1 2 3 4 5 6 7 8 9 10

2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
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
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
11 12 13 14 15 16 17 18 19 20
21 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 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
Date Open High Low Close Adj Close Volume
1/7/2020 324.45001 327 315.4 318.4 318.4 50966826
1/8/2020 312.10001 321.5 311 319.8 319.8 44527485
1/9/2020 326.89999 331.39999 325 330.2 330.2 40348407
1/10/2020 331 337.95001 328.1 332.25 332.25 42377838
1/11/2020 334 335.45001 329.05 330.75 330.75 23615129
1/14/2020 329.79999 331.70001 326.5 328 328 26296117
1/15/2020 329 329.20001 322.35 324.25 324.25 32625740
1/16/2020 324 326.89999 322.35 323.3 323.3 26653623
1/17/2020 313 323.5 310.1 318 318 58396326
1/20/2020 321 321.45001 313.4 314 314 30682902
1/21/2020 313.79999 316.95001 312 313.7 313.7 30591772
1/22/2020 317 317 313.7 316.15 316.15 24994911
1/23/2020 316 324.79999 314.15 323.2 323.2 33293610
1/24/2020 323.5 327.29999 321.15 324.05 324.05 22706879
1/27/2020 320.89999 322 315.8 316.2 316.2 23309355
1/28/2020 317.95001 320 311.05 315.1 315.1 26488426
1/29/2020 317.85001 319.70001 315.55 316.45 316.45 23914114
1/30/2020 316.75 316.75 305.65 310.7 310.7 35802330
1/31/2020 313.70001 321.70001 308.6 318.45 318.45 92656638
2/3/2020 303 306.85001 295.35 298.1 298.1 56060158
2/4/2020 302.89999 307.54999 297.1 306.25 306.25 51141567
2/5/2020 306.89999 313.64999 304.6 311 311 35014841
2/6/2020 311.20001 323.5 310.1 321.95 321.95 57757656
2/7/2020 321.5 325 318.4 320.55 320.55 37126803
2/10/2020 319.79999 322.79999 316.5 318.5 318.5 24816396
2/11/2020 321.04999 325.79999 321.05 324.35 324.35 30188757
2/12/2020 329.89999 329.89999 319.25 320.2 320.2 38930849
2/13/2020 322 330.95001 322 327.45 327.45 62516057
2/14/2020 328.10001 331.89999 318.55 319.4 319.4 48205947
2/17/2020 320.95001 321.14999 311.65 314.2 314.2 36950692
2/18/2020 315.39999 319.20001 309.4 317.55 317.55 38588583
2/19/2020 322.29999 324 317.25 320.35 320.35 39846727
2/20/2020 319.35001 329.20001 318.75 327.65 327.65 40150409
2/24/2020 325.75 331.29999 321.85 322.95 322.95 45273936
2/25/2020 325.89999 328.14999 322.2 326.8 326.8 39050709
2/26/2020 324.85001 330.79999 324.2 328.2 328.2 43915281
2/27/2020 328 330 318 321.95 321.95 47010040
2/28/2020 312 314.64999 301.1 303 303 59705346
3/2/2020 311 312 284.05 287.4 287.4 66711413
3/3/2020 293 294.39999 285.3 289.85 289.85 61949382
3/4/2020 291.79999 293 275.1 285.3 285.3 73675736
3/5/2020 290.89999 298.39999 270 288.5 288.5 149245973
3/6/2020 268 274.39999 253.95 270.5 270.5 106043172
3/9/2020 260.04999 262.75 251.15 253.45 253.45 101286241
3/11/2020 253 258.5 243.1 245.1 245.1 90845604
3/12/2020 231.89999 231.89999 208.6 212.6 212.6 99767083
3/13/2020 200 248.8 184.65 242 242 155701316
3/16/2020 227.89999 231.39999 220.6 223.35 223.35 75583409
3/17/2020 227.2 229.89999 212.05 215.15 215.15 65403057
3/18/2020 221 223.14999 200.1 215.2 215.2 101356399
3/19/2020 202.95 219.75 198.15 203.65 203.65 93533467
3/20/2020 205.55 215.7 200 209.85 209.85 77391650
3/23/2020 190 199.5 180.25 181.6 181.6 61750037
3/24/2020 190.95 191.95 173.55 183.2 183.2 67491360
3/25/2020 178 195.25 176.45 189.9 189.9 71567553
3/26/2020 191.55 201 185.1 192.75 192.75 107260359
3/27/2020 202 211.89999 195 195.95 195.95 114740377
3/30/2020 190 195 186.25 186.9 186.9 60081554
3/31/2020 192 198.5 188.05 196.85 196.85 59543412
4/1/2020 194 194.5 185.25 186.55 186.55 52954239
4/3/2020 187.55 188.2 175 175.5 175.5 64448494
4/7/2020 184.39999 187.3 177.6 186.4 186.4 72130500
4/8/2020 182.89999 194.39999 180.45 183 183 80435759
4/9/2020 188 190 183.6 187.75 187.75 62416005
4/13/2020 186.8 188.7 183.1 183.5 183.5 51847146
4/15/2020 187 191.95 180.15 182.35 182.35 72190004
4/16/2020 182 189.89999 180.25 188.5 188.5 61165773
4/17/2020 196 198 186.3 193.25 193.25 89851063
4/20/2020 194 197.35001 190.05 192.5 192.5 81958510
4/21/2020 188 188.2 183 184.75 184.75 53042420
4/22/2020 185.5 189.5 181.35 188.7 188.7 61503413
4/23/2020 187.75 189.89999 185.15 186.7 186.7 50955312
4/24/2020 184 184 179 179.75 179.75 65137305
4/27/2020 183.5 183.5 180.5 180.9 180.9 42996571
4/28/2020 182 185.35001 181.2 184.3 184.3 49590230
4/29/2020 185 191.8 183.5 190.1 190.1 57470466
4/30/2020 193.5 195.89999 189.7 190.5 190.5 63063889
5/4/2020 182.45 183.5 178 178.85 178.85 58118177
5/5/2020 181 181.25 168.8 170.4 170.4 91050439
5/6/2020 171.14999 173.3 166.55 171.1 171.1 73156432
5/7/2020 170.85001 172.55 168.8 170.75 170.75 42942399
5/8/2020 172.45 173.8 166.1 166.65 166.65 55932236
5/11/2020 167.95 168.89999 165 165.45 165.45 54591827
5/12/2020 164.2 168.5 160.85 166.9 166.9 70752542
5/13/2020 178.55 178.55 170.5 174.1 174.1 81720683
5/14/2020 170.95 171.75 167.5 167.95 167.95 48136531
5/15/2020 167.95 168.25 164.7 166.4 166.4 35495540
5/18/2020 166.39999 166.39999 155 155.3 155.3 77349435
5/19/2020 157.5 157.85001 152.4 152.8 152.8 71522334
5/20/2020 153 155.25 151.15 153.4 153.4 66168767
5/21/2020 153.64999 156.14999 151.5 151.95 151.95 61147471
5/22/2020 152 155.60001 149.45 150.85 150.85 87064198
5/26/2020 152.39999 153.2 150.2 151.4 151.4 48275988
5/27/2020 151.95 160.8 150.8 158.6 158.6 88195120
5/28/2020 159.45 162.39999 156.7 158.2 158.2 76968678
5/29/2020 156.10001 161.89999 155.2 161.3 161.3 58363280
6/1/2020 164 171.39999 163.35 170.05 170.05 92740893
6/2/2020 169.89999 171.3 167.2 170.25 170.25 70419104
6/3/2020 172.5 179.89999 172 174.9 174.9 113168889
6/4/2020 174.89999 177.64999 171.5 174.05 174.05 83494674
6/5/2020 176.55 189.8 176 187.8 187.8 201321234
6/8/2020 197 197.5 185.8 186.8 186.8 151741826
6/9/2020 187.7 191 183.35 184.45 184.45 96654191
6/10/2020 184.55 189 183.8 187.7 187.7 67333317
6/11/2020 188 190.39999 176.35 177.15 177.15 91726802
6/12/2020 170 180 169.8 179.15 179.15 92758901
6/15/2020 177.85001 177.85001 172 173.7 173.7 63613412
6/16/2020 178 178.95 169.4 172.9 172.9 63925976
6/17/2020 171 176.2 169.25 172.95 172.95 73866905
6/18/2020 172.39999 180.64999 171.1 179.65 179.65 58261857
6/19/2020 180.3 184.95 179.5 184.5 184.5 76895151
6/22/2020 185 191.75 184.25 187.7 187.7 80023958
6/23/2020 189.60001 193.10001 187.85 192.45 192.45 65487085
6/24/2020 194.8 194.89999 183.9 184.6 184.6 74668987
6/25/2020 182.2 186.8 180.4 185.25 185.25 73620385
6/26/2020 188 188.60001 183.8 184.6 184.6 49176958
6/29/2020 183 183.10001 178.5 179.25 179.25 50966428
6/30/2020 181.10001 182.89999 177.25 178.45 178.45 43613239
7/1/2020 179.45 185.39999 178.6 184.8 184.8 54012853
7/2/2020 185.64999 188 184 185.45 185.45 52127276
7/3/2020 186.64999 186.85001 183.4 184.7 184.7 38048810
7/6/2020 186.60001 189.85001 186.15 188.05 188.05 43773740
7/7/2020 187 189.2 184.05 188.6 188.6 55124494
7/8/2020 188.89999 197.45 188.4 191.9 191.9 143063102
7/9/2020 192.8 201 192.55 199.1 199.1 89539723
7/10/2020 198 202.5 194.8 195.6 195.6 111406477
7/13/2020 198.8 199.8 191.6 192.7 192.7 61949761
7/14/2020 192.3 192.3 184.6 186.05 186.05 62239932
7/15/2020 187.95 189.95 183 183.8 183.8 58527305
7/16/2020 185 186.95 181.65 186.25 186.25 46546803
7/17/2020 186.8 189.5 185 188.2 188.2 47035238
7/20/2020 190 193.25 188.75 190.75 190.75 45672856
7/21/2020 192.45 196.2 191.5 194.4 194.4 59281860
7/22/2020 195.7 196.75 190.1 192 192 62276152
7/23/2020 192.39999 199.10001 191.15 198.25 198.25 70801412
7/24/2020 195.7 196.3 190.65 191.95 191.95 65265493
7/27/2020 193 193.2 186.5 187.15 187.15 50697767
7/28/2020 188 190.5 185.75 189.45 189.45 51488617
7/29/2020 187.60001 195.25 187 191.2 191.2 73763368
7/30/2020 192.5 193.5 186.05 186.55 186.55 48472816
7/31/2020 188 194.85001 186.7 191.45 191.45 145892485
8/3/2020 192 194.60001 190.05 192.25 192.25 72454278
8/4/2020 193.35001 193.8 190.5 191.6 191.6 43866676
8/5/2020 192.75 196.85001 191 191.45 191.45 68888892
8/6/2020 192.3 194.5 190.25 190.95 190.95 59740172
8/7/2020 191.45 192.10001 189.55 190.65 190.65 44822338
8/10/2020 191.85001 195.5 191.7 193.8 193.8 48784530
8/11/2020 195 196.8 193.75 195.05 195.05 43890305
8/12/2020 196 204.25 194.6 203.3 203.3 157818228
8/13/2020 205.5 207.3 200.75 201.9 201.9 70443118
8/14/2020 203 204 194.6 196.5 196.5 56169088
8/17/2020 198.45 198.64999 191.5 193.1 193.1 54787889
8/18/2020 193.8 195.75 191.7 195.1 195.1 46294169
8/19/2020 196.39999 200.3 195.9 197.05 197.05 59296062
8/20/2020 194 196.35001 193.25 194.75 194.75 37504602
8/21/2020 199 201.5 197.65 198.4 198.4 68041871
8/24/2020 200 202.8 198.6 201.45 201.45 53850253
8/25/2020 204 208.45 202.7 207.95 207.95 105394375
8/26/2020 208.5 210.35001 206.15 209.85 209.85 66749637
8/27/2020 210.5 216.5 210.5 215.65 215.65 80997993
8/28/2020 217 225.89999 216.8 224.85 224.85 95974037
8/31/2020 231.55 231.55 210.35 212 212 119986476
9/1/2020 213.10001 218.89999 211.2 218.1 218.1 75048313
9/2/2020 218.25 219 212.3 216.25 216.25 47608088
9/3/2020 217.5 218.25 212.3 213.15 213.15 38594129
9/4/2020 210 212.3 205.9 206.6 206.6 54435758
9/7/2020 207.5 209.64999 205.4 207.9 207.9 35687359
9/8/2020 207.89999 208.5 202.9 204.05 204.05 34146789
9/9/2020 201.10001 201.39999 192.5 194.85 194.85 72715826
9/10/2020 197.7 201.45 195.2 198.15 198.15 67789617
9/11/2020 198.55 203.85001 197 202.7 202.7 48487971
9/14/2020 205.89999 206.2 197.35 198.5 198.5 63605531
9/15/2020 199.89999 201 197.1 200.15 200.15 51761038
9/16/2020 199.85001 200.05 196.25 198.2 198.2 52404964
9/17/2020 197 198 195 195.45 195.45 41223296
9/18/2020 196 197.2 189.7 192.6 192.6 55286316
9/21/2020 193.05 193.5 184.25 185.8 185.8 57611375
9/22/2020 186.14999 188.3 181.15 186.2 186.2 51210889
9/23/2020 188.14999 188.95 181 183.8 183.8 44320497
 9/24/2020 181.10001 181.8 175.5 176.35 176.35 46114798
9/25/2020 179 182.75 176.15 182.2 182.2 46550127
9/28/2020 184 188.14999 183.35 187.25 187.25 41921548
9/29/2020 188.5 188.95 183.25 185.05 185.05 35688726
9/30/2020 185.05 186.8 182.4 185.4 185.4 37641083
10/1/2020 187 191.2 186.9 190.3 190.3 43588724
10/5/2020 192 193.8 187.05 188.75 188.75 41694686
10/6/2020 191.10001 192.10001 188.3 191.6 191.6 31098726
10/7/2020 192.55 193.14999 189.1 190.7 190.7 34578053
10/8/2020 191.35001 195.8 190.55 191.5 191.5 43351606
10/9/2020 192 198.8 190.55 198.3 198.3 64907230
10/12/2020 199.7 205.95 197.25 198.7 198.7 69122798
10/13/2020 198.64999 200 195.1 195.7 195.7 34948525
10/14/2020 194.05 200.89999 193.05 200.05 200.05 40548275
10/15/2020 201 202.5 192 192.85 192.85 49184123
10/16/2020 194 196.75 191.6 195.95 195.95 36893126
10/19/2020 196.2 204.60001 196.05 204 204 60220779
10/20/2020 201 204.35001 200.7 203.05 203.05 39316753
10/21/2020 204.7 207.3 198.85 203.75 203.75 54515523
10/22/2020 201.89999 204.60001 201.1 203.3 203.3 33721637
10/23/2020 204 205.60001 201.55 202.8 202.8 32707020
10/26/2020 202.7 204 195.6 196.7 196.7 45470123
10/27/2020 197.25 197.55 192.25 194.65 194.65 37794381
10/28/2020 195 195 189.05 190.45 190.45 46458319
10/29/2020 189.35001 190.7 185.9 188.7 188.7 44822673
10/30/2020 189.35001 192 186.15 189.25 189.25 41519686
11/2/2020 192.2 197.25 190.05 196.05 196.05 52600119
11/3/2020 198 205.8 197.6 204.75 204.75 69890201
11/4/2020 203.5 209 198.05 207 207 117577856
11/5/2020 216 221 214.75 218.65 218.65 138023646
11/6/2020 219 221.85001 217.05 219.2 219.2 73147085
11/9/2020 222.5 222.64999 217.05 219.5 219.5 60359458
11/10/2020 223.10001 235 223 231.7 231.7 135294550
11/11/2020 232.75 239.35001 227.75 234.2 234.2 107094861
11/12/2020 233.2 233.35001 225.65 226.8 226.8 58859905
11/13/2020 225 230.64999 220.1 229.45 229.45 70676525
11/17/2020 231.85001 241.60001 231 240.2 240.2 80501583
11/18/2020 239.39999 253 237.9 252 252 104514060
11/19/2020 248 251.8 239 239.75 239.75 82284278
11/20/2020 241.5 245.39999 233.95 242.75 242.75 84411129
11/23/2020 243.5 246.14999 238.1 238.7 238.7 57538324
11/24/2020 240.5 245 239.5 243.85 243.85 47636611
11/25/2020 245.45 249.89999 241.6 243 243 74767232
11/26/2020 244 246.25 240.15 245.45 245.45 64248318
11/27/2020 245.45 246.25 242.05 244.25 244.25 54355703
 12/1/2020 245 248.95 244.25 248.05 248.05 37003272
12/2/2020 248.35001 250.85001 244.1 246.95 246.95 56723083
12/3/2020 249.3 259 248 256.3 256.3 79266442
12/4/2020 257 264.35001 253.55 263.5 263.5 79252024
12/7/2020 263.79999 271.45001 263 269.6 269.6 76053084
12/8/2020 270.95001 273.70001 265.25 271.9 271.9 65617502
12/9/2020 272.10001 274.89999 269.2 270.35 270.35 48495641
12/10/2020 269 271 265.55 269.55 269.55 38676657
12/11/2020 270.04999 276.25 270.05 272.45 272.45 50255223
12/14/2020 274 276.14999 272.35 274.2 274.2 31946501
12/15/2020 274.04999 274.04999 268.15 270.65 270.65 34890948
12/16/2020 272.79999 273.64999 268.5 269.4 269.4 24844177
12/17/2020 270 272.14999 266.7 267.7 267.7 25904699
12/18/2020 267.70001 271.95001 265 271.45 271.45 29816205
12/21/2020 268.45001 269 251.05 254.7 254.7 55160758
12/22/2020 254.8 258.70001 248.25 257.45 257.45 51189571
12/23/2020 256.95001 263.89999 255.6 263 263 29056404
12/24/2020 265 268.85001 264.65 266.85 266.85 28585509
12/28/2020 268.75 276 268 275.2 275.2 36870242
12/29/2020 276.29999 279.89999 274.7 277.9 277.9 45032526
12/30/2020 278 278.70001 272.5 276.9 276.9 30971894
12/31/2020 275 277.25 272.6 274.95 274.95 29467966
1/1/2021 274.89999 280 274.4 279.4 279.4 24531791
1/4/2021 281.85001 283.89999 277.75 281.05 281.05 31450608
1/5/2021 278.04999 282.45001 277 281.75 281.75 27393072
1/6/2021 283 289.14999 281.4 285.05 285.05 40765708
1/7/2021 289 291.79999 287.5 289.1 289.1 16550511
 2500... Open High Low Close Adj Close Volume
count 251 251 251 251 251 251
max 334 Chart
337.95 Title
329.05 332.25 332.25 201321234
min 2000... 151.949997 153.2 149.45 150.85 150.85 16550511
avg 223.503186845 227.2833 219.0171 223.0133 223.0133 60867134
STDEV 51.4768706767 51.76005 50.99548 51.50072 51.50072 27670096Column G
1500...
Column1 Column2 Column3 Column4
Column F
Column E
Column D
Mean 223.503186845 Mean 227.2833 Mean 219.0171 Mean 223.0133
1000... Column C
Standard Error 3.24919126601 Standard E 3.267065 Standard E 3.218806 Standard
Column B 3.250697
Err
Median 198.550003 Median 201.45 Median 195 Median 198.2
Mode 500 188 Mode 201 Mode 190.05 Mode 321.95
Standard Deviation 51.4768706767 Standard D 51.76005 Standard D 50.99548 Standard Dev51.50072
Sample Variance 2649.86821466 Sample Var 2679.102 Sample Var 2600.539 Sample Vari 2652.324
Kurtosis 0 Axis Title -0.625604 Kurtosis -0.557028 Kurtosis
-0.5958346951 Kurtosis -0.621853
Skewness 0.88246597111 Skewness 0.862794 Skewness 0.90337 Skewness 0.868275
Range 182.050003 Range 184.75 Range 179.6 Range 181.4
Minimum 151.949997 Minimum 153.2 Minimum 149.45 Minimum 150.85
Maximum 334 Maximum 337.95 Maximum 329.05 Maximum 332.25
Sum 56099.299898 Sum 57048.1 Sum 54973.3 Sum 55976.35
Count 251 Count 251 Count 251 Count 251
Column5 Column6

