Date

Open

High

Low

LTP

Close

Volume

Turnover (in
Lakhs)

12-Feb-13

129.45

131.65

129.4

131.5

130.7

2,406,784

3,134.95

13-Feb-13

131.8

132.3

130.5

131.15

131.25

1,261,988

1,658.91

14-Feb-13

130.75

131.35

126.3

128.95

129.2

922,230

1,184.96

15-Feb-13

128.15

130

126.7

128.5

128.65

573,246

736.49

18-Feb-13

128.5

129.7

128.05

128.65

129.2

2,709,720

3,486.80

19-Feb-13

129.4

133

129.1

132.35

132.2

1,032,657

1,360.03

20-Feb-13

133.35

133.55

131.5

131.55

132.2

742,607

985.02

21-Feb-13

131.85

131.85

129.1

129.2

129.5

2,587,261

3,365.74

22-Feb-13

130.1

131

124.6

124.6

125.6

793,632

1,014.01

25-Feb-13

124.65

126.45

123.55

126.2

125.4

901,292

1,126.65

26-Feb-13

125.4

128.3

124.55

126

125.9

828,766

1,044.36

27-Feb-13

120

126.95

120

125.2

125.8

479,316

603.75

28-Feb-13

126.4

127

124

125.75

125.1

1,715,220

2,147.81

1-Mar-13

125.6

128.95

124.25

128.5

127.7

880,759

1,113.79

4-Mar-13

127.65

127.9

125.05

126

125.65

415,418

522.71

5-Mar-13

126

126.7

123.3

126

125.45

3,718,135

4,649.46

6-Mar-13

126.3

128.8

125.45

126.9

126.55

1,172,244

1,485.86

7-Mar-13

127.15

128.8

125.5

127.55

127.05

1,315,857

1,673.42

8-Mar-13

127.9

129.5

126.2

127.35

127

977,391

1,247.28

11-Mar-13

127.85

128.65

126.5

128

128.05

1,039,719

1,328.12

12-Mar-13

128

130.4

127.5

129.9

129.75

912,698

1,181.73

13-Mar-13

130.35

130.85

125

126

125.95

2,820,310

3,606.01

Date

High

Volume

13-Mar-13

130.85

12-Mar-13

130.4

2,820,310
912,698

11-Mar-13

128.65

1,039,719

8-Mar-13

129.5

977,391

7-Mar-13

128.8

1,315,857

6-Mar-13

128.8

1,172,244

5-Mar-13

126.7

3,718,135

4-Mar-13

127.9

415,418

Column1

Column1

Mean
129.619
Standard Error
0.453065
Median
129.5
Mode
128.8
Standard Deviation
2.076203
Sample Variance
4.310619
Kurtosis
-0.79639
Skewness 0.226104
Range
7.1
Minimum
126.45
Maximum
133.55
Sum
2722
Count
21

Mean
1323832
Standard Error
192883.2
Median
977391
Mode
#N/A
Standard Deviation
883901.7
Sample Variance
7.81E+11
Kurtosis
1.587241
Skewness 1.535232
Range
3302717
Minimum
415418
Maximum 3718135
Sum
27800466
Count
21

1-Mar-13

128.95

880,759

28-Feb-13

127

1,715,220

27-Feb-13

126.95

479,316

26-Feb-13

128.3

828,766

25-Feb-13

126.45

901,292

22-Feb-13

131

793,632

21-Feb-13

131.85

2,587,261

20-Feb-13

133.55

742,607

19-Feb-13

133

1,032,657

18-Feb-13

129.7

2,709,720

15-Feb-13

130

573,246

14-Feb-13

131.35

922,230

13-Feb-13

132.3

1,261,988

Holidays on 16,17,23,24,2,39,10

-1.81537
0.796662
1.988528
-0.27312
-0.70039
-3.05255
1.124859
1.327266
4.189085
-0.60168
4.30622
-5.33333
0.632911
-1.63217
1.292597
-0.2381
-0.673
-0.58985
0.039093
-0.11732
-1.83594
100

4,000,000

3,500,000
3,000,000

2,500,000
2,000,000

Series1

1,500,000
1,000,000
500,000
0
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22

