22 8433.75 -2.42
11/6/2016 50.00 2.00 8296.3 -1.66
11/13/2016 47.50 -5.26 8074.1 -2.75
11/20/2016 42.90 -10.72 8114.3 0.50
11/27/2016 40.30 -6.45 8086.8 -0.34
12/4/2016 47.40 14.98 8261.75 2.12
12/11/2016 46.85 -1.17 8139.45 -1.50
12/18/2016 44.15 -6.12 7985.75 -1.92
12/25/2016 45.00 1.89 8185.8 2.44
1/1/2017 44.30 -1.58 8243.8 0.70
1/8/2017 48.45 8.57 8400.35 1.86
1/15/2017 47.25 -2.54 8349.35 -0.61
1/22/2017 43.25 -9.25 8641.25 3.38
1/29/2017 44.00 1.70 8740.95 1.14
2/5/2017 40.70 -8.11 8793.55 0.60
2/12/2017 42.00 3.10 8821.7 0.32
2/19/2017 39.45 -6.46 8939.5 1.32
2/26/2017 41.00 3.78 8897.55 -0.47
3/5/2017 37.35 -9.77 8934.55 0.41
3/12/2017 39.65 5.80 9160.05 2.46
3/19/2017 40.85 2.94 9108 -0.57
3/26/2017 35.55 -14.91 9173.75 0.72
4/2/2017 39.50 10.00 9198.3 0.27
4/9/2017 45.40 13.00 9150.8 -0.52
4/16/2017 46.95 3.30 9119.4 -0.34
4/23/2017 49.00 4.18 9304.05 1.98
4/30/2017 49.00 0.00 9285.3 -0.20
5/7/2017 40.75 -20.25 9400.9 1.23
5/14/2017 42.40 3.89 9427.9 0.29
5/21/2017 43.90 3.42 9595.1 1.74
5/28/2017 43.95 0.11 9653.5 0.60
6/4/2017 43.85 -0.23 9668.25 0.15
 6/11/2017 41.90 -4.65 9588.05 -0.84
6/18/2017 40.00 -4.75 9574.95 -0.14
6/25/2017 40.30 0.74 9520.9 -0.57
7/2/2017 53.00 23.96 9665.8 1.50
2017 7/9/2017 48.55 -9.17 9886.35 2.23
7/16/2017 48.15 -0.83 9915.25 0.29
7/23/2017 48.75 1.23 10014.5 0.99
7/30/2017 45.25 -7.73 10066.4 0.52
8/6/2017 42.95 -5.36 9710.8 -3.66
8/13/2017 44.00 2.39 9837.4 1.29
8/20/2017 43.00 -2.33 9857.05 0.20
8/27/2017 45.00 4.44 9974.4 1.18
9/3/2017 40.50 -11.11 9934.8 -0.40
9/10/2017 44.85 9.70 10085.4 1.49
9/17/2017 45.25 0.88 9964.4 -1.21
9/24/2017 42.05 -7.61 9788.6 -1.80
10/1/2017 41.85 -0.48 9979.7 1.91
10/8/2017 43.00 2.67 10167.45 1.85
10/15/2017 45.75 6.01 10146.55 -0.21
10/22/2017 54.60 16.21 10323.05 1.71
10/29/2017 47.90 -13.99 10452.5 1.24
11/5/2017 48.20 0.62 10321.75 -1.27
11/12/2017 49.60 2.82 10283.6 -0.37
11/17/2017 49.60 0.00 10283.6 0.00