Mean 223.0133 Mean 60867134

Standard E 3.250697 Standard E 1746521
Median 198.2 Median 55932236
Mode 321.95 Mode #N/A
Standard D 51.50072 Standard D27670096
Sample Var 2652.324 Sample Var 7.66E+14
Kurtosis -0.621853 Kurtosis 3.880074
Skewness 0.868275 Skewness 1.598381
Range 181.4 Range 1.85E+08
Minimum 150.85 Minimum 16550511
Maximum 332.25 Maximum 2.01E+08
Sum 55976.35 Sum 1.53E+10
Count 251 Count 251
1

2
 ID First Last Email Department
610 Janet Farley [Link]@[Link] Fulfilment
798 Steven Bastista [Link]@[Link] Sales
841 Evelyn Monet [Link]@[Link] Fulfilment
886 Marilyn Bradley [Link]@[Link] Fulfilment
622 Jonathan Adder [Link]@[Link] Marketing
601 Abrian Birt [Link]@[Link] Engineering
869 Julie Irons [Link]@[Link] Marketing
867 Erica Tan [Link]@[Link] Fulfilment
785 Harlod Clayto [Link]@[Link] Fulfilment
648 Sharyn Castor [Link]@[Link] Support

Order Cust ID Amount Name State

1001 151 $ 150.00 Bob Smith TX
1003 234 $ 175.00 Amy Chang CA
1004 162 $ 100.00 Sue Martin TN
1005 151 $ 125.00 Bob Smith TX
1007 234 $ 85.00 Amy Chang CA

First Match. In case of duplication value, VLOOKUP willfind the first match when the maytch mode

Color Price
Blue $ 15.00
Blue $ 19.00 color
Green $ 17.00 blue
Green $ 14.00
Green $ 16.00
Red $ 11.00
Red $ 18.00

Wildcard

Last First ID Department Find

Adington Jon 622 Marketing
Aviles Angel 807 Support
 Ayala Michael 263 Marketing First
Bader Lori 120 Fulfillement Last
Bailer Annette 368 Fuilfillment ID
Bailer Orlando 432 Support Department
Baisley Erica 867 Fulfillement
Banks Angeline 331 Sales
Barger Carol 206 Fulfillement
Baron Jonathan 253 Sales
Bastista Steven 798 Sales
Bechard Donna 210 Support