135
130
125
Series1

120
115
110
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22

Series1

Series1

Date

Open

High

Low

LTP

Close

Volume

Turnover (in
Lakhs)

13-Feb-13

10.2

10.2

10

10

10.05

65,792

6.64

14-Feb-13

10

10.1

9.6

9.7

9.7

114,841

11.26

15-Feb-13

9.65

9.75

9.5

9.7

9.65

84,218

8.11

18-Feb-13

9.9

9.9

9.5

9.55

9.6

179,747

17.3

19-Feb-13

9.7

9.75

9.5

9.7

9.6

141,620

13.59

20-Feb-13

9.6

9.75

9.55

9.6

9.6

103,962

10.03

21-Feb-13

9.55

9.6

9.45

9.55

9.5

175,313

16.68

22-Feb-13

9.65

9.7

9.4

9.5

9.45

100,084

9.49

25-Feb-13

9.35

9.65

9.35

9.4

9.4

40,317

3.84

26-Feb-13

9.35

9.55

9.05

9.05

9.1

76,554

27-Feb-13

9.3

9.3

8.75

8.9

8.85

240,811

21.64

28-Feb-13

9.15

9.5

8.9

186,376

17.09

1-Mar-13

9.4

151,476

13.78

4-Mar-13

9.2

9.45

8.55

8.7

8.7

497,740

44.58

5-Mar-13

8.8

8.7

8.7

8.75

99,733

8.75

6-Mar-13

8.9

9.15

8.7

8.9

8.9

218,212

19.47

7-Mar-13

9.05

8.9

8.95

118,610

10.64

8-Mar-13

9.25

10.7

9.25

10.55

10.45

2,310,440

234.49

11-Mar-13

11

11.1

10.2

10.3

10.3

812,513

86.04

12-Mar-13

10.4

10.5

9.8

9.9

9.9

208,990

20.97

13-Mar-13

9.85

9.85

9.55

9.65

9.6

179,111

17.33

Column1

Column1

Mean
9.759524
Standard Error
0.115553
Median
9.7
Mode
9.75
Standard Deviation
0.529533
Sample Variance
0.280405
Kurtosis
0.928415
Skewness 0.948232
Range
2.1
Minimum
9
Maximum
11.1
Sum
204.95
Count
21

Mean
290783.8
Standard Error
107675.4
Median
151476
Mode
#N/A
Standard Deviation
493430.7
Sample Variance
2.43E+11
Kurtosis
15.55584
Skewness
3.81792
Range
2270123
Minimum
40317
Maximum 2310440
Sum
6106460
Count
21

Date

Open

High

Low

LTP

Close

Volume

Turnover (in
Lakhs)

13-Feb-13

288.25

298.1

288.15

296.5

294.3

138,239

408.12

14-Feb-13

295.2

299

292.05

295.8

294.7

80,325

237.38

15-Feb-13

294.75

295.2

287.5

291

290.7

41,274

120.06

18-Feb-13

290.75

293.45

288.1

289.9

289.35

28,745

83.67

19-Feb-13

289.65

292.95

288.8

289

289.45

67,097

194.83

20-Feb-13

290.05

292.75

287.4

287.5

288.2

58,734

170.38

21-Feb-13

286.7

287.7

282.5

284.9

284.35

41,997

119.72

22-Feb-13

284.35

286.3

279

279.9

280.5

43,504

122.7

25-Feb-13

280.6

281.7

267

270

269.8

95,658

261.09

26-Feb-13

268.7

268.7

257.95

258.75

259.8

304,790

802.44

27-Feb-13

260.9

267

249

263.25

262.85

214,684

553.38

28-Feb-13

264.8

275.3

264.8

273.25

272.25

143,039

388.79

1-Mar-13

270.95

281

270.95

277.15

277.3

238,138

656.4

4-Mar-13

276

298

272

289.15

288.9

439,380

1,272.58

5-Mar-13

289.8

297.3

288.85

292

291.3

276,004

811.26

6-Mar-13

292.85

297.5

283

284.3

284.1

138,525

398.97

7-Mar-13

284

289

279.65

283.7

283.5

145,310

412.7

8-Mar-13

284.05

289

281.55

284.5

284.45

88,123

250.77

11-Mar-13

285.7

286.7

281

281.6

281.8

48,891

138.35

12-Mar-13

281.85

283.6

275

275.5

275.95

103,102

285.35

13-Mar-13

275

275.75

264.5

273.25

272.9

179,503

483.88

Column1

Column1

Mean
287.4286
Standard Error
2.105018
Median
289
Mode
289
Standard Deviation
9.646406
Sample Variance
93.05314
Kurtosis
-0.30812
Skewness
-0.7412
Range
32
Minimum
267
Maximum
299
Sum
6036
Count
21