Two way LOOKUP

Name Jan Feb Mar

Alper
Burrown
Chandler
Colby
Frantz
Gonzalez
 ID LOOKUP VALUE
610 Fulfilment

Order Lookup Value

1003 175

en the maytch mode in exact

Price
15

baron
Jonathan
Baron
253
Sales
 SBIN
Date Open High Low Close Adj Close Volume
3/2/2020 311 312 284.05 287.4 287.4 66711413
3/3/2020 293 294.4 285.3 289.85 289.85 61949382
3/4/2020 291.8 293 275.1 285.3 285.3 73675736
3/5/2020 290.9 298.4 270 288.5 288.5 149245973
3/6/2020 268 274.4 253.95 270.5 270.5 106043172
3/9/2020 260.05 262.75 251.15 253.45 253.45 101286241
3/11/2020 253 258.5 243.1 245.1 245.1 90845604
3/12/2020 231.9 231.9 208.6 212.6 212.6 99767083
3/13/2020 200 248.8 184.65 242 242 155701316
3/16/2020 227.9 231.4 220.6 223.35 223.35 75583409
3/17/2020 227.2 229.9 212.05 215.15 215.15 65403057
3/18/2020 221 223.15 200.1 215.2 215.2 101356399
3/19/2020 202.95 219.75 198.15 203.65 203.65 93533467
3/20/2020 205.55 215.7 200 209.85 209.85 77391650
3/23/2020 190 199.5 180.25 181.6 181.6 61750037
3/24/2020 190.95 191.95 173.55 183.2 183.2 67491360
3/25/2020 178 195.25 176.45 189.9 189.9 71567553
3/26/2020 191.55 201 185.1 192.75 192.75 107260359
3/27/2020 202 211.9 195 195.95 195.95 114740377
3/30/2020 190 195 186.25 186.9 186.9 60081554
3/31/2020 192 198.5 188.05 196.85 196.85 59543412
4/1/2020 194 194.5 185.25 186.55 186.55 52954239
4/3/2020 187.55 188.2 175 175.5 175.5 64448494
4/7/2020 184.4 187.3 177.6 186.4 186.4 72130500
4/8/2020 182.9 194.4 180.45 183 183 80435759
4/9/2020 188 190 183.6 187.75 187.75 62416005
4/13/2020 186.8 188.7 183.1 183.5 183.5 51847146
4/15/2020 187 191.95 180.15 182.35 182.35 72190004
4/16/2020 182 189.9 180.25 188.5 188.5 61165773
4/17/2020 196 198 186.3 193.25 193.25 89851063
4/20/2020 194 197.35 190.05 192.5 192.5 81958510
4/21/2020 188 188.2 183 184.75 184.75 53042420
4/22/2020 185.5 189.5 181.35 188.7 188.7 61503413
4/23/2020 187.75 189.9 185.15 186.7 186.7 50955312
4/24/2020 184 184 179 179.75 179.75 65137305
4/27/2020 183.5 183.5 180.5 180.9 180.9 42996571
4/28/2020 182 185.35 181.2 184.3 184.3 49590230
4/29/2020 185 191.8 183.5 190.1 190.1 57470466
4/30/2020 193.5 195.9 189.7 190.5 190.5 63063889
5/4/2020 182.45 183.5 178 178.85 178.85 58118177
5/5/2020 181 181.25 168.8 170.4 170.4 91050439
5/6/2020 171.15 173.3 166.55 171.1 171.1 73156432
5/7/2020 170.85 172.55 168.8 170.75 170.75 42942399
 5/8/2020 172.45 173.8 166.1 166.65 166.65 55932236
5/11/2020 167.95 168.9 165 165.45 165.45 54591827
5/12/2020 164.2 168.5 160.85 166.9 166.9 70752542
5/13/2020 178.55 178.55 170.5 174.1 174.1 81720683
5/14/2020 170.95 171.75 167.5 167.95 167.95 48136531
5/15/2020 167.95 168.25 164.7 166.4 166.4 35495540
5/18/2020 166.4 166.4 155 155.3 155.3 77349435
5/19/2020 157.5 157.85 152.4 152.8 152.8 71522334
5/20/2020 153 155.25 151.15 153.4 153.4 66168767
5/21/2020 153.65 156.15 151.5 151.95 151.95 61147471
5/22/2020 152 155.6 149.45 150.85 150.85 87064198
5/26/2020 152.4 153.2 150.2 151.4 151.4 48275988
5/27/2020 151.95 160.8 150.8 158.6 158.6 88195120
5/28/2020 159.45 162.4 156.7 158.2 158.2 76968678
5/29/2020 156.1 161.9 155.2 161.3 161.3 58363280
6/1/2020 164 171.4 163.35 170.05 170.05 92740893
6/2/2020 169.9 171.3 167.2 170.25 170.25 70419104
6/3/2020 172.5 179.9 172 174.9 174.9 113168889
6/4/2020 174.9 177.65 171.5 174.05 174.05 83494674
6/5/2020 176.55 189.8 176 187.8 187.8 201321234
6/8/2020 197 197.5 185.8 186.8 186.8 151741826
6/9/2020 187.7 191 183.35 184.45 184.45 96654191
6/10/2020 184.55 189 183.8 187.7 187.7 67333317
6/11/2020 188 190.4 176.35 177.15 177.15 91726802
6/12/2020 170 180 169.8 179.15 179.15 92758901
6/15/2020 177.85 177.85 172 173.7 173.7 63613412
6/16/2020 178 178.95 169.4 172.9 172.9 63925976
6/17/2020 171 176.2 169.25 172.95 172.95 73866905
6/18/2020 172.4 180.65 171.1 179.65 179.65 58261857
6/19/2020 180.3 184.95 179.5 184.5 184.5 76895151
6/22/2020 185 191.75 184.25 187.7 187.7 80023958
6/23/2020 189.6 193.1 187.85 192.45 192.45 65487085
6/24/2020 194.8 194.9 183.9 184.6 184.6 74668987
6/25/2020 182.2 186.8 180.4 185.25 185.25 73620385
6/26/2020 188 188.6 183.8 184.6 184.6 49176958
6/29/2020 183 183.1 178.5 179.25 179.25 50966428
6/30/2020 181.1 182.9 177.25 178.45 178.45 43613239
7/1/2020 179.45 185.4 178.6 184.8 184.8 54012853
7/2/2020 185.65 188 184 185.45 185.45 52127276
7/3/2020 186.65 186.85 183.4 184.7 184.7 38048810
7/6/2020 186.6 189.85 186.15 188.05 188.05 43773740
7/7/2020 187 189.2 184.05 188.6 188.6 55124494
7/8/2020 188.9 197.45 188.4 191.9 191.9 143063102
7/9/2020 192.8 201 192.55 199.1 199.1 89539723
7/10/2020 198 202.5 194.8 195.6 195.6 111406477
7/13/2020 198.8 199.8 191.6 192.7 192.7 61949761
7/14/2020 192.3 192.3 184.6 186.05 186.05 62239932
7/15/2020 187.95 189.95 183 183.8 183.8 58527305
7/16/2020 185 186.95 181.65 186.25 186.25 46546803
7/17/2020 186.8 189.5 185 188.2 188.2 47035238
7/20/2020 190 193.25 188.75 190.75 190.75 45672856
7/21/2020 192.45 196.2 191.5 194.4 194.4 59281860
7/22/2020 195.7 196.75 190.1 192 192 62276152
7/23/2020 192.4 199.1 191.15 198.25 198.25 70801412
7/24/2020 195.7 196.3 190.65 191.95 191.95 65265493
7/27/2020 193 193.2 186.5 187.15 187.15 50697767
7/28/2020 188 190.5 185.75 189.45 189.45 51488617
7/29/2020 187.6 195.25 187 191.2 191.2 73763368
7/30/2020 192.5 193.5 186.05 186.55 186.55 48472816
7/31/2020 188 194.85 186.7 191.45 191.45 145892485
8/3/2020 192 194.6 190.05 192.25 192.25 72454278
8/4/2020 193.35 193.8 190.5 191.6 191.6 43866676
8/5/2020 192.75 196.85 191 191.45 191.45 68888892
8/6/2020 192.3 194.5 190.25 190.95 190.95 59740172
8/7/2020 191.45 192.1 189.55 190.65 190.65 44822338
8/10/2020 191.85 195.5 191.7 193.8 193.8 48784530
8/11/2020 195 196.8 193.75 195.05 195.05 43890305
8/12/2020 196 204.25 194.6 203.3 203.3 157818228
8/13/2020 205.5 207.3 200.75 201.9 201.9 70443118
8/14/2020 203 204 194.6 196.5 196.5 56169088
8/17/2020 198.45 198.65 191.5 193.1 193.1 54787889
8/18/2020 193.8 195.75 191.7 195.1 195.1 46294169
8/19/2020 196.4 200.3 195.9 197.05 197.05 59296062
8/20/2020 194 196.35 193.25 194.75 194.75 37504602
8/21/2020 199 201.5 197.65 198.4 198.4 68041871
8/24/2020 200 202.8 198.6 201.45 201.45 53850253
8/25/2020 204 208.45 202.7 207.95 207.95 105394375
8/26/2020 208.5 210.35 206.15 209.85 209.85 66749637
8/27/2020 210.5 216.5 210.5 215.65 215.65 80997993
8/28/2020 217 225.9 216.8 224.85 224.85 95974037
8/31/2020 231.55 231.55 210.35 212 212 119986476
9/1/2020 213.1 218.9 211.2 218.1 218.1 75048313
9/2/2020 218.25 219 212.3 216.25 216.25 47608088
9/3/2020 217.5 218.25 212.3 213.15 213.15 38594129
9/4/2020 210 212.3 205.9 206.6 206.6 54435758
9/7/2020 207.5 209.65 205.4 207.9 207.9 35687359
9/8/2020 207.9 208.5 202.9 204.05 204.05 34146789
9/9/2020 201.1 201.4 192.5 194.85 194.85 72715826
9/10/2020 197.7 201.45 195.2 198.15 198.15 67789617
9/11/2020 198.55 203.85 197 202.7 202.7 48487971
 9/14/2020 205.9 206.2 197.35 198.5 198.5 63605531
9/15/2020 199.9 201 197.1 200.15 200.15 51761038
9/16/2020 199.85 200.05 196.25 198.2 198.2 52404964
9/17/2020 197 198 195 195.45 195.45 41223296
9/18/2020 196 197.2 189.7 192.6 192.6 55286316
9/21/2020 193.05 193.5 184.25 185.8 185.8 57611375
9/22/2020 186.15 188.3 181.15 186.2 186.2 51210889
9/23/2020 188.15 188.95 181 183.8 183.8 44320497
9/24/2020 181.1 181.8 175.5 176.35 176.35 46114798
9/25/2020 179 182.75 176.15 182.2 182.2 46550127
9/28/2020 184 188.15 183.35 187.25 187.25 41921548
9/29/2020 188.5 188.95 183.25 185.05 185.05 35688726
9/30/2020 185.05 186.8 182.4 185.4 185.4 37641083
10/1/2020 187 191.2 186.9 190.3 190.3 43588724
10/5/2020 192 193.8 187.05 188.75 188.75 41694686
10/6/2020 191.1 192.1 188.3 191.6 191.6 31098726
10/7/2020 192.55 193.15 189.1 190.7 190.7 34578053
10/8/2020 191.35 195.8 190.55 191.5 191.5 43351606
10/9/2020 192 198.8 190.55 198.3 198.3 64907230
10/12/2020 199.7 205.95 197.25 198.7 198.7 69122798
10/13/2020 198.65 200 195.1 195.7 195.7 34948525
10/14/2020 194.05 200.9 193.05 200.05 200.05 40548275
10/15/2020 201 202.5 192 192.85 192.85 49184123
10/16/2020 194 196.75 191.6 195.95 195.95 36893126
10/19/2020 196.2 204.6 196.05 204 204 60220779
10/20/2020 201 204.35 200.7 203.05 203.05 39316753
10/21/2020 204.7 207.3 198.85 203.75 203.75 54515523
10/22/2020 201.9 204.6 201.1 203.3 203.3 33721637
10/23/2020 204 205.6 201.55 202.8 202.8 32707020
10/26/2020 202.7 204 195.6 196.7 196.7 45470123
10/27/2020 197.25 197.55 192.25 194.65 194.65 37794381
10/28/2020 195 195 189.05 190.45 190.45 46458319
10/29/2020 189.35 190.7 185.9 188.7 188.7 44822673
10/30/2020 189.35 192 186.15 189.25 189.25 41519686
11/2/2020 192.2 197.25 190.05 196.05 196.05 52600119
11/3/2020 198 205.8 197.6 204.75 204.75 69890201
11/4/2020 203.5 209 198.05 207 207 117577856
11/5/2020 216 221 214.75 218.65 218.65 138023646
11/6/2020 219 221.85 217.05 219.2 219.2 73147085
11/9/2020 222.5 222.65 217.05 219.5 219.5 60359458
11/10/2020 223.1 235 223 231.7 231.7 135294550
11/11/2020 232.75 239.35 227.75 234.2 234.2 107094861
11/12/2020 233.2 233.35 225.65 226.8 226.8 58859905
11/13/2020 225 230.65 220.1 229.45 229.45 70676525
11/17/2020 231.85 241.6 231 240.2 240.2 80501583
11/18/2020 239.4 253 237.9 252 252 104514060
11/19/2020 248 251.8 239 239.75 239.75 82284278
11/20/2020 241.5 245.4 233.95 242.75 242.75 84411129
11/23/2020 243.5 246.15 238.1 238.7 238.7 57538324
11/24/2020 240.5 245 239.5 243.85 243.85 47636611
11/25/2020 245.45 249.9 241.6 243 243 74767232
11/26/2020 244 246.25 240.15 245.45 245.45 64248318
11/27/2020 245.45 246.25 242.05 244.25 244.25 54355703
12/1/2020 245 248.95 244.25 248.05 248.05 37003272
12/2/2020 248.35 250.85 244.1 246.95 246.95 56723083
12/3/2020 249.3 259 248 256.3 256.3 79266442
12/4/2020 257 264.35 253.55 263.5 263.5 79252024
12/7/2020 263.8 271.45 263 269.6 269.6 76053084
12/8/2020 270.95 273.7 265.25 271.9 271.9 65617502
12/9/2020 272.1 274.9 269.2 270.35 270.35 48495641
12/10/2020 269 271 265.55 269.55 269.55 38676657
12/11/2020 270.05 276.25 270.05 272.45 272.45 50255223
12/14/2020 274 276.15 272.35 274.2 274.2 31946501
12/15/2020 274.05 274.05 268.15 270.65 270.65 34890948
12/16/2020 272.8 273.65 268.5 269.4 269.4 24844177
12/17/2020 270 272.15 266.7 267.7 267.7 25904699
12/18/2020 267.7 271.95 265 271.45 271.45 29816205
12/21/2020 268.45 269 251.05 254.7 254.7 55160758
12/22/2020 254.8 258.7 248.25 257.45 257.45 51189571
12/23/2020 256.95 263.9 255.6 263 263 29056404
12/24/2020 265 268.85 264.65 266.85 266.85 28585509
12/28/2020 268.75 276 268 275.2 275.2 36870242
12/29/2020 276.3 279.9 274.7 277.9 277.9 45032526
12/30/2020 278 278.7 272.5 276.9 276.9 30971894
12/31/2020 275 277.25 272.6 274.95 274.95 29467966
1/1/2021 274.9 280 274.4 279.4 279.4 24531791
1/4/2021 281.85 283.9 277.75 281.05 281.05 31450608
1/5/2021 278.05 282.45 277 281.75 281.75 27393072
1/6/2021 283 289.15 281.4 285.05 285.05 40765708
1/7/2021 289 291.8 287 287.7 287.7 30546600
1/8/2021 290.1 291.4 285.2 286 286 32543357
1/11/2021 288 288.2 279.6 282.5 282.5 29703173
1/12/2021 280 284.85 277.9 284.3 284.3 13979686
 IDBI
Date Open High Low Close Adj Close Volume Date
3/2/2020 30.7 31.1 28 29.8 29.8 1391333 3/2/2020
3/3/2020 29.6 30.4 29.1 29.45 29.45 1442306 3/3/2020
3/4/2020 29.5 29.75 28.2 28.55 28.55 1921570 3/4/2020
3/5/2020 28.65 30.4 28.1 29.9 29.9 2520562 3/5/2020
3/6/2020 26.9 27.95 25.9 27.15 27.15 2595322 3/6/2020
3/9/2020 26.7 26.7 24.95 25.2 25.2 2011277 3/9/2020
3/11/2020 25.2 26.3 25.05 25.7 25.7 1946584 3/11/2020
3/12/2020 24.5 24.5 21 21.2 21.2 3535314 3/12/2020
3/13/2020 18.1 25 17.25 23.3 23.3 3861323 3/13/2020
3/16/2020 21.15 23.1 21.15 22.4 22.4 1979035 3/16/2020
3/17/2020 22.6 23.4 21.2 21.6 21.6 2006156 3/17/2020
3/18/2020 21.7 22.45 20.2 20.75 20.75 2170638 3/18/2020
3/19/2020 20.05 21.45 19 20.35 20.35 2413523 3/19/2020
3/20/2020 21 22.8 19.9 22.1 22.1 3031811 3/20/2020
3/23/2020 21.35 21.4 19.2 19.5 19.5 1377270 3/23/2020
3/24/2020 20 20.5 18.3 18.45 18.45 1734650 3/24/2020
3/25/2020 18.4 18.45 17.5 17.8 17.8 1483746 3/25/2020
3/26/2020 18.25 20 17.8 19.3 19.3 2399147 3/26/2020
3/27/2020 19.6 20.9 19.2 19.7 19.7 2481938 3/27/2020
3/30/2020 19.7 19.7 18.5 19.1 19.1 1028159 3/30/2020
3/31/2020 19.25 20 19 19.3 19.3 1273518 3/31/2020
4/1/2020 19.45 19.5 18.6 19.3 19.3 1052765 4/1/2020
4/3/2020 19.75 19.85 19 19.4 19.4 974262 4/3/2020
4/7/2020 20 20.15 19.5 19.95 19.95 1719084 4/7/2020
4/8/2020 20 20.7 19.5 19.7 19.7 1969486 4/8/2020
4/9/2020 20.95 21.7 20.55 21.3 21.3 3008893 4/9/2020
4/13/2020 21.3 21.5 20.2 20.7 20.7 1554259 4/13/2020
4/15/2020 20.55 21.2 20.45 20.55 20.55 1457610 4/15/2020
4/16/2020 20.4 20.9 20.1 20.75 20.75 706736 4/16/2020
4/17/2020 21.5 21.5 20.8 21.15 21.15 1836778 4/17/2020
4/20/2020 21.3 22.9 21 22.45 22.45 3550044 4/20/2020
4/21/2020 22.3 22.3 20.7 21.2 21.2 2320237 4/21/2020
4/22/2020 21.45 21.7 20.85 21.35 21.35 1243451 4/22/2020
4/23/2020 21.45 22.2 21.25 21.45 21.45 1240250 4/23/2020
4/24/2020 21.15 21.6 20.95 21.05 21.05 1017573 4/24/2020
4/27/2020 21.15 21.45 20.8 21 21 1397424 4/27/2020
4/28/2020 21.1 21.45 20.65 21 21 1496354 4/28/2020
4/29/2020 21 21.45 21 21.2 21.2 1118631 4/29/2020
4/30/2020 21.65 21.9 21.3 21.45 21.45 1381398 4/30/2020
5/4/2020 21 21.4 20.3 20.75 20.75 2891307 5/4/2020
5/5/2020 20.9 21.25 20.35 20.6 20.6 1722885 5/5/2020
5/6/2020 20.5 20.8 20.25 20.4 20.4 811566 5/6/2020
5/7/2020 20.4 20.65 20.3 20.35 20.35 563433 5/7/2020
 5/8/2020 20.45 20.6 20 20.05 20.05 821089 5/8/2020
5/11/2020 20.15 20.4 19.2 19.95 19.95 1084844 5/11/2020
5/12/2020 19.9 20.35 19.4 20.15 20.15 1474607 5/12/2020
5/13/2020 21.4 21.6 20.45 20.8 20.8 2487948 5/13/2020
5/14/2020 20.7 20.85 20.25 20.5 20.5 1267736 5/14/2020
5/15/2020 20.6 20.7 20.15 20.25 20.25 1059504 5/15/2020
5/18/2020 20 20.2 19.2 19.35 19.35 924917 5/18/2020
5/19/2020 19.8 20.15 19.25 19.4 19.4 1014875 5/19/2020
5/20/2020 19.35 19.6 19.2 19.45 19.45 681835 5/20/2020
5/21/2020 19.3 20.15 19.3 19.55 19.55 1098382 5/21/2020
5/22/2020 19.7 20.4 19.5 19.65 19.65 1699990 5/22/2020
5/26/2020 20 20 19.55 19.65 19.65 873434 5/26/2020
5/27/2020 19.75 20.05 19.35 19.85 19.85 991749 5/27/2020
5/28/2020 20 20.5 19.9 20.1 20.1 1563161 5/28/2020
5/29/2020 19.8 20.8 19.75 20.4 20.4 2112749 5/29/2020
6/1/2020 24.4 24.45 23.55 24.45 24.45 7293134 6/1/2020
6/2/2020 26 29.3 25.8 29 29 25285025 6/2/2020
6/3/2020 30.5 31.9 30 31.9 31.9 6810521 6/3/2020
6/4/2020 33.75 35.05 33.15 35.05 35.05 20901570 6/4/2020
6/5/2020 36 38.55 35.5 38.55 38.55 18039144 6/5/2020
6/8/2020 40 40.45 37.05 37.3 37.3 15436568 6/8/2020
6/9/2020 37.5 37.75 35.45 35.45 35.45 7163645 6/9/2020
6/10/2020 34.75 34.75 33.7 33.7 33.7 3975842 6/10/2020
6/11/2020 32.55 33.85 32.05 32.05 32.05 5569433 6/11/2020
6/12/2020 30.45 32.4 30.45 31.75 31.75 7111200 6/12/2020
6/15/2020 32 33.3 30.75 33.3 33.3 6268873 6/15/2020
6/16/2020 34.3 34.4 31.65 32.05 32.05 6465206 6/16/2020
6/17/2020 32 32.8 31.15 31.9 31.9 2302723 6/17/2020
6/18/2020 31.2 32.15 31.2 31.9 31.9 1705598 6/18/2020
6/19/2020 32.2 32.45 31.55 31.75 31.75 1641851 6/19/2020
6/22/2020 31.75 33.3 31.4 33.05 33.05 3663288 6/22/2020
6/23/2020 34.2 34.7 33.6 34.6 34.6 6539316 6/23/2020
6/24/2020 36.3 36.3 35.1 36.3 36.3 11442025 6/24/2020
6/25/2020 37.8 38.1 37 38.1 38.1 6341776 6/25/2020
6/26/2020 40 40 39.15 40 40 3575323 6/26/2020
6/29/2020 41.45 42 38.55 42 42 22387064 6/29/2020
6/30/2020 43.8 44.1 43.25 44.1 44.1 8497395 6/30/2020
7/1/2020 45.9 46.3 44.55 46.3 46.3 19770995 7/1/2020
7/2/2020 48.6 48.6 48.6 48.6 48.6 1145419 7/2/2020
7/3/2020 51 51 51 51 51 1680915 7/3/2020
7/6/2020 53.55 53.55 53.55 53.55 53.55 1075711 7/6/2020
7/7/2020 56.2 56.2 50.9 50.9 50.9 8273219 7/7/2020
7/8/2020 48.4 48.4 48.4 48.4 48.4 409666 7/8/2020
7/9/2020 46 46 46 46 46 329304 7/9/2020
7/10/2020 43.7 43.7 43.7 43.7 43.7 413034 7/10/2020
7/13/2020 42.15 43.35 41.55 41.55 41.55 8114717 7/13/2020
7/14/2020 39.5 39.5 39.5 39.5 39.5 296714 7/14/2020
7/15/2020 37.55 41.45 37.55 40.05 40.05 27816983 7/15/2020
7/16/2020 40.15 40.45 38.05 38.3 38.3 4878815 7/16/2020
7/17/2020 38.2 39.7 36.7 38.05 38.05 4578573 7/17/2020
7/20/2020 38.85 39.95 37.5 39.95 39.95 3783826 7/20/2020
7/21/2020 41.4 41.4 39.25 39.45 39.45 4845976 7/21/2020
7/22/2020 39.6 40.05 38.55 38.8 38.8 2892130 7/22/2020
7/23/2020 39 39.55 38.55 39.1 39.1 1803282 7/23/2020
7/24/2020 38.5 39.6 38.1 38.45 38.45 2284920 7/24/2020
7/27/2020 39.5 39.5 36.55 36.85 36.85 2563710 7/27/2020
7/28/2020 36.55 38.65 36.5 38.1 38.1 3680893 7/28/2020
7/29/2020 40 40 39.2 40 40 4426663 7/29/2020
7/30/2020 41.45 42 40 40.55 40.55 10027815 7/30/2020
7/31/2020 40.2 40.45 38.6 38.7 38.7 2720863 7/31/2020
8/3/2020 38.75 40.6 38.2 39.35 39.35 2853635 8/3/2020
8/4/2020 39.4 39.65 37.9 38.55 38.55 2461804 8/4/2020
8/5/2020 38.85 40.25 38.55 38.95 38.95 3660412 8/5/2020
8/6/2020 38.95 40.65 38.8 39.3 39.3 5944652 8/6/2020
8/7/2020 39.55 41.45 38.8 40.3 40.3 6922734 8/7/2020
8/10/2020 40.85 41 39.7 39.85 39.85 1625917 8/10/2020
8/11/2020 39.85 40.75 39.55 39.8 39.8 3378312 8/11/2020
8/12/2020 39.6 40.3 39.4 40 40 1881254 8/12/2020
8/13/2020 40 40.35 39.5 39.65 39.65 1469429 8/13/2020
8/14/2020 39.75 39.9 38.6 38.95 38.95 1661971 8/14/2020
8/17/2020 38.95 39.2 38.35 38.6 38.6 967665 8/17/2020
8/18/2020 38.7 40.2 38.5 39.6 39.6 2125414 8/18/2020
8/19/2020 40.15 40.7 39.7 39.85 39.85 2763138 8/19/2020
8/20/2020 39.6 40 39.3 39.4 39.4 1403820 8/20/2020
8/21/2020 39.6 43.3 39.5 43.3 43.3 16395596 8/21/2020
8/24/2020 44.75 45.2 41.75 42.2 42.2 6392519 8/24/2020
8/25/2020 42.3 43 41.35 41.95 41.95 2537326 8/25/2020
8/26/2020 41.9 42.45 41.35 41.7 41.7 2067933 8/26/2020
8/27/2020 41.75 42.2 41 41.15 41.15 2189354 8/27/2020
8/28/2020 41.65 42.3 41.3 41.55 41.55 2906295 8/28/2020
8/31/2020 42.3 42.5 37.55 39.25 39.25 3401550 8/31/2020
9/1/2020 39 39.5 38.25 38.85 38.85 1245774 9/1/2020
9/2/2020 38.5 41.2 38.5 39.5 39.5 2251623 9/2/2020
9/3/2020 39.5 39.95 39 39.15 39.15 1258592 9/3/2020
9/4/2020 38.5 38.95 37.1 38.4 38.4 1291217 9/4/2020
9/7/2020 39.65 39.65 38.1 38.45 38.45 875404 9/7/2020
9/8/2020 38.5 38.9 37.5 38.1 38.1 1386562 9/8/2020
9/9/2020 37.7 37.95 37 37.3 37.3 1399166 9/9/2020
9/10/2020 37.7 38.45 37.2 37.85 37.85 1127817 9/10/2020
9/11/2020 37.95 38.2 37.65 38 38 521803 9/11/2020
 9/14/2020 38.1 38.45 37.5 37.6 37.6 1213824 9/14/2020
9/15/2020 37.8 38.1 37.4 37.65 37.65 847604 9/15/2020
9/16/2020 37.7 38.2 37.4 37.7 37.7 949369 9/16/2020
9/17/2020 37.5 37.85 37.3 37.5 37.5 699612 9/17/2020
9/18/2020 37.55 37.7 37 37.1 37.1 671279 9/18/2020
9/21/2020 37.8 39.1 35.7 35.95 35.95 1662717 9/21/2020
9/22/2020 36.75 37 34 35.1 35.1 1445389 9/22/2020
9/23/2020 35.1 35.6 34 34.5 34.5 831126 9/23/2020
9/24/2020 34.1 34.45 32.6 32.85 32.85 956024 9/24/2020
9/25/2020 33.15 34.2 32.85 33.95 33.95 809923 9/25/2020
9/28/2020 34.7 35.55 34.15 35.05 35.05 1011221 9/28/2020
9/29/2020 35.9 36.5 35.15 35.4 35.4 762122 9/29/2020
9/30/2020 35.9 35.9 34.65 34.75 34.75 397007 9/30/2020
10/1/2020 35.25 35.5 33.65 34.8 34.8 604040 10/1/2020
10/5/2020 34.6 35.2 34.35 34.5 34.5 591075 10/5/2020
10/6/2020 34.7 35.25 34.5 34.65 34.65 377052 10/6/2020
10/7/2020 34.85 34.85 34.1 34.25 34.25 372036 10/7/2020
10/8/2020 34.4 34.85 34.2 34.35 34.35 369511 10/8/2020
10/9/2020 34.55 35.3 34.15 34.7 34.7 795551 10/9/2020
10/12/2020 35.2 35.65 34.6 34.65 34.65 585675 10/12/2020
10/13/2020 34.55 34.7 34 34.1 34.1 601691 10/13/2020
10/14/2020 34.25 35.1 33.55 34.4 34.4 660908 10/14/2020
10/15/2020 34.4 35 33.35 33.55 33.55 673130 10/15/2020
10/16/2020 35.8 39.7 35.55 38.9 38.9 12031006 10/16/2020
10/19/2020 38.4 38.9 37.35 37.8 37.8 3795394 10/19/2020
10/20/2020 37.95 38.15 37.5 37.6 37.6 1009697 10/20/2020
10/21/2020 38.25 38.85 36.6 37.6 37.6 4532608 10/21/2020
10/22/2020 37.9 39.65 37.45 39.2 39.2 4081626 10/22/2020
10/23/2020 39.6 40.8 38.8 39.75 39.75 7254966 10/23/2020
10/26/2020 40.4 40.4 38.3 38.65 38.65 2462710 10/26/2020
10/27/2020 38.65 38.9 37.5 37.85 37.85 1489175 10/27/2020
10/28/2020 37.7 37.95 37.1 37.25 37.25 710134 10/28/2020
10/29/2020 37 37.85 36.25 36.9 36.9 971813 10/29/2020
10/30/2020 36.75 37.15 36.3 36.45 36.45 575767 10/30/2020
11/2/2020 36.9 37.5 36.05 36.45 36.45 1999621 11/2/2020
11/3/2020 36.5 36.95 36 36.15 36.15 2324375 11/3/2020
11/4/2020 36.2 36.9 35.6 35.85 35.85 1481643 11/4/2020
11/5/2020 36.1 36.75 35.9 36.25 36.25 1293946 11/5/2020
11/6/2020 36.2 36.7 36.2 36.3 36.3 680803 11/6/2020
11/9/2020 36.3 37.2 36.3 36.7 36.7 1164954 11/9/2020
11/10/2020 37 37.6 36.5 36.9 36.9 1620888 11/10/2020
11/11/2020 37.05 38.35 36.95 37.6 37.6 2140848 11/11/2020
11/12/2020 37.6 37.75 36.85 37.1 37.1 1044964 11/12/2020
11/13/2020 37.45 37.45 36.55 36.95 36.95 918457 11/13/2020
11/17/2020 37.35 37.7 37.1 37.4 37.4 1141085 11/17/2020
11/18/2020 37.6 38.5 37 37.65 37.65 2014957 11/18/2020
11/19/2020 37.65 38.2 36.8 37.3 37.3 1854750 11/19/2020
11/20/2020 37.6 38.5 37 37.4 37.4 1525753 11/20/2020
11/23/2020 37.7 38.45 37.5 38.1 38.1 1779470 11/23/2020
11/24/2020 38.6 38.65 37.5 37.8 37.8 1238396 11/24/2020
11/25/2020 38.15 39.15 37.55 37.9 37.9 2909087 11/25/2020
11/26/2020 38.25 38.35 37.65 37.95 37.95 1149354 11/26/2020
11/27/2020 38 38.85 37.9 38.1 38.1 2150870 11/27/2020
12/1/2020 38.25 39.25 38 38.45 38.45 2115891 12/1/2020
12/2/2020 38.4 38.75 37.85 38.1 38.1 1780340 12/2/2020
12/3/2020 38.15 39.55 38.1 39.15 39.15 3569338 12/3/2020
12/4/2020 39.3 40.3 39 39.7 39.7 3886551 12/4/2020
12/7/2020 40.25 41.95 39.85 41.35 41.35 7547966 12/7/2020
12/8/2020 41.8 43.3 40.35 42.5 42.5 13238337 12/8/2020
12/9/2020 42.85 43.2 41.45 41.8 41.8 5107745 12/9/2020
12/10/2020 41.65 41.7 40 40.55 40.55 2610745 12/10/2020
12/11/2020 41.85 42 40.2 41 41 2785548 12/11/2020
12/14/2020 41.75 41.95 40.55 41.05 41.05 1790713 12/14/2020
12/15/2020 41 43.9 40.3 42.4 42.4 7531636 12/15/2020
12/16/2020 43.45 43.9 42 42.2 42.2 4232049 12/16/2020
12/17/2020 42.55 42.55 41.05 41.2 41.2 2447883 12/17/2020
12/18/2020 41.3 41.5 40 40.5 40.5 1992684 12/18/2020
12/21/2020 40.85 41.85 37 38.1 38.1 3602756 12/21/2020
12/22/2020 37.8 37.8 30.75 33.8 33.8 36426180 12/22/2020
12/23/2020 34.35 34.35 32.65 32.9 32.9 15241390 12/23/2020
12/24/2020 33.4 33.75 31.7 31.9 31.9 14837518 12/24/2020
12/28/2020 32.35 33.05 31.5 31.9 31.9 10730510 12/28/2020
12/29/2020 31.95 32.25 31.4 31.5 31.5 7832314 12/29/2020
12/30/2020 31.5 31.85 30.8 30.85 30.85 8457561 12/30/2020
12/31/2020 31.5 31.9 31 31.1 31.1 10411073 12/31/2020
1/1/2021 31.6 32.45 31.45 32.3 32.3 14521708 1/1/2021
1/4/2021 32.8 32.85 31.8 31.95 31.95 13911775 1/4/2021
1/5/2021 31.95 32.25 31.55 31.75 31.75 7830844 1/5/2021
1/6/2021 32 32.15 31.55 31.7 31.7 6173139 1/6/2021
1/7/2021 32 32.05 31.4 31.5 31.5 8628514 1/7/2021
1/8/2021 31.85 31.9 31.25 31.55 31.55 6854053 1/8/2021
1/11/2021 31.85 31.85 31.1 31.15 31.15 4671115 1/11/2021
1/12/2021 31.1 31.4 30.6 31.15 31.15 2592044 1/12/2021
 ICICI
Open High Low Close Adj Close Volume
508.25 520.55 498.45 506.1 506.1 28642076
509.85 519.5 508.5 514.75 514.75 19661945
517.5 517.5 497.05 508.35 508.35 21883404
509.75 511.15 500 504.5 504.5 16671516
485 496.8 477.3 486.35 486.35 31024353
475 475 442.95 457.75 457.75 42027175
450 471.75 449.6 465.65 465.65 31018779
438 445.95 416 425.65 425.65 50757033
401 464.75 395.2 447.2 447.2 67104335
424.2 424.2 397.45 402.9 402.9 34833637
407 408.45 364 367.25 367.25 47232699
369.1 375.5 342.3 355.05 355.05 61202289
336.1 369.6 323 338.55 338.55 57985870
328 359.8 323 345.7 345.7 88640642
311.15 313.7 280 284 284 56867949
295.3 305 268.3 296.5 296.5 67895418
284 334.15 281.6 316.9 316.9 66544138
322 364.4 314.25 330.25 330.25 76173940
355.8 359.55 326 339.85 339.85 72889985
330.1 333.9 311.1 313.4 313.4 36559880
324.7 334.85 316 323.75 323.75 46279768
319 323.75 308.1 311.15 311.15 33141186
309.5 309.5 281.5 286.65 286.65 57326314
308.3 329.6 296.85 326.1 326.1 57661076
322.85 352.75 315.1 318.95 318.95 73931321
332.4 345 322.65 342.7 342.7 52431174
341.05 345.8 329.25 330.65 330.65 30994190
342.7 351.9 325 327.35 327.35 49132329
325.3 347.8 319.35 342 342 56494027
362 385.5 349.05 375.55 375.55 69006835
376 378.9 357 361.3 361.3 55810736
341 346.2 328 331.85 331.85 50118175
326 338 323.05 335.95 335.95 49115085
340.25 354.8 338 352.95 352.95 45953398
337.9 343.25 331.5 334.85 334.85 38513206
339.3 352.9 338 347.9 347.9 38980019
353.75 362.85 350.25 359.85 359.85 32933194
353 376.5 351.65 370.45 370.45 39341745
382 392.95 374.15 380.15 380.15 45734705
359 359 336 338.05 338.05 38837299
348 348 329.55 330.85 330.85 45069968
331.5 345.55 325.25 341.4 341.4 49952812
337 342.9 333.7 336.75 336.75 27656346
 344 352.5 333.7 337.7 337.7 42968091
341 343.55 318.2 320.15 320.15 83665601
318.3 324.4 308 321.2 321.2 69072308
343.5 348.4 332.3 338.05 338.05 72816461
330 334.5 325.65 327.4 327.4 33999095
329.3 330.55 318.8 322.7 322.7 31828868
320 320.5 293.25 298.5 298.5 74034133
307.05 311.5 297.1 300.3 300.3 61827491
299 308.25 297.5 305.65 305.65 42238419
306 312.8 302 304.4 304.4 43075357
301 307.7 285.55 291.05 291.05 80358245
296.05 297.9 290 292.7 292.7 46681705
296.1 321.95 294.85 318.85 318.85 80541990
322.25 329.75 320.75 326.85 326.85 66136408
322.9 334.3 320 331.95 331.95 60487477
339 348 336.2 339.25 339.25 44024770
337 350 332.5 348.4 348.4 47558213
357.9 373 353.8 356.85 356.85 69689299
357 363 345.5 347.85 347.85 57061575
350 360 347 357.2 357.2 37251097
366.55 373.75 353.15 359.8 359.8 46827341
360.05 369.35 345.25 348.55 348.55 47621969
348.55 356.85 345.3 353 353 36292403
352.45 354.2 340.1 341.25 341.25 36999490
324.2 346.15 324.1 344.2 344.2 47509067
341.2 342.25 325.5 331.1 331.1 43500660
342.25 347.9 326.05 342.95 342.95 57511237
338.6 351 336.1 341.95 341.95 37107002
340 354.7 337.2 352 352 39285919
351 365.45 349.2 363.8 363.8 51367236
367 375.25 365.15 367.55 367.55 40133602
369 378.3 364.2 376.15 376.15 32493320
380 380 345 348.1 348.1 57955780
345.9 355.6 338.5 351 351 69902888
355.6 358.5 346.1 349.1 349.1 34596104
345.25 345.6 338.5 343.1 343.1 27384244
347 354.45 346.3 351.45 351.45 47526095
354.25 365.75 351.6 364.05 364.05 36922617
366 370.9 361.35 362.85 362.85 50964311
364.65 367.15 359.8 361 361 28779044
367.85 367.85 360.5 361.85 361.85 33334074
363 378 362.1 376.05 376.05 46030825
377.9 379 367.55 368.95 368.95 46315597
373.45 376 365.3 370.35 370.35 35144463
364.9 368.2 359 360.35 360.35 27864858
 364.1 367 352.5 353.6 353.6 32379935
351.5 352.45 340.6 345.55 345.55 34031256
349.5 356.8 343.75 345.8 345.8 30442553
347.95 348.6 341 344.65 344.65 35535437
346 356 345.45 353.8 353.8 27511781
358 366.35 355.25 363 363 36312529
371 379.9 370.05 378.8 378.8 45559912
386.9 389.5 375.3 381.1 381.1 45500191
382.55 395.65 378.85 392.25 392.25 37838027
388.3 388.7 372.15 381.8 381.8 52980980
385 385.8 356.6 358.5 358.5 73275058
361.1 362.75 343.2 352.1 352.1 125939354
353.2 357.65 348.2 351.05 351.05 50194622
353.4 354.6 340.4 344.95 344.95 40820253
346.45 353 342.05 346.8 346.8 37345191
346.8 349.35 340.5 343.25 343.25 32119883
347 353.2 344.2 351 351 30811518
353.4 360 350.75 352.2 352.2 37057881
353.45 363.75 348.6 358.75 358.75 48021824
359.45 359.65 353.15 357.95 357.95 28510964
359.5 364.95 357.35 363.55 363.55 22856010
370 374.3 364.05 367.35 367.35 45446107
365.75 368.75 363.75 366.85 366.85 25706005
368.95 372.35 366.25 368.05 368.05 26257336
371.8 371.8 354.2 361.4 361.4 28893259
366 366.35 354.35 360.2 360.2 24232497
361.9 370 361.6 369.55 369.55 26517363
374 375.85 370.4 374.45 374.45 35790233
367 369.65 362.6 367.75 367.75 68444775
370 373 367.05 371.15 371.15 34109928
374.85 381.2 373.85 380.35 380.35 32907235
382.5 389.8 381.4 386.35 386.35 53072303
388.2 391.65 384.2 389.35 389.35 37163882
389.95 397.45 387.6 392.2 392.2 36910405
393.9 411.9 392.9 409.7 409.7 83472297
414.85 422 387.5 394.6 394.6 72744175
394.7 399.65 385.3 390.95 390.95 34872793
387.25 394 381.1 392.4 392.4 31295799
392.4 392.55 381.05 382.75 382.75 26135555
375 379.95 368.35 372.55 372.55 33118984
374.1 376.85 369 373.4 373.4 22323904
372.4 381.3 369.15 375.7 375.7 32052920
370.8 372.4 361.9 367.6 367.6 25285238
371.7 375 365.45 370.7 370.7 24852274
373 373.65 365.1 370.5 370.5 22678353
 373.5 373.85 359.35 363.7 363.7 27140598
364.05 372.25 363.7 371.55 371.55 24967618
371.35 376.7 365 374.7 374.7 22068622
370 371.75 367.4 369 369 24084936
370 374.65 364.55 369.55 369.55 78166508
366.65 367.4 348.5 350.7 350.7 28932482
354 356.15 349.5 354.4 354.4 28593292
356.6 357.1 342.45 351.85 351.85 22740143
344.95 346.95 333.75 335.7 335.7 25840472
339.05 350.5 336.6 348.65 348.65 23231600
351.5 363.95 349.1 363 363 18495592
363.75 363.75 354.25 357.05 357.05 17080848
356.95 357.5 349.35 354.75 354.75 19565058
358.25 371.2 358.25 369.2 369.2 23237122
370.75 382.65 370.75 373.1 373.1 26530105
377.1 381.8 375.1 380.6 380.6 18093629
379.3 384.35 374.1 382.65 382.65 21845743
385 389.7 382.65 387.5 387.5 21085500
390.7 403.5 386.9 401.5 401.5 41641237
403.45 410 400.7 404.05 404.05 25742564
401 401 393.5 396.25 396.25 19922778
394.35 409.25 389 406.8 406.8 23368177
406.9 409.9 389.15 391 391 34234586
394 401.3 390.5 396.1 396.1 25339096
402.05 418.75 401.15 417.1 417.1 41072871
413.5 416.9 411 414.6 414.6 26158669
416 428.5 410.3 420.3 420.3 43124966
416.4 419.65 407.65 412.9 412.9 33088074
417 420.5 411.75 416.95 416.95 22151463
418.05 419.15 401.45 404.45 404.45 21712057
406.35 412.4 393.25 409.95 409.95 33571163
409.9 409.9 394.8 396.05 396.05 28145103
392.25 402.9 389.65 399.9 399.9 32615425
399.4 402.7 388.05 392.6 392.6 27225165
417 422.8 407 417.45 417.45 72698777
425 446.9 424.2 443.85 443.85 61813071
437.3 442 425.3 437.05 437.05 43426662
445 446.25 435.6 438.5 438.5 30129938
439.85 444.9 436.2 442.8 442.8 27831424
450 464.6 449 462.7 462.7 40995422
485.8 487.05 473 483.85 483.85 57535138
484.75 490.55 472.1 486.55 486.55 45609279
481.6 483.55 471.35 476.7 476.7 31071572
472.7 487.1 467.55 485.55 485.55 34815091
490.5 493 478.15 486.4 486.4 36127378
 488 499 486.25 497.65 497.65 29156543
490 493.35 475.8 478.75 478.75 31896908
479.5 483.45 468.1 480.2 480.2 30089190
481.8 483.35 466.5 468.25 468.25 29513544
474 480 471.2 478.2 478.2 23135994
485 489.95 471.1 472.7 472.7 34168305
475.1 477.2 465.8 475.3 475.3 28707911
476.4 479.55 471.3 473.35 473.35 48390771
479.7 488.5 474.3 485.1 485.1 20120049
486.35 487 472.2 480.45 480.45 21244707
482.1 485 478.85 481.85 481.85 22701738
483.7 504 483 502.05 502.05 39547014
505 515.6 504.15 510.45 510.45 37778332
511.5 512 505.4 508.4 508.4 19339943
510 515 506.05 511.5 511.5 21272782
508.1 514.4 498.75 506.95 506.95 20419020
509.25 516.9 506.1 515.45 515.45 25335765
518.1 527.8 518.1 525.8 525.8 26369591
524 524.25 513.1 518.05 518.05 26969145
520.05 521.7 511.1 512.45 512.45 24263586
514 516.5 509.1 510.4 510.4 23883288
514 518.25 509.15 517.15 517.15 21735833
514.6 514.7 488.2 494.5 494.5 29157759
497.3 501.8 489.1 500.3 500.3 32328041
499 505.5 496.55 503.6 503.6 19205951
506.75 515.95 505.1 513.55 513.55 17576807
515.9 521.2 513.6 520.1 520.1 14470472
522.55 530.8 517.85 528.8 528.8 19092649
531.65 533 524.55 528.75 528.75 21365141
530.1 538.5 526.5 535.05 535.05 27817770
535.55 537 526.1 527.5 527.5 13592625
532.3 535 524.3 531.7 531.7 16549750
526.65 539.95 523 537.25 537.25 23311516
538.75 550.6 535.85 546.7 546.7 28178838
552.15 554.4 539.75 541.1 541.1 21138034
547 547.1 536.35 542.05 542.05 21937965
545.15 546 535 544.7 544.7 19394393
541 543.4 537.1 539.8 539.8 5983375
 SBIN IDBI True / False
Date Close Volume Date Close Volume SEBI & IDBI
3/2/2020 287.4 66711413 3/2/2020 29.8 1391333 1
3/3/2020 289.85 61949382 3/3/2020 29.45 1442306 1