Mean
138812.5
Standard Error
23037.44
Median
103102
Mode
#N/A
Standard Deviation
105570.8
Sample Variance
1.11E+10
Kurtosis
1.913559
Skewness 1.394589
Range
410635
Minimum
28745
Maximum
439380
Sum
2915062
Count
21

Date

Open

High

Low

LTP

Close

Volume

Turnover (in
Lakhs)

13-Feb-13

36.4

37.25

35.65

35.75

35.8

15,110

5.47

14-Feb-13

35.7

36.25

34.15

34.5

34.65

7,379

2.59

15-Feb-13

34

35.85

33.7

34.6

34.1

7,734

2.66

18-Feb-13

34.45

35.1

34.45

34.6

34.85

3,044

1.05

19-Feb-13

35

35.75

34.5

35.75

35.55

4,353

1.52

20-Feb-13

36

36.45

35.75

35.95

36

4,060

1.46

21-Feb-13

36.4

36.5

35.8

36.5

36.45

6,191

2.24

22-Feb-13

37

37.1

36.55

36.7

36.7

1,632

0.6

25-Feb-13

36.55

37.45

36.5

36.5

36.65

5,126

1.89

26-Feb-13

36.25

36.25

35

35.6

35.45

3,988

1.42

27-Feb-13

35.55

36.4

35.15

36.1

35.5

4,837

1.72

28-Feb-13

35.5

36.65

34.15

36.25

35.85

3,051

1.1

1-Mar-13

35.9

36

33.65

34.4

34.75

29,937

10.59

4-Mar-13

34.5

34.9

33.5

34

34

5,076

1.71

5-Mar-13

35

35

33.05

33.8

33.8

8,648

2.94

6-Mar-13

33.8

35.5

33.8

35.2

34.8

4,664

1.61

7-Mar-13

34.4

35.25

34

35

34.65

1,536

0.53

8-Mar-13

34.4

35.4

34

35.35

35.25

2,665

0.92

11-Mar-13

34.75

35.5

34.7

34.8

34.85

2,709

0.95

12-Mar-13

34.5

35.9

34.35

34.65

35

3,980

1.39

13-Mar-13

36.25

36.25

33.5

34.75

34.7

2,633

0.91

Column1

Column1

Mean
36.03333
Standard Error
0.158952
Median
36
Mode
36.25
Standard Deviation
0.728412
Sample Variance
0.530583
Kurtosis
-0.62573
Skewness 0.272332
Range
2.55
Minimum
34.9
Maximum
37.45
Sum
756.7
Count
21

Mean
6112.048
Standard Error
1359.933
Median
4353
Mode
#N/A
Standard Deviation
6231.998
Sample Variance
38837796
Kurtosis
11.28292
Skewness 3.166531
Range
28401
Minimum
1536
Maximum
29937
Sum
128353
Count
21

Date

Open

High

13-Feb-13

74

14-Feb-13
15-Feb-13

Low

LTP

Close

Turnover (in
Lakhs)