3/4/2020 285.3 73675736 3/4/2020 28.55 1921570 1
3/5/2020 288.5 149245973 3/5/2020 29.9 2520562 1
3/6/2020 270.5 106043172 3/6/2020 27.15 2595322 1
3/9/2020 253.45 101286241 3/9/2020 25.2 2011277 1
3/11/2020 245.1 90845604 3/11/2020 25.7 1946584 1
3/12/2020 212.6 99767083 3/12/2020 21.2 3535314 1
3/13/2020 242 155701316 3/13/2020 23.3 3861323 1
3/16/2020 223.35 75583409 3/16/2020 22.4 1979035 1
3/17/2020 215.15 65403057 3/17/2020 21.6 2006156 1
3/18/2020 215.2 101356399 3/18/2020 20.75 2170638 1
3/19/2020 203.65 93533467 3/19/2020 20.35 2413523 1
3/20/2020 209.85 77391650 3/20/2020 22.1 3031811 1
3/23/2020 181.6 61750037 3/23/2020 19.5 1377270 1
3/24/2020 183.2 67491360 3/24/2020 18.45 1734650 1
3/25/2020 189.9 71567553 3/25/2020 17.8 1483746 1
3/26/2020 192.75 107260359 3/26/2020 19.3 2399147 1
3/27/2020 195.95 114740377 3/27/2020 19.7 2481938 1
3/30/2020 186.9 60081554 3/30/2020 19.1 1028159 1
3/31/2020 196.85 59543412 3/31/2020 19.3 1273518 1
4/1/2020 186.55 52954239 4/1/2020 19.3 1052765 1
4/3/2020 175.5 64448494 4/3/2020 19.4 974262 1
4/7/2020 186.4 72130500 4/7/2020 19.95 1719084 1
4/8/2020 183 80435759 4/8/2020 19.7 1969486 1
4/9/2020 187.75 62416005 4/9/2020 21.3 3008893 1
4/13/2020 183.5 51847146 4/13/2020 20.7 1554259 1
4/15/2020 182.35 72190004 4/15/2020 20.55 1457610 1
4/16/2020 188.5 61165773 4/16/2020 20.75 706736 1
4/17/2020 193.25 89851063 4/17/2020 21.15 1836778 1
4/20/2020 192.5 81958510 4/20/2020 22.45 3550044 1
4/21/2020 184.75 53042420 4/21/2020 21.2 2320237 1
4/22/2020 188.7 61503413 4/22/2020 21.35 1243451 1
4/23/2020 186.7 50955312 4/23/2020 21.45 1240250 1
4/24/2020 179.75 65137305 4/24/2020 21.05 1017573 1
4/27/2020 180.9 42996571 4/27/2020 21 1397424 1
4/28/2020 184.3 49590230 4/28/2020 21 1496354 1
4/29/2020 190.1 57470466 4/29/2020 21.2 1118631 1
4/30/2020 190.5 63063889 4/30/2020 21.45 1381398 1
5/4/2020 178.85 58118177 5/4/2020 20.75 2891307 1
5/5/2020 170.4 91050439 5/5/2020 20.6 1722885 1
5/6/2020 171.1 73156432 5/6/2020 20.4 811566 1
5/7/2020 170.75 42942399 5/7/2020 20.35 563433 1
 5/8/2020 166.65 55932236 5/8/2020 20.05 821089 1
5/11/2020 165.45 54591827 5/11/2020 19.95 1084844 1
5/12/2020 166.9 70752542 5/12/2020 20.15 1474607 1
5/13/2020 174.1 81720683 5/13/2020 20.8 2487948 1
5/14/2020 167.95 48136531 5/14/2020 20.5 1267736 1
5/15/2020 166.4 35495540 5/15/2020 20.25 1059504 1
5/18/2020 155.3 77349435 5/18/2020 19.35 924917 1
5/19/2020 152.8 71522334 5/19/2020 19.4 1014875 1
5/20/2020 153.4 66168767 5/20/2020 19.45 681835 1
5/21/2020 151.95 61147471 5/21/2020 19.55 1098382 1
5/22/2020 150.85 87064198 5/22/2020 19.65 1699990 1
5/26/2020 151.4 48275988 5/26/2020 19.65 873434 1
5/27/2020 158.6 88195120 5/27/2020 19.85 991749 1
5/28/2020 158.2 76968678 5/28/2020 20.1 1563161 1
5/29/2020 161.3 58363280 5/29/2020 20.4 2112749 1
6/1/2020 170.05 92740893 6/1/2020 24.45 7293134 1
6/2/2020 170.25 70419104 6/2/2020 29 25285025 1
6/3/2020 174.9 113168889 6/3/2020 31.9 6810521 1
6/4/2020 174.05 83494674 6/4/2020 35.05 20901570 1
6/5/2020 187.8 201321234 6/5/2020 38.55 18039144 1
6/8/2020 186.8 151741826 6/8/2020 37.3 15436568 1
6/9/2020 184.45 96654191 6/9/2020 35.45 7163645 1
6/10/2020 187.7 67333317 6/10/2020 33.7 3975842 1
6/11/2020 177.15 91726802 6/11/2020 32.05 5569433 1
6/12/2020 179.15 92758901 6/12/2020 31.75 7111200 1
6/15/2020 173.7 63613412 6/15/2020 33.3 6268873 1
6/16/2020 172.9 63925976 6/16/2020 32.05 6465206 1
6/17/2020 172.95 73866905 6/17/2020 31.9 2302723 1
6/18/2020 179.65 58261857 6/18/2020 31.9 1705598 1
6/19/2020 184.5 76895151 6/19/2020 31.75 1641851 1
6/22/2020 187.7 80023958 6/22/2020 33.05 3663288 1
6/23/2020 192.45 65487085 6/23/2020 34.6 6539316 1
6/24/2020 184.6 74668987 6/24/2020 36.3 11442025 1
6/25/2020 185.25 73620385 6/25/2020 38.1 6341776 1
6/26/2020 184.6 49176958 6/26/2020 40 3575323 1
6/29/2020 179.25 50966428 6/29/2020 42 22387064 1
6/30/2020 178.45 43613239 6/30/2020 44.1 8497395 1
7/1/2020 184.8 54012853 7/1/2020 46.3 19770995 1
7/2/2020 185.45 52127276 7/2/2020 48.6 1145419 1
7/3/2020 184.7 38048810 7/3/2020 51 1680915 1
7/6/2020 188.05 43773740 7/6/2020 53.55 1075711 1
7/7/2020 188.6 55124494 7/7/2020 50.9 8273219 1
7/8/2020 191.9 143063102 7/8/2020 48.4 409666 1
7/9/2020 199.1 89539723 7/9/2020 46 329304 1
7/10/2020 195.6 111406477 7/10/2020 43.7 413034 1
7/13/2020 192.7 61949761 7/13/2020 41.55 8114717 1
7/14/2020 186.05 62239932 7/14/2020 39.5 296714 1
7/15/2020 183.8 58527305 7/15/2020 40.05 27816983 1
7/16/2020 186.25 46546803 7/16/2020 38.3 4878815 1
7/17/2020 188.2 47035238 7/17/2020 38.05 4578573 1
7/20/2020 190.75 45672856 7/20/2020 39.95 3783826 1
7/21/2020 194.4 59281860 7/21/2020 39.45 4845976 1
7/22/2020 192 62276152 7/22/2020 38.8 2892130 1
7/23/2020 198.25 70801412 7/23/2020 39.1 1803282 1
7/24/2020 191.95 65265493 7/24/2020 38.45 2284920 1
7/27/2020 187.15 50697767 7/27/2020 36.85 2563710 1
7/28/2020 189.45 51488617 7/28/2020 38.1 3680893 1
7/29/2020 191.2 73763368 7/29/2020 40 4426663 1
7/30/2020 186.55 48472816 7/30/2020 40.55 10027815 1
7/31/2020 191.45 145892485 7/31/2020 38.7 2720863 1
8/3/2020 192.25 72454278 8/3/2020 39.35 2853635 1
8/4/2020 191.6 43866676 8/4/2020 38.55 2461804 1
8/5/2020 191.45 68888892 8/5/2020 38.95 3660412 1
8/6/2020 190.95 59740172 8/6/2020 39.3 5944652 1
8/7/2020 190.65 44822338 8/7/2020 40.3 6922734 1
8/10/2020 193.8 48784530 8/10/2020 39.85 1625917 1
8/11/2020 195.05 43890305 8/11/2020 39.8 3378312 1
8/12/2020 203.3 157818228 8/12/2020 40 1881254 1
8/13/2020 201.9 70443118 8/13/2020 39.65 1469429 1
8/14/2020 196.5 56169088 8/14/2020 38.95 1661971 1
8/17/2020 193.1 54787889 8/17/2020 38.6 967665 1
8/18/2020 195.1 46294169 8/18/2020 39.6 2125414 1
8/19/2020 197.05 59296062 8/19/2020 39.85 2763138 1
8/20/2020 194.75 37504602 8/20/2020 39.4 1403820 1
8/21/2020 198.4 68041871 8/21/2020 43.3 16395596 1
8/24/2020 201.45 53850253 8/24/2020 42.2 6392519 1
8/25/2020 207.95 105394375 8/25/2020 41.95 2537326 1
8/26/2020 209.85 66749637 8/26/2020 41.7 2067933 1
8/27/2020 215.65 80997993 8/27/2020 41.15 2189354 1
8/28/2020 224.85 95974037 8/28/2020 41.55 2906295 1
8/31/2020 212 119986476 8/31/2020 39.25 3401550 1
9/1/2020 218.1 75048313 9/1/2020 38.85 1245774 1
9/2/2020 216.25 47608088 9/2/2020 39.5 2251623 1
9/3/2020 213.15 38594129 9/3/2020 39.15 1258592 1
9/4/2020 206.6 54435758 9/4/2020 38.4 1291217 1
9/7/2020 207.9 35687359 9/7/2020 38.45 875404 1
9/8/2020 204.05 34146789 9/8/2020 38.1 1386562 1
9/9/2020 194.85 72715826 9/9/2020 37.3 1399166 1
9/10/2020 198.15 67789617 9/10/2020 37.85 1127817 1
9/11/2020 202.7 48487971 9/11/2020 38 521803 1
 9/14/2020 198.5 63605531 9/14/2020 37.6 1213824 1
9/15/2020 200.15 51761038 9/15/2020 37.65 847604 1
9/16/2020 198.2 52404964 9/16/2020 37.7 949369 1
9/17/2020 195.45 41223296 9/17/2020 37.5 699612 1
9/18/2020 192.6 55286316 9/18/2020 37.1 671279 1
9/21/2020 185.8 57611375 9/21/2020 35.95 1662717 1
9/22/2020 186.2 51210889 9/22/2020 35.1 1445389 1
9/23/2020 183.8 44320497 9/23/2020 34.5 831126 1
9/24/2020 176.35 46114798 9/24/2020 32.85 956024 1
9/25/2020 182.2 46550127 9/25/2020 33.95 809923 1
9/28/2020 187.25 41921548 9/28/2020 35.05 1011221 1
9/29/2020 185.05 35688726 9/29/2020 35.4 762122 1
9/30/2020 185.4 37641083 9/30/2020 34.75 397007 1
10/1/2020 190.3 43588724 10/1/2020 34.8 604040 1
10/5/2020 188.75 41694686 10/5/2020 34.5 591075 1
10/6/2020 191.6 31098726 10/6/2020 34.65 377052 1
10/7/2020 190.7 34578053 10/7/2020 34.25 372036 1
10/8/2020 191.5 43351606 10/8/2020 34.35 369511 1
10/9/2020 198.3 64907230 10/9/2020 34.7 795551 1
10/12/2020 198.7 69122798 10/12/2020 34.65 585675 1
10/13/2020 195.7 34948525 10/13/2020 34.1 601691 1
10/14/2020 200.05 40548275 10/14/2020 34.4 660908 1
10/15/2020 192.85 49184123 10/15/2020 33.55 673130 1
10/16/2020 195.95 36893126 10/16/2020 38.9 12031006 1
10/19/2020 204 60220779 10/19/2020 37.8 3795394 1
10/20/2020 203.05 39316753 10/20/2020 37.6 1009697 1
10/21/2020 203.75 54515523 10/21/2020 37.6 4532608 1
10/22/2020 203.3 33721637 10/22/2020 39.2 4081626 1
10/23/2020 202.8 32707020 10/23/2020 39.75 7254966 1
10/26/2020 196.7 45470123 10/26/2020 38.65 2462710 1
10/27/2020 194.65 37794381 10/27/2020 37.85 1489175 1
10/28/2020 190.45 46458319 10/28/2020 37.25 710134 1
10/29/2020 188.7 44822673 10/29/2020 36.9 971813 1
10/30/2020 189.25 41519686 10/30/2020 36.45 575767 1
11/2/2020 196.05 52600119 11/2/2020 36.45 1999621 1
11/3/2020 204.75 69890201 11/3/2020 36.15 2324375 1
11/4/2020 207 117577856 11/4/2020 35.85 1481643 1
11/5/2020 218.65 138023646 11/5/2020 36.25 1293946 1
11/6/2020 219.2 73147085 11/6/2020 36.3 680803 1
11/9/2020 219.5 60359458 11/9/2020 36.7 1164954 1
11/10/2020 231.7 135294550 11/10/2020 36.9 1620888 1
11/11/2020 234.2 107094861 11/11/2020 37.6 2140848 1
11/12/2020 226.8 58859905 11/12/2020 37.1 1044964 1
11/13/2020 229.45 70676525 11/13/2020 36.95 918457 1
11/17/2020 240.2 80501583 11/17/2020 37.4 1141085 1
11/18/2020 252 104514060 11/18/2020 37.65 2014957 1
11/19/2020 239.75 82284278 11/19/2020 37.3 1854750 1
11/20/2020 242.75 84411129 11/20/2020 37.4 1525753 1
11/23/2020 238.7 57538324 11/23/2020 38.1 1779470 1
11/24/2020 243.85 47636611 11/24/2020 37.8 1238396 1
11/25/2020 243 74767232 11/25/2020 37.9 2909087 1
11/26/2020 245.45 64248318 11/26/2020 37.95 1149354 1
11/27/2020 244.25 54355703 11/27/2020 38.1 2150870 1
12/1/2020 248.05 37003272 12/1/2020 38.45 2115891 1
12/2/2020 246.95 56723083 12/2/2020 38.1 1780340 1
12/3/2020 256.3 79266442 12/3/2020 39.15 3569338 1
12/4/2020 263.5 79252024 12/4/2020 39.7 3886551 1
12/7/2020 269.6 76053084 12/7/2020 41.35 7547966 1
12/8/2020 271.9 65617502 12/8/2020 42.5 13238337 1
12/9/2020 270.35 48495641 12/9/2020 41.8 5107745 1
12/10/2020 269.55 38676657 12/10/2020 40.55 2610745 1
12/11/2020 272.45 50255223 12/11/2020 41 2785548 1
12/14/2020 274.2 31946501 12/14/2020 41.05 1790713 1
12/15/2020 270.65 34890948 12/15/2020 42.4 7531636 1
12/16/2020 269.4 24844177 12/16/2020 42.2 4232049 1
12/17/2020 267.7 25904699 12/17/2020 41.2 2447883 1
12/18/2020 271.45 29816205 12/18/2020 40.5 1992684 1
12/21/2020 254.7 55160758 12/21/2020 38.1 3602756 1
12/22/2020 257.45 51189571 12/22/2020 33.8 36426180 1
12/23/2020 263 29056404 12/23/2020 32.9 15241390 1
12/24/2020 266.85 28585509 12/24/2020 31.9 14837518 1
12/28/2020 275.2 36870242 12/28/2020 31.9 10730510 1
12/29/2020 277.9 45032526 12/29/2020 31.5 7832314 1
12/30/2020 276.9 30971894 12/30/2020 30.85 8457561 1
12/31/2020 274.95 29467966 12/31/2020 31.1 10411073 1
1/1/2021 279.4 24531791 1/1/2021 32.3 14521708 1
1/4/2021 281.05 31450608 1/4/2021 31.95 13911775 1
1/5/2021 281.75 27393072 1/5/2021 31.75 7830844 1
1/6/2021 285.05 40765708 1/6/2021 31.7 6173139 1
1/7/2021 287.7 30546600 1/7/2021 31.5 8628514 1
1/8/2021 286 32543357 1/8/2021 31.55 6854053 1
1/11/2021 282.5 29703173 1/11/2021 31.15 4671115 1
1/12/2021 284.3 13979686 1/12/2021 31.15 2592044 1
 LOG TRANSFORMATION LOG RETURN %RETURN
SBIN IDBI SEBI IDBI SEBI IDBI
5.660875 3.39450836
5.669364 3.3826939441 -4762031 50973 144230500% 144230500%
5.653541 3.3516569011 11726354 479264 192156900% 192156900%
5.664695 3.3978584804 75570237 598992 252056100% 252056100%
5.600272 3.3013770464 -43202801 74760 259532100% 259532100%
5.535167 3.2268440342 -4756931 -584045 201127600% 201127600%
5.501666 3.2464910308 -10440637 -64693 194658300% 194658300%
5.359412 3.0540012288 8921479 1588730 353531300% 353531300%
5.488938 3.1484533177 55934233 326009 386132200% 386132200%
5.40874 3.1090609589 -80117907 -1882288 197903400% 197903400%
5.371335 3.0726933147 -10180352 27121 200615500% 200615500%
5.371568 3.0325462467 35953342 164482 217063700% 217063700%
5.316403 3.0130809119 -7822932 242885 241352200% 241352200%
5.346393 3.0955776085 -16141817 618288 303181000% 303181000%
5.201806 2.9704144656 -15641613 -1654541 137726900% 137726900%
5.210578 2.9150644247 5741323 357380 173464900% 173464900%
5.246498 2.8791984011 4076193 -250904 148374500% 148374500%
5.261394 2.9601050441 35692806 915401 239914600% 239914600%
5.27786 2.9806186865 7480018 82791 248193700% 248193700%
5.230574 2.9496883351 -54658823 -1453779 102815800% 102815800%
5.282442 2.9601050441 -538142 245359 127351700% 127351700%
5.228699 2.9601050441 -6589173 -220753 105276400% 105276400%
5.167639 2.9652730661 11494255 -78503 97426100% 97426100%
5.227895 2.9932291935 7682006 744822 171908300% 171908300%
5.209486 2.9806186865 8305259 250402 196948500% 196948500%
5.235111 3.0587070258 -18019754 1039407 300889200% 300889200%
5.212215 3.0301337486 -10568859 -1454634 155425800% 155425800%
5.205928 3.0228608923 20342858 -96649 145760900% 145760900%
5.239098 3.0325462467 -11024231 -750874 70673500% 70673500%
5.263985 3.0516399055 28685290 1130042 183677700% 183677700%
5.260096 3.1112906587 -7892553 1713266 355004300% 355004300%
5.219004 3.0540012288 -28916090 -1229807 232023600% 232023600%
5.240158 3.0610517397 8460993 -1076786 124345000% 124345000%
5.229503 3.065724692 -10548101 -3201 124024900% 124024900%
5.191567 3.0469005126 14181993 -222677 101757200% 101757200%
5.197944 3.0445224377 -22140734 379851 139742300% 139742300%
5.216565 3.0445224377 6593659 98930 149635300% 149635300%
5.24755 3.0540012288 7880236 -377723 111863000% 111863000%
5.249652 3.065724692 5593423 262767 138139700% 138139700%
5.186547 3.0325462467 -4945712 1509909 289130600% 289130600%
5.138149 3.0252910758 32932262 -1168422 172288400% 172288400%
5.142248 3.0155349009 -17894007 -911319 81156500% 81156500%
5.1402 3.0130809119 -30214033 -248133 56343200% 56343200%
5.115896 2.9982291039 12989837 257656 82108800% 82108800%
5.108669 2.9932291935 -1340409 263755 108484300% 108484300%
5.117395 3.0032042884 16160715 389763 147460600% 147460600%
5.15963 3.0349529386 10968141 1013341 248794700% 248794700%
5.123666 3.0204248861 -33584152 -1220212 126773500% 126773500%
5.114394 3.0081547936 -12640991 -208232 105950300% 105950300%
5.045359 2.9626924195 41853895 -134587 92491600% 92491600%
5.02913 2.9652730661 -5827101 89958 101487400% 101487400%
5.033049 2.9678471215 -5353567 -333040 68183400% 68183400%
5.023551 2.9729752353 -5021296 416547 109838100% 109838100%
5.016286 2.9780773383 25916727 601608 169998900% 169998900%
5.019925 2.9780773383 -38788210 -826556 87343300% 87343300%
5.066385 2.9882040071 39919132 118315 99174800% 99174800%
5.06386 3.0007198151 -11226442 571412 156316000% 156316000%
5.083266 3.0155349009 -18605398 549588 211274800% 211274800%
5.136093 3.1966302568 34377613 5180385 729313300% 729313300%
5.137268 3.36729583 -22321789 17991891 2528502400% 2528502400%
5.164214 3.4626060098 42749785 -18474504 681052000% 681052000%
5.159343 3.5567755849 -29674215 14091049 2090156900% 2090156900%
5.235378 3.6519560741 117826560 -2862426 1803914300% 1803914300%
5.230039 3.6189932998 -49579408 -2602576 1543656700% 1543656700%
5.217378 3.5681232812 -55087635 -8272923 716364400% 716364400%
5.234845 3.517497867 -29320874 -3187803 397584100% 397584100%
5.176997 3.4672971522 24393485 1593591 556943200% 556943200%
5.188223 3.4578927253 1032099 1541767 711119900% 711119900%
5.15733 3.505557367 -29145489 -842327 626887200% 626887200%
5.152713 3.4672971522 312564 196333 646520500% 646520500%
5.153003 3.4626060098 9940929 -4162483 230272200% 230272200%
5.19101 3.4626060098 -15605048 -597125 170559700% 170559700%
5.217649 3.4578927253 18633294 -63747 164185000% 164185000%
5.234845 3.498021536 3128807 2021437 366328700% 366328700%
5.259836 3.5438536243 -14536873 2876028 653931500% 653931500%
5.218191 3.5918177137 9181902 4902709 1144202400% 1144202400%
5.221706 3.6402142296 -1048602 -5100249 634177500% 634177500%
5.218191 3.6888794541 -24443427 -2766453 357532200% 357532200%
5.188781 3.7376696183 1789470 18811741 2238706300% 2238706300%
5.184308 3.7864597371 -7353189 -13889669 849739400% 849739400%