Volume

75.7

73.35

73.4

73.6

90,153

66.79

73.8

73.8

70.85

71.3

71.45

67,478

48.47

71.4

71.95

69.8

70.5

70.55

277,602

195.43

18-Feb-13

71

75.9

70.5

72.4

72.8

320,950

235.64

19-Feb-13

72.55

73.3

71.85

72.5

72.4

97,296

70.61

20-Feb-13

72.4

73.5

70.55

71.1

71

208,251

149.73

21-Feb-13

71.15

71.95

70.1

71.85

71.55

166,494

118.87

22-Feb-13

72.85

72.9

71.55

71.7

72.1

108,361

78.44

25-Feb-13

72.7

73.45

69.5

70.1

70.05

94,747

67.09

26-Feb-13

69.95

71.8

67.9

68.6

68.2

141,277

97.03

27-Feb-13

68.6

71.75

66.1

69.8

69.75

223,231

154.52

28-Feb-13

70.9

72

68.05

69.2

69.1

123,146

86.17

1-Mar-13

69.75

69.75

66.6

66.85

67.5

142,723

96.46

4-Mar-13

68.05

68.05

62

65

65.1

339,529

218.51

5-Mar-13

65.4

67.5

64.15

65.4

65.35

161,322

106.27

6-Mar-13

66.35

69.25

66

67.8

67.8

200,948

136.44

7-Mar-13

68.2

68.3

66.6

67.4

67.45

205,772

138.63

8-Mar-13

68.5

72.1

68

71

71.1

501,980

356.8

11-Mar-13

72.4

85.3

72.35

75.7

74.75

1,822,967

1,386.93

12-Mar-13

75.75

76.85

73.05

74.7

74.85

558,351

417.93

13-Mar-13

74.05

74.85

71.25

71.7

71.6

247,216

179.03

Column1

Column1

Mean
72.85476
Standard Error
0.837328
Median
72.1
Mode
71.95
Standard Deviation
3.837118
Sample Variance
14.72348
Kurtosis
4.736968
Skewness 1.576036
Range
17.8
Minimum
67.5
Maximum
85.3
Sum
1529.95
Count
21

Mean
290466.4
Standard Error
81644.69
Median
200948
Mode
#N/A
Standard Deviation 374143
Sample Variance
1.4E+11
Kurtosis
15.56454
Skewness
3.767566
Range
1755489
Minimum
67478
Maximum
1822967
Sum
6099794
Count
21

0.733699

Date

Open

High

Low

LTP

Close

Volume

Turnover (in
Lakhs)

12-Feb-13

81

88.9

81

84.6

85.2

3,656

3.1

13-Feb-13

84

89.5

84

86.35

86.4

2,569

2.21

14-Feb-13

86

86

82.45

82.5

82.6

4,398

3.66

15-Feb-13

83.5

87.45

83.3

84.1

84.05

1,557

1.33

18-Feb-13

83.45

87.8

83.2

85.5

84.95

1,335

1.12

19-Feb-13

83.5

87.3

83.05

84.8

85.2

1,392

1.2

20-Feb-13

85.5

87

83.65

83.65

83.65

962

0.82

21-Feb-13

83.15

83.2

80

80.1

80.1

3,214

2.63

22-Feb-13

81.9

83.1

80

81

81.15

1,371

1.12

25-Feb-13

79.15

80.25

75.45

78

78.05

3,951

3.07

26-Feb-13

77

79.9

75.75

79.85

79.1

239

0.19

27-Feb-13

77

79.6

75.2

79

78.65

1,214

0.94

28-Feb-13

79

79.25

69.2

73.95

75.1

945

0.72

1-Mar-13

73.2

78

71.3

75.05

75.15

2,197

1.65

4-Mar-13

73.75

73.75

70.1

71

70.15

601

0.44

5-Mar-13

71

74

70

73.8

73.8

999

0.73

6-Mar-13

75

75

71.1

72

72.1

1,951

1.44

7-Mar-13

71.15

73.45

69.5

72.55

72.95

1,155

0.83

8-Mar-13

72.35

75.2

72.1

73

73

1,527

1.11

11-Mar-13

72

77.9

72

77.9

77.3

1,568

1.19

12-Mar-13

76.55

77.9

76

76.5

76.5

1,334

1.02

13-Mar-13

76

76.1

74.1

75

75

23,063

17.31

Historical Data for CNX NIFTY

For the period 13-02-2013 to 13-03-2013

Date
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
1-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
11-Mar-13
12-Mar-13
13-Mar-13

Open
5894.35
5943.15
5933.2
5869.95
5888.65
5900.2
5966.3
5909.65
5837.95
5870.55
5838.3
5784.9
5834.35
5702.45
5704.7
5722.45
5816.4
5801.3
5883.65
5946.1
5944.6
5884.8