5.219274 3.8351419395 10399614 11273600 1977099400% 1977099400%
5.222785 3.8836234898 -1885577 -18625576 114541800% 114541800%
5.218733 3.9318256327 -14078466 535496 168091400% 168091400%
5.236708 3.9806157782 5724930 -605204 107571000% 107571000%
5.239628 3.9298629628 11350754 7197508 827321800% 827321800%
5.256974 3.879499855 87938608 -7863553 40966500% 40966500%
5.293807 3.8286413965 -53523379 -80362 32930300% 32930300%
5.276072 3.777348125 21866754 83730 41303300% 41303300%
5.261135 3.7268974972 -49456716 7701683 811471600% 811471600%
5.226015 3.6763006719 290171 -7818003 29671300% 29671300%
5.213848 3.6901286485 -3712627 27520269 2781698200% 2781698200%
5.22709 3.6454498701 -11980502 -22938168 487881400% 487881400%
5.237505 3.638901058 488435 -300242 457857200% 457857200%
5.250964 3.6876286972 -1362382 -794747 378382500% 378382500%
5.269918 3.6750340726 13609004 1062150 484597500% 484597500%
5.257495 3.6584202209 2994292 -1953846 289212900% 289212900%
5.289529 3.6661224158 8525260 -1088848 180328100% 180328100%
5.257235 3.649358722 -5535919 481638 228491900% 228491900%
5.23191 3.6068555644 -14567726 278790 256370900% 256370900%
5.244125 3.6402142296 790850 1117183 368089200% 368089200%
5.25332 3.6888794541 22274751 745770 442666200% 442666200%
5.228699 3.7025357559 -25290552 5601152 1002781400% 1002781400%
5.254627 3.6558396259 97419669 -7306952 272086200% 272086200%
5.258797 3.672495924 -73438207 132772 285363400% 285363400%
5.25541 3.6519560741 -28587602 -391831 246180300% 246180300%
5.254627 3.662278798 25022216 1198608 366041100% 366041100%
5.252012 3.6712244934 -9148720 2284240 594465100% 594465100%
5.250439 3.6963514441 -14917834 978082 692273300% 692273300%
5.266827 3.685122355 3962192 -5296817 162591600% 162591600%
5.273256 3.6838668872 -4894225 1752395 337831100% 337831100%
5.314683 3.6888794541 113927923 -1497058 188125300% 188125300%
5.307772 3.6800909985 -87375110 -411825 146942800% 146942800%
5.280662 3.662278798 -14274030 192542 166197000% 166197000%
5.263208 3.6532522247 -1381199 -694306 96766400% 96766400%
5.273512 3.6788290678 -8493720 1157749 212541300% 212541300%
5.283458 3.685122355 13001893 637724 276313700% 276313700%
5.271717 3.6737658671 -21791460 -1359318 140381900% 140381900%
5.290285 3.7681526119 30537269 14991776 1639559500% 1639559500%
5.305541 3.7424202447 -14191618 -10003077 639251800% 639251800%
5.337298 3.7364784568 51544122 -3855193 253732500% 253732500%
5.346393 3.7305011528 -38644738 -469393 206793200% 206793200%
5.373657 3.7172239757 14248356 121421 218935300% 218935300%
5.415434 3.7268974972 14976044 716941 290629400% 290629400%
5.356586 3.6699514442 24012439 495255 340154900% 340154900%
5.384954 3.6597080253 -44938163 -2155776 124577300% 124577300%
5.376435 3.6763006719 -27440225 1005849 225162200% 225162200%
5.361996 3.6674004735 -9013959 -993031 125859100% 125859100%
5.330785 3.6480575117 15841629 32625 129121600% 129121600%
5.337057 3.649358722 -18748399 -415813 87540300% 87540300%
5.318365 3.6402142296 -1540570 511158 138656100% 138656100%
5.27223 3.6189932998 38569037 12604 139916500% 139916500%
5.289024 3.633630927 -4926209 -271349 112781600% 112781600%
5.311727 3.6375861597 -19301646 -606014 52180200% 52180200%
5.290789 3.6270039972 15117560 692021 121382300% 121382300%
5.299067 3.6283330074 -11844493 -366220 84760300% 84760300%
5.289277 3.629660121 643926 101765 94936800% 94936800%
5.275305 3.624340933 -11181668 -249757 69961100% 69961100%
5.260616 3.6136169157 14063020 -28333 67127800% 67127800%
5.224671 3.582129112 2325059 991438 166271600% 166271600%
5.226821 3.5582010735 -6400486 -217328 144538800% 144538800%
5.213848 3.540959324 -6890392 -614263 83112500% 83112500%
5.172471 3.491951684 1794301 124898 95602300% 95602300%
5.205105 3.5248888835 435329 -146101 80992200% 80992200%
5.232445 3.5567755849 -4628579 201298 101122000% 101122000%
5.220626 3.5667118766 -6232822 -249099 76212100% 76212100%
5.222516 3.548179572 1952357 -365115 39700600% 39700600%
5.248602 3.549617358 5947641 207033 60403900% 60403900%
5.240423 3.540959324 -1894038 -12965 59107400% 59107400%
5.25541 3.5452977834 -10595960 -214023 37705100% 37705100%
5.250701 3.5336865647 3479327 -5016 37203500% 37203500%
5.254888 3.5366019604 8773553 -2525 36951000% 36951000%
5.289781 3.5467397158 21555624 426040 79555000% 79555000%
5.291796 3.5452977834 4215568 -209876 58567400% 58567400%
5.276583 3.5292973256 -34174273 16016 60169000% 60169000%
5.298567 3.5380566225 5599750 59217 66090700% 66090700%
5.261913 3.5130368336 8635848 12222 67312900% 67312900%
5.27786 3.660994302 -12290997 11357876 1203100500% 1203100500%
5.31812 3.6323090762 23327653 -8235612 379539300% 379539300%
5.313452 3.6270039972 -20904026 -2785697 100969600% 100969600%
5.316894 3.6270039972 15198770 3522911 453260700% 453260700%
5.314683 3.6686767723 -20793886 -450982 408162500% 408162500%
5.31222 3.6826098411 -1014617 3173340 725496500% 725496500%
5.28168 3.6545468268 12763103 -4792256 246270900% 246270900%
5.271203 3.633630927 -7675742 -973535 148917400% 148917400%
5.24939 3.6176519448 8663938 -779041 71013300% 71013300%
5.240158 3.6082116052 -1635646 261679 97181200% 97181200%
5.243069 3.5959414859 -3302987 -396046 57576600% 57576600%
5.27837 3.5959414859 11080433 1423854 199962000% 199962000%
5.32179 3.5876770039 17290082 324754 232437400% 232437400%
5.332719 3.5793435113 47687655 -842732 148164200% 148164200%
5.387472 3.5904393813 20445790 -187697 129394500% 129394500%
5.389985 3.5918177137 -64876561 -613143 68080200% 68080200%
5.391352 3.6027767823 -12787627 484151 116495300% 116495300%
5.445443 3.6082116052 74935092 455934 162088700% 162088700%
5.456175 3.6270039972 -28199689 519960 214084700% 214084700%
5.424069 3.6136169157 -48234956 -1095884 104496300% 104496300%
5.435685 3.6095656745 11816620 -126507 91845600% 91845600%
5.481472 3.6216707579 9825058 222628 114108400% 114108400%
5.529429 3.6283330074 24012477 873872 201495600% 201495600%
5.479597 3.6189932998 -22229782 -160207 185474900% 185474900%
5.492032 3.6216707579 2126851 -328997 152575200% 152575200%
5.475208 3.6402142296 -26872805 253717 177946900% 177946900%
5.496553 3.6323090762 -9901713 -541074 123839500% 123839500%
5.493061 3.6349511649 27130621 1670691 290908600% 290908600%
5.503093 3.6362695302 -10518914 -1759733 114935300% 114935300%
5.498192 3.6402142296 -9892615 1001516 215086900% 215086900%
5.51363 3.649358722 -17352431 -34979 211589000% 211589000%
5.509186 3.6402142296 19719811 -335551 178033900% 178033900%
5.546349 3.6674004735 22543359 1788998 356933700% 356933700%
5.574053 3.6813512129 -14418 317213 388655000% 388655000%
5.596939 3.7220723731 -3198940 3661415 754796500% 754796500%
5.605434 3.7495040759 -10435582 5690371 1323833600% 1323833600%
5.599717 3.7328963156 -17121861 -8130592 510774400% 510774400%
5.596754 3.7025357559 -9818984 -2497000 261074400% 261074400%
5.607455 3.7135720667 11578566 174803 278554700% 278554700%
5.613858 3.7147908115 -18308722 -994835 179071200% 179071200%
5.600826 3.7471484094 2944447 5740923 753163500% 753163500%
5.596197 3.7424202447 -10046771 -3299587 423204800% 423204800%
5.589867 3.7184382806 1060522 -1784166 244788200% 244788200%
5.603778 3.7013019741 3911506 -455199 199268300% 199268300%
5.540086 3.6402142296 25344553 1610072 360275500% 360275500%
5.550826 3.5204607729 -3971187 32823424 3642617900% 3642617900%
5.572154 3.4934727186 -22133167 -21184790 1524138900% 1524138900%
5.586687 3.4626060098 -470895 -403872 1483751700% 1483751700%
5.617498 3.4626060098 8284733 -4107008 1073050900% 1073050900%
5.627261 3.4499875458 8162284 -2898196 783231300% 783231300%
5.623656 3.4291367504 -14060632 625247 845756000% 845756000%
5.616589 3.4372078192 -1503928 1953512 1041107200% 1041107200%
5.632644 3.4750671993 -4936175 4110635 1452170700% 1452170700%
5.638533 3.4641722121 6918817 -609933 1391177400% 1391177400%
5.64102 3.4578927253 -4057536 -6080931 783084300% 783084300%
5.652665 3.4563167124 13372636 -1657705 617313800% 617313800%
5.661918 3.4499875458 -10219108 2455375 862851300% 862851300%
5.655992 3.4515735573 1996757 -1774461 685405200% 685405200%
5.643679 3.4388142452 -2840184 -2182938 467111400% 467111400%
5.65003 3.4388142452 -15723487 -2079071 259204300% 259204300%
 S&P 500 NIFTY 50 True / False
Date Close Volume Date Close Volume
3/2/2020 3090.23 6376400000 3/2/2020 11132.75 680800 1
3/3/2020 3003.37 6355940000 3/3/2020 11303.2998 696500 1
3/4/2020 3130.12 5035480000 3/4/2020 11251 797700 1
3/5/2020 3023.94 5575550000 3/5/2020 11269 1352500 1
3/6/2020 2972.37 6552140000 3/6/2020 10989.4502 1811000 1
3/9/2020 2746.56 8423050000 3/9/2020 10451.4502 1565500 1
3/11/2020 2741.38 7374110000 3/11/2020 10458.4004 1218500 1
3/12/2020 2480.64 8829380000 3/12/2020 9590.15039 1343500 1
3/13/2020 2711.02 8258670000 3/13/2020 9955.2002 1388000 1
3/16/2020 2386.13 7781540000 3/16/2020 9197.40039 897700 1
3/17/2020 2529.19 8358500000 3/17/2020 8967.04981 935600 1
3/18/2020 2398.1 8755780000 3/18/2020 8468.79981 1516600 1
3/19/2020 2409.39 7946710000 3/19/2020 8263.4502 925700 1
3/20/2020 2304.92 9044690000 3/20/2020 8745.4502 1071500 1
3/23/2020 2237.4 7402180000 3/23/2020 7610.25 653500 1
3/24/2020 2447.33 7547350000 3/24/2020 7801.04981 738400 1
3/25/2020 2475.56 8285670000 3/25/2020 8317.84961 736900 1
3/26/2020 2630.07 7753160000 3/26/2020 8641.4502 865600 1
3/27/2020 2541.47 6194330000 3/27/2020 8660.25 801500 1
3/30/2020 2626.65 5746220000 3/30/2020 8281.09961 593300 1
3/31/2020 2584.59 6568290000 3/31/2020 8597.75 712700 1
4/1/2020 2470.5 5947900000 4/1/2020 8253.79981 506300 1
4/3/2020 2488.65 6087190000 4/3/2020 8083.79981 697000 1
4/7/2020 2659.41 7040720000 4/7/2020 8792.2002 814200 1
4/8/2020 2749.98 5856370000 4/8/2020 8748.75 896500 1
4/9/2020 2789.82 7880140000 4/9/2020 9111.90039 742100 1
4/13/2020 2761.63 5274310000 4/13/2020 8993.84961 644000 1
4/15/2020 2783.36 5203390000 4/15/2020 8925.29981 879100 1
4/16/2020 2799.55 5179990000 4/16/2020 8992.79981 719400 1
4/17/2020 2874.56 5792140000 4/17/2020 9266.75 684200 1
4/20/2020 2823.16 5220160000 4/20/2020 9261.84961 726400 1
4/21/2020 2736.56 5075830000 4/21/2020 8981.4502 655100 1
4/22/2020 2799.31 5049660000 4/22/2020 9187.29981 734400 1
4/23/2020 2797.8 5756520000 4/23/2020 9313.90039 666700 1
4/24/2020 2836.74 5374480000 4/24/2020 9154.40039 659400 1
4/27/2020 2878.48 5194260000 4/27/2020 9282.29981 512800 1
4/28/2020 2863.39 5672880000 4/28/2020 9380.90039 614500 1
4/29/2020 2939.51 6620140000 4/29/2020 9553.34961 653000 1
4/30/2020 2912.43 6523120000 4/30/2020 9859.90039 931200 1
5/4/2020 2842.74 4723140000 5/4/2020 9293.5 687500 1
5/5/2020 2868.44 5129590000 5/5/2020 9205.59961 725200 1
5/6/2020 2848.42 4861920000 5/6/2020 9270.90039 722200 1
5/7/2020 2881.19 5164640000 5/7/2020 9199.04981 708700 1
 5/8/2020 2929.8 4857160000 5/8/2020 9251.5 609100 1
5/11/2020 2930.19 4807320000 5/11/2020 9239.2002 704600 1
5/12/2020 2870.12 5107710000 5/12/2020 9196.54981 805500 1
5/13/2020 2820 6143130000 5/13/2020 9383.54981 846400 1
5/14/2020 2852.5 5641920000 5/14/2020 9142.75 602600 1
5/15/2020 2863.7 5477040000 5/15/2020 9136.84961 575900 1
5/18/2020 2953.91 6364290000 5/18/2020 8823.25 773000 1
5/19/2020 2922.94 4969330000 5/19/2020 8879.09961 762200 1
5/20/2020 2971.61 4992970000 5/20/2020 9066.54981 622300 1
5/21/2020 2948.51 4966940000 5/21/2020 9106.25 631500 1
5/22/2020 2955.45 3952800000 5/22/2020 9039.25 675800 1
5/26/2020 2991.77 5837060000 5/26/2020 9029.04981 655000 1
5/27/2020 3036.13 6371230000 5/27/2020 9314.9502 763500 1
5/28/2020 3029.73 5402670000 5/28/2020 9490.09961 837900 1
5/29/2020 3044.31 7275080000 5/29/2020 9580.29981 967000 1
6/1/2020 3055.73 4673410000 6/1/2020 9826.15039 794200 1
6/2/2020 3080.82 5187230000 6/2/2020 9979.09961 770200 1
6/3/2020 3122.87 5989560000 6/3/2020 10061.5498 794700 1
6/4/2020 3112.35 6428130000 6/4/2020 10029.0996 775100 1
6/5/2020 3193.93 8617590000 6/5/2020 10142.1504 987100 1
6/8/2020 3232.39 8437380000 6/8/2020 10167.4502 936500 1
6/9/2020 3207.18 6382620000 6/9/2020 10046.6504 754200 1
6/10/2020 3190.14 6570840000 6/10/2020 10116.1504 632400 1
6/11/2020 3002.1 7018890000 6/11/2020 9902 715500 1
6/12/2020 3041.31 5832250000 6/12/2020 9972.90039 796300 1
6/15/2020 3066.59 5740660000 6/15/2020 9813.7002 716100 1
6/16/2020 3124.74 5829240000 6/16/2020 9914 899900 1
6/17/2020 3113.49 4549390000 6/17/2020 9881.15039 685400 1
6/18/2020 3115.34 4429030000 6/18/2020 10091.6504 622900 1
6/19/2020 3097.74 8327780000 6/19/2020 10244.4004 892100 1
6/22/2020 3117.86 4665380000 6/22/2020 10311.2002 685400 1
6/23/2020 3131.29 4704830000 6/23/2020 10471 669200 1
6/24/2020 3050.33 5587200000 6/24/2020 10305.2998 854800 1
6/25/2020 3083.76 4815420000 6/25/2020 10288.9004 994200 1
6/26/2020 3009.05 8098120000 6/26/2020 10383 671900 1
6/29/2020 3053.24 4462770000 6/29/2020 10312.4004 574500 1
6/30/2020 3100.29 4696280000 6/30/2020 10302.0996 556200 1
7/1/2020 3115.86 4443130000 7/1/2020 10430.0498 573600 1
7/2/2020 3130.01 4190830000 7/2/2020 10551.7002 597400 1
7/6/2020 3179.72 4736450000 7/6/2020 10763.6504 571200 1
7/7/2020 3145.32 4563700000 7/7/2020 10799.6504 636800 1
7/8/2020 3169.94 4927700000 7/8/2020 10705.75 767900 1
7/9/2020 3152.05 4829020000 7/9/2020 10813.4502 618700 1
7/10/2020 3185.04 4515340000 7/10/2020 10768.0498 590700 1
7/13/2020 3155.22 4890780000 7/13/2020 10802.7002 554100 1
7/14/2020 3197.52 4476170000 7/14/2020 10607.3496 532400 1
7/15/2020 3226.56 4669760000 7/15/2020 10618.2002 715900 1
7/16/2020 3215.57 3961230000 7/16/2020 10739.9502 694400 1
7/17/2020 3224.73 3993830000 7/17/2020 10901.7002 676900 1
7/20/2020 3251.84 3971200000 7/20/2020 11022.2002 554300 1
7/21/2020 3257.3 4547960000 7/21/2020 11162.25 772000 1
7/22/2020 3276.02 4255190000 7/22/2020 11132.5996 765100 1
7/23/2020 3235.66 4290460000 7/23/2020 11215.4502 621600 1
7/24/2020 3215.63 3894900000 7/24/2020 11194.1504 678900 1
7/27/2020 3239.41 3963910000 7/27/2020 11131.7998 588100 1
7/28/2020 3218.44 4027890000 7/28/2020 11300.5498 683900 1
7/29/2020 3258.44 4676300000 7/29/2020 11202.8496 600700 1
7/30/2020 3246.22 4254010000 7/30/2020 11102.1504 677800 1
7/31/2020 3271.12 5117260000 7/31/2020 11073.4502 642600 1
8/3/2020 3294.61 4643640000 8/3/2020 10891.5996 680900 1
8/4/2020 3306.51 4621670000 8/4/2020 11095.25 625700 1
8/5/2020 3327.77 4732220000 8/5/2020 11101.6504 667600 1
8/6/2020 3349.16 4267490000 8/6/2020 11200.1504 600400 1
8/7/2020 3351.28 4104860000 8/7/2020 11214.0498 452600 1
8/10/2020 3360.47 4318570000 8/10/2020 11270.1504 492000 1
8/11/2020 3333.69 5087650000 8/11/2020 11322.5 586100 1
8/12/2020 3380.35 3768560000 8/12/2020 11308.4004 609900 1
8/13/2020 3373.43 3648810000 8/13/2020 11300.4502 562400 1
8/14/2020 3372.85 3193400000 8/14/2020 11178.4004 645100 1
8/17/2020 3381.99 3671290000 8/17/2020 11247.0996 634000 1
8/18/2020 3389.78 3881310000 8/18/2020 11385.3496 579200 1
8/19/2020 3374.85 3884480000 8/19/2020 11408.4004 626200 1
8/20/2020 3385.51 3642850000 8/20/2020 11312.2002 791600 1
8/21/2020 3397.16 3705420000 8/21/2020 11371.5996 668700 1
8/24/2020 3431.28 3728690000 8/24/2020 11466.4502 532900 1
8/25/2020 3443.62 3619300000 8/25/2020 11472.25 638200 1
8/26/2020 3478.73 3754360000 8/26/2020 11549.5996 743400 1
8/27/2020 3484.55 3929560000 8/27/2020 11559.25 719800 1
8/28/2020 3508.01 3855880000 8/28/2020 11647.5996 807000 1
8/31/2020 3500.31 4342290000 8/31/2020 11387.5 1371800 1
9/1/2020 3526.65 4083110000 9/1/2020 11470.25 783800 1
9/2/2020 3580.84 4285190000 9/2/2020 11535 593500 1
9/3/2020 3455.06 4898680000 9/3/2020 11527.4502 607100 1
9/4/2020 3426.96 4431440000 9/4/2020 11333.8496 681300 1
9/8/2020 3331.84 4665600000 9/8/2020 11317.3496 572200 1
9/9/2020 3398.96 3920830000 9/9/2020 11278 728900 1
9/10/2020 3339.19 4192250000 9/10/2020 11449.25 679400 1
9/11/2020 3340.97 3704450000 9/11/2020 11464.4502 554800 1
9/14/2020 3383.54 3832130000 9/14/2020 11440.0498 642300 1
9/15/2020 3401.2 4051460000 9/15/2020 11521.7998 506700 1
 9/16/2020 3385.49 4710030000 9/16/2020 11604.5498 527800 1
9/18/2020 3319.47 7068700000 9/18/2020 11504.9502 764200 1
9/21/2020 3281.06 4828350000 9/21/2020 11250.5498 602900 1
9/22/2020 3315.57 3963300000 9/22/2020 11153.6504 672200 1
9/23/2020 3236.92 4364500000 9/23/2020 11131.8496 714900 1
9/24/2020 3246.59 4599470000 9/24/2020 10805.5498 706100 1
9/25/2020 3298.46 3792220000 9/25/2020 11050.25 559600 1
9/28/2020 3351.6 3946060000 9/28/2020 11227.5498 472800 1
9/29/2020 3335.47 3651880000 9/29/2020 11222.4004 498300 1
9/30/2020 3363 4722530000 9/30/2020 11247.5498 499300 1
10/1/2020 3380.8 4070530000 10/1/2020 11416.9502 447700 1
10/5/2020 3408.6 3686920000 10/5/2020 11503.3496 530600 1
10/6/2020 3360.97 4443380000 10/6/2020 11662.4004 561400 1
10/7/2020 3419.44 3807830000 10/7/2020 11738.8496 513400 1
10/8/2020 3446.83 3856190000 10/8/2020 11834.5996 608800 1
10/9/2020 3477.14 3939060000 10/9/2020 11914.2002 611100 1
10/12/2020 3534.22 3428970000 10/12/2020 11930.9502 522600 1
10/13/2020 3511.93 3605150000 10/13/2020 11934.5 458300 1
10/14/2020 3488.67 3840630000 10/14/2020 11971.0498 569200 1
10/15/2020 3483.34 3717640000 10/15/2020 11680.3496 608900 1
10/16/2020 3483.81 4675890000 10/16/2020 11762.4502 555800 1
10/19/2020 3426.92 4086200000 10/19/2020 11873.0498 541400 1
10/20/2020 3443.12 3901260000 10/20/2020 11896.7998 453600 1
10/21/2020 3435.56 4097750000 10/21/2020 11937.6504 623700 1
10/22/2020 3453.49 4163630000 10/22/2020 11896.4502 544900 1
10/23/2020 3465.39 3646570000 10/23/2020 11930.3496 502300 1
10/26/2020 3400.97 3988080000 10/26/2020 11767.75 519800 1
10/27/2020 3390.68 3946990000 10/27/2020 11889.4004 616300 1
10/28/2020 3271.03 5129860000 10/28/2020 11729.5996 704000 1
10/29/2020 3310.11 4903070000 10/29/2020 11670.7998 555000 1
10/30/2020 3269.96 4840450000 10/30/2020 11642.4004 553700 1
11/2/2020 3310.24 4310590000 11/2/2020 11669.1504 568400 1
11/3/2020 3369.16 4220070000 11/3/2020 11813.5 674300 1
11/4/2020 3443.44 4783040000 11/4/2020 11908.5 667300 1
11/5/2020 3510.45 4841190000 11/5/2020 12120.2998 632500 1
11/6/2020 3509.44 4833950000 11/6/2020 12263.5498 576800 1
11/9/2020 3550.5 8556610000 11/9/2020 12461.0498 553400 1
11/11/2020 3572.66 4609970000 11/11/2020 12749.1504 880500 1
11/12/2020 3537.01 4890120000 11/12/2020 12690.7998 622000 1
11/13/2020 3585.15 4709670000 11/13/2020 12719.9502 513900 1
11/17/2020 3609.53 4799570000 11/17/2020 12874.2002 707700 1
11/18/2020 3567.79 5274450000 11/18/2020 12938.25 731300 1
11/19/2020 3581.87 4347200000 11/19/2020 12771.7002 768800 1
11/20/2020 3557.54 4218970000 11/20/2020 12859.0498 664000 1
11/23/2020 3577.59 5036290000 11/23/2020 12926.4502 633100 1
11/24/2020 3635.41 6267570000 11/24/2020 13055.1504 571900 1
11/25/2020 3629.65 4902560000 11/25/2020 12858.4004 679000 1
11/27/2020 3638.35 2778450000 11/27/2020 12968.9502 1162400 1
12/1/2020 3662.45 5403660000 12/1/2020 13109.0498 583600 1
12/2/2020 3669.01 5029620000 12/2/2020 13113.75 717700 1
12/3/2020 3666.72 5091760000 12/3/2020 13133.9004 713700 1
12/4/2020 3699.12 5086370000 12/4/2020 13258.5498 640500 1
12/7/2020 3691.96 4788560000 12/7/2020 13355.75 591700 1
12/8/2020 3702.25 4549670000 12/8/2020 13392.9502 543200 1
12/9/2020 3672.82 5209940000 12/9/2020 13529.0996 502600 1
12/10/2020 3668.1 4618240000 12/10/2020 13478.2998 553400 1
12/11/2020 3663.46 4367150000 12/11/2020 13513.8496 787700 1
12/14/2020 3647.49 4594920000 12/14/2020 13558.1504 558400 1
12/15/2020 3694.62 4360280000 12/15/2020 13567.8496 497600 1
12/16/2020 3701.17 4056950000 12/16/2020 13682.7002 462200 1
12/17/2020 3722.48 4184930000 12/17/2020 13740.7002 416000 1
12/18/2020 3709.41 7068340000 12/18/2020 13760.5498 519400 1
12/21/2020 3694.92 4732160000 12/21/2020 13328.4004 687300 1
12/22/2020 3687.26 4023940000 12/22/2020 13466.2998 696200 1
12/23/2020 3690.01 3772630000 12/23/2020 13601.0996 458700 1
12/24/2020 3703.06 1885090000 12/24/2020 13749.25 471400 1
12/29/2020 3727.04 3387030000 12/29/2020 13932.5996 439600 1
12/30/2020 3732.04 3145200000 12/30/2020 13981.9502 380700 1
12/31/2020 3756.07 3172510000 12/31/2020 13981.75 452400 1
1/4/2021 3700.65 5006680000 1/4/2021 14132.9004 495000 1
1/5/2021 3726.86 4582620000 1/5/2021 14199.5 492500 1
1/6/2021 3748.14 6049970000 1/6/2021 14146.25 632300 1
 LOG TRANSFORMATION LOG RETURN %RETURN
S&P 500 NIFTY 50 S&P 500 NIFTY 50 S&P 500
8.036001 9.31764649371
8.00749 9.33284998021 -20460000 15700 635593999900%
8.048827 9.32821229257 -1320460000 101200 503547999900%
8.014316 9.32981087195 540070000 554800 557554999900%
7.997115 9.30469101839 976590000 458500 655213999900%
7.918105 9.25449602241 1870910000 -245500 842304999900%
7.916217 9.25516079963 -1048940000 -347000 737410999900%
7.816272 9.16849184982 1455270000 125000 882937999900%
7.90508 9.20585032629 -570710000 44500 825866999900%
7.777428 9.12667615691 -477130000 -490300 778153999900%
7.835654 9.10131200519 576960000 37900 835849999900%
7.782432 9.04414407808 397280000 581000 875577999900%
7.787129 9.01959747846 -809070000 -590900 794670999900%
7.742801 9.0762888664 1097980000 145800 904468999900%
7.71307 8.93725130183 -1642510000 -418000 740217999900%
7.802753 8.96201359401 145170000 84900 754734999900%
7.814222 9.02615903995 738320000 -1500 828566999900%
7.874766 9.06432569436 -532510000 128700 775315999900%
7.840498 9.0664988695 -1558830000 -64100 619432999900%
7.873465 9.02173104158 -448110000 -208200 574621999900%
7.857322 9.0592558201 822070000 119400 656828999900%
7.812176 9.01842895572 -620390000 -206400 594789999900%
7.819496 8.99761731387 139290000 190700 608718999900%
7.88586 9.08162026596 953530000 117200 704071999900%
7.919349 9.076666112 -1184350000 82300 585636999900%
7.933732 9.11733657344 2023770000 -154400 788013999900%
7.923576 9.10429624593 -2605830000 -98100 527430999900%
7.931414 9.09664519768 -70920000 235100 520338999900%
7.937214 9.10417951446 -23400000 -159700 517998999900%
7.963655 9.13418800378 612150000 -35200 579213999900%
7.945612 9.13365904949 -571980000 42200 522015999900%
7.914457 9.10291663991 -144330000 -71300 507582999900%
7.937128 9.12557735335 -26170000 79300 504965999900%
7.936589 9.13926322894 706860000 -67700 575651999900%
7.950411 9.12198995972 -382040000 -7300 537447999900%
7.965018 9.13586461889 -180220000 -146600 519425999900%
7.959761 9.14643102791 478620000 101700 567287999900%
7.985998 9.16464711638 947260000 38500 662013999900%
7.976743 9.19623134521 -97020000 278200 652311999900%
7.952524 9.13707051005 -1799980000 -243700 472313999900%
7.961524 9.12756723104 406450000 37700 512958999900%
7.95452 9.1346357834 -267670000 -3000 486191999900%
7.965959 9.12685547564 302720000 -13500 516463999900%
7.982689 9.13254097952 -307480000 -99600 485715999900%
7.982823 9.13121060191 -49840000 95500 480731999900%
7.962109 9.1265836715 300390000 100900 510770999900%
7.944492 9.14671341444 1035420000 40900 614312999900%
7.955951 9.12071649447 -501210000 -243800 564191999900%
7.95987 9.1200709233 -164880000 -26700 547703999900%
7.990885 9.08514556185 887250000 197100 636428999900%
7.980345 9.09145543546 -1394960000 -10800 496932999900%
7.996859 9.11234707438 23640000 -139900 499296999900%
7.989055 9.11671626994 -26030000 9200 496693999900%
7.991406 9.10933148534 -1014140000 44300 395279999900%
8.00362 9.10820241441 1884260000 -20800 583705999900%
8.018339 9.13937593627 534170000 108500 637122999900%
8.016229 9.15800438776 -968560000 74400 540266999900%
8.02103 9.16746416536 1872410000 129100 727507999900%
8.024774 9.19280251803 -2601670000 -172800 467340999900%
8.032951 9.2082481457 513820000 -24000 518722999900%
8.046508 9.21647648795 802330000 24500 598955999900%
8.043133 9.21324610714 438570000 -19600 642812999900%
8.069007 9.22445532478 2189460000 212000 861758999900%
8.080977 9.22694673932 -180210000 -50600 843737999900%
8.073147 9.2149945635 -2054760000 -182300 638261999900%
8.06782 9.22188847433 188220000 -121800 657083999900%
8.007067 9.20049203592 448050000 83100 701888999900%
8.020044 9.20762673248 -1186640000 80800 583224999900%
8.028322 9.19153466748 -91590000 -80200 574065999900%
8.047106 9.20170317858 88580000 183800 582923999900%
8.0435 9.1983842203 -1279850000 -214500 454938999900%
8.044094 9.21946366697 -120360000 -62500 442902999900%
8.038428 9.23448653197 3898750000 269200 832777999900%
8.044902 9.240985981 -3662400000 -206700 466537999900%
8.0492 9.25636481029 39450000 -16200 470482999900%
8.023005 9.24041358606 882370000 185600 558719999900%
8.033905 9.23882096121 -771780000 139400 481541999900%
8.00938 9.2479251323 3282700000 -322300 809811999900%
8.023959 9.24110237154 -3635350000 -97400 446276999900%
8.039251 9.24010299898 233510000 -18300 469627999900%
8.044261 9.25244632315 -253150000 17400 444312999900%
8.048791 9.26404228184 -252300000 23800 419082999900%
8.064548 9.28393003185 545620000 -26200 473644999900%
8.053671 9.28726904138 -172750000 65600 456369999900%
8.061468 9.27853625929 364000000 131100 492769999900%
8.055808 9.28854602669 -98680000 -149200 482901999900%
8.06622 9.28433867715 -313680000 -28000 451533999900%
8.056813 9.28755139992 375440000 -36600 489077999900%
8.070131 9.26930239918 -414610000 -21700 447616999900%
8.079172 9.27032480727 193590000 183500 466975999900%
8.07576 9.28172573072 -708530000 -21500 396122999900%
8.078604 9.29667403725 32600000 -17500 399382999900%
8.086976 9.3076667175 -22630000 -122600 397119999900%
8.088654 9.32029282852 576760000 217700 454795999900%
8.094385 9.31763298474 -292770000 -6900 425518999900%
8.081988 9.32504758837 35270000 -143500 429045999900%
8.075779 9.32314663433 -395560000 57300 389489999900%
8.083146 9.31756113874 69010000 -90800 396390999900%
8.076652 9.33260665883 63980000 95800 402788999900%
8.089004 9.3239234543 648410000 -83200 467629999900%
8.085247 9.31489409746 -422290000 77100 425400999900%
8.092888 9.31230564788 863250000 -35200 511725999900%
8.100043 9.29574709302 -473620000 38300 464363999900%
8.103649 9.31427236779 -21970000 -55200 462166999900%
8.110058 9.31484906012 110550000 41900 473221999900%
8.116465 9.32368248496 -464730000 -67200 426748999900%
8.117098 9.324922718 -162630000 -147800 410485999900%
8.119836 9.32991295131 213710000 39400 431856999900%
8.111835 9.33454717543 769080000 94100 508764999900%
8.125735 9.33330112595 -1319090000 23800 376855999900%
8.123685 9.33259784417 -119750000 -47500 364880999900%
8.123513 9.32173865874 -455410000 82700 319339999900%
8.12622 9.32786556186 477890000 -11100 367128999900%
8.12852 9.34008268589 210020000 -54800 388130999900%
8.124106 9.34210523943 3170000 47000 388447999900%
8.12726 9.33363708556 -241630000 165400 364284999900%
8.130695 9.33887426366 62570000 -122900 370541999900%
8.140689 9.34718067617 23270000 -135800 372868999900%
8.144279 9.34768635479 -109390000 105300 361929999900%
8.154423 9.35440604946 135060000 105200 375435999900%
8.156094 9.35524126123 175200000 -23600 392955999900%
8.162804 9.36285539562 -73680000 87200 385587999900%
8.160607 9.34027154157 486410000 564800 434228999900%
8.168104 9.34751200588 -259180000 -588000 408310999900%
8.183353 9.35314117061 202080000 -190300 428518999900%
8.147595 9.35248644353 613490000 13600 489867999900%
8.139429 9.33554906763 -467240000 74200 443143999900%
8.11128 9.33409219086 234160000 -109100 466559999900%
8.131225 9.33060920437 -744770000 156700 392082999900%
8.113484 9.34567950465 271420000 -49500 419224999900%
8.114016 9.34700623906 -487800000 -124600 370444999900%
8.126678 9.34487561851 127680000 87500 383212999900%
8.131884 9.35199615512 219330000 -135600 405145999900%
8.127254 9.35915252476 658570000 21100 471002999900%
8.10756 9.35053267347 2358670000 236400 706869999900%
8.095922 9.32817227799 -2240350000 -161300 482834999900%
8.106385 9.31952211264 -865050000 69300 396329999900%
8.082378 9.31756561276 401200000 42700 436449999900%
8.085361 9.28781515196 234970000 -8800 459946999900%
8.101211 9.31020833112 -807250000 -146500 379221999900%
8.117193 9.32612584094 153840000 -86800 394605999900%
8.112369 9.32566709479 -294180000 25500 365187999900%
8.120589 9.3279055888 1070650000 1000 472252999900%
8.125868 9.34285438931 -652000000 -51600 407052999900%
8.134057 9.35039354229 -383610000 82900 368691999900%
8.119985 9.36412530415 756460000 30800 444337999900%
8.137232 9.37065909957 -635550000 -48000 380782999900%
8.14521 9.37878269028 48360000 95400 385618999900%
8.153965 9.38548626139 82870000 2300 393905999900%
8.170248 9.38689115945 -510090000 -88500 342896999900%
8.163921 9.38718864431 176180000 -64300 360514999900%
8.157276 9.39024649771 235480000 110900 384062999900%
8.155747 9.36566318821 -122990000 39700 371763999900%
8.155882 9.37266754967 958250000 -53100 467588999900%
8.139417 9.38202638847 -589690000 -14400 408619999900%
8.144133 9.38402471898 -184940000 -87800 390125999900%
8.141935 9.38745258291 196490000 170100 409774999900%
8.147141 9.38399533166 65880000 -78800 416362999900%
8.15058 9.38684081969 -517060000 -42600 364656999900%
8.131816 9.373118018 341510000 17500 398807999900%
8.128786 9.38340255872 -41090000 96500 394698999900%
8.09286 9.36987080713 1182870000 87700 512985999900%
8.104737 9.36484525807 -226790000 -149000 490306999900%
8.092533 9.36240891918 -62620000 -1300 484044999900%
8.104776 9.3647039198 -529860000 14700 431058999900%
8.122419 9.3769982243 -90520000 105900 422006999900%
8.144226 9.38500770983 562970000 -7000 478303999900%
8.163499 9.4026369957 58150000 -34800 484118999900%
8.163212 9.41438671122 -7240000 -55700 483394999900%
8.174844 9.43036304281 3722660000 -23400 855660999900%
8.181066 9.45321991237 -3946640000 327100 460996999900%
8.171037 9.44863258512 280150000 -258500 489011999900%
8.184556 9.4509269214 -180450000 -108100 470966999900%
8.191333 9.46298060283 89900000 193800 479956999900%
8.179702 9.46794331934 474880000 23600 527444999900%
8.18364 9.45498707995 -927250000 37500 434719999900%
8.176825 9.46180310743 -128230000 -104800 421896999900%
8.182445 9.46703089386 817320000 -30900 503628999900%
8.198477 9.47693800087 1231280000 -61200 626756999900%
8.196891 9.46175260366 -1365010000 107100 490255999900%
8.199286 9.47031333302 -2124110000 483400 277844999900%
8.205888 9.48105809549 2625210000 -578800 540365999900%
8.207677 9.48141657705 -374040000 134100 502961999900%
8.207053 9.48295198267 62140000 -4000 509175999900%
8.21585 9.49239789162 -5390000 -73200 508636999900%
8.213913 9.49970228271 -297810000 -48800 478855999900%
8.216696 9.50248374265 -238890000 -48500 454966999900%
8.208715 9.5125981712 660270000 -40600 520993999900%
8.207429 9.50883624929 -591700000 50800 461823999900%
8.206163 9.51147033552 -251090000 234300 436714999900%
8.201795 9.51474315035 227770000 -229300 459491999900%
8.214633 9.51545827373 -234640000 -60800 436027999900%
8.216404 9.52388755437 -303330000 -35400 405694999900%
8.222145 9.52811752481 127980000 -46200 418492999900%
8.218628 9.52956106745 2883410000 103400 706833999900%
8.214714 9.4976524053 -2336180000 167900 473215999900%
8.212639 9.50794553271 -708220000 8900 402393999900%
8.213384 9.51790592206 -251310000 -237500 377262999900%
8.216915 9.52873955615 -1887540000 12700 188508999900%
8.22337 9.54198666882 1501940000 -31800 338702999900%
8.22471 9.54552250499 -241830000 -58900 314519999900%
8.231128 9.54550818678 27310000 71700 317250999900%
8.216264 9.55626071937 1834170000 42600 500667999900%
8.223321 9.5609620317 -424060000 -2500 458261999900%
8.229015 9.55720485028 1467350000 139800 604996999900%
%RETURN
NIFTY 50

69649900%
79769900%
135249900%
181099900%
156549900%
121849900%
134349900%
138799900%
89769900%
93559900%
151659900%
92569900%
107149900%
65349900%
73839900%
73689900%
86559900%
80149900%
59329900%
71269900%
50629900%
69699900%
81419900%
89649900%
74209900%
64399900%
87909900%
71939900%
68419900%
72639900%
65509900%
73439900%
66669900%
65939900%
51279900%
61449900%
65299900%
93119900%
68749900%
72519900%
72219900%
70869900%
60909900%
70459900%
80549900%
84639900%
60259900%
57589900%
77299900%
76219900%
62229900%
63149900%
67579900%
65499900%
76349900%
83789900%
96699900%
79419900%
77019900%
79469900%
77509900%
98709900%
93649900%
75419900%
63239900%
71549900%
79629900%
71609900%
89989900%
68539900%
62289900%
89209900%
68539900%
66919900%
85479900%
99419900%
67189900%
57449900%
55619900%
57359900%
59739900%
57119900%
63679900%
76789900%
61869900%
59069900%
55409900%
 53239900%
71589900%
69439900%
67689900%
55429900%
77199900%
76509900%
62159900%
67889900%
58809900%
68389900%
60069900%
67779900%
64259900%
68089900%
62569900%
66759900%
60039900%
45259900%
49199900%
58609900%
60989900%
56239900%
64509900%
63399900%
57919900%
62619900%
79159900%
66869900%
53289900%
63819900%
74339900%
71979900%
80699900%
137179900%
78379900%
59349900%
60709900%
68129900%
57219900%
72889900%
67939900%
55479900%
64229900%
50669900%
52779900%
76419900%
60289900%
67219900%
71489900%
70609900%
55959900%
47279900%
49829900%
49929900%
44769900%
53059900%
56139900%
51339900%
60879900%
61109900%
52259900%
45829900%
56919900%
60889900%
55579900%
54139900%
45359900%
62369900%
54489900%
50229900%
51979900%
61629900%
70399900%
55499900%
55369900%
56839900%
67429900%
66729900%
63249900%
57679900%
55339900%
88049900%
62199900%
51389900%
70769900%
73129900%
76879900%
66399900%
63309900%
 57189900%
67899900%
116239900%
58359900%
71769900%
71369900%
64049900%
59169900%
54319900%
50259900%
55339900%
78769900%
55839900%
49759900%
46219900%
41599900%
51939900%
68729900%
69619900%
45869900%
47139900%
43959900%
38069900%
45239900%
49499900%
49249900%
63229900%