High
5927.65
5969.5
5940.2
5899.95
5911
5947.55
5971
5921.15
5873.8
5878.4
5838.85
5818.2
5849.9
5739.45
5712
5790.1
5828.7
5878
5952.85
5971.2
5952
5893.85

Low
5886.45
5922.95
5884.55
5853.9
5878.45
5883.15
5937.55
5844.4
5835.8
5825
5748.6
5749.7
5671.9
5679.9
5663.6
5722.4
5795.05
5801.3
5883
5930.35
5893.65
5842.25

Close
5922.5
5932.95
5896.95
5887.4
5898.2
5939.7
5943.05
5852.25
5850.3
5854.75
5761.35
5796.9
5693.05
5719.7
5698.5
5784.25
5818.6
5863.3
5945.7
5942.35
5914.1
5851.2

Shares
Traded
142844560
142636632
143830565
125091945
114284193
100984778
135354164
159401234
157046865
125128736
157360222
175165933
334852895
174517984
144887325
154406134
156901392
134679762
150781148
125384918
115944389
116710808

Turnove
r
(
Cr)
4844.11
5714.83
7125.55
5187.91
4187.19
3743.8
5330.7
6407.29
5487.58
4851.54
5842.04
6202.31
12964.2
6877.59
5778.72
6321.31
6244.47
5676.89
6214.19
5688.38
5098.38
4950.09

Historical Data for CNX AUTO

For the period 13-02-2013 to 13-03-2013

Date
13-Feb-13
14-Feb-13
15-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
1-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
11-Mar-13
12-Mar-13
13-Mar-13

Open
4656.7
4630.05
4518.25
4581.2
4583.8
4634.05
4593.85
4534.9
4550.2
4528.5
4444.9
4511
4441.7
4474.25
4449.8
4543.9
4526.1
4589.3
4609.8
4596.35
4578.55

High
4677.05
4632.6
4595.45
4594.75
4635.2
4647.8
4595.85
4553.6
4572.95
4528.5
4489.7
4521.7
4502.05
4478.8
4544.75
4570.15
4589.95
4613.4
4625.5
4624.3
4578.55

Low
4617.65
4549.05
4509.95
4566.65
4571.05
4607.4
4543.9
4491.1
4525.95
4417.8
4384.55
4409.5
4417.25
4418.5
4449.8
4524.65
4513.65
4569.4
4569.55
4562.55
4514.15

Close
4628
4567.15
4585.35
4586.2
4627.9
4619.65
4550.8
4526.8
4563.65
4436.05
4469.55
4424.8
4481.6
4454.25
4531.05
4546.6
4578
4601.25
4578.85
4584.6
4520.85

Shares
Traded
2.1E+07
2.1E+07
2.4E+07
1.9E+07
1.3E+07
1.9E+07
1.9E+07
1.7E+07
1.5E+07
1.9E+07
2E+07
3.4E+07
2.6E+07
1.9E+07
3.6E+07
2.2E+07
2.8E+07
2.1E+07
1.6E+07
2.5E+07
3.1E+07

Turnove
r
(
Cr)
657.34
817.38
792.31
571.72
497.42
603.11
736.41
610.82
488.73
614.56
668.03
1496.89
1027.13
771.5
953.52
819.93
807.06
755.47
553.9
699.9
628.37

Indices :S&P BSE SENSEX

Period : 13-Feb2013 to 13-Mar2013

Date

Open

High

Low

Close

Shares
Traded(Cr)

Turnover
(Rs Cr)

Price/

Price/

Earnings

Bookvalue

2/13/2013

19,601.69

19,723.01

19,574.15

19,608.08

0.8

456.58

17.6

3.02

2/14/2013

19,626.81

19,639.83

19,444.33

19,497.18

0.99

602.21

17.46

2/15/2013

19,449.83

19,512.89

19,381.82

19,468.15

0.77

412.98

17.49

2/18/2013

19,496.25

19,554.48

19,462.92

19,501.08

0.59

275.89

17.48

2/19/2013

19,523.70

19,671.17

19,457.21

19,635.72

0.57

350.32

17.62

3.02

2/20/2013

19,717.94

19,742.42

19,619.89

19,642.75

0.68

374.48

17.64

3.03

2/21/2013

19,549.05

19,554.65

19,289.70

19,325.36

1.24

524

17.37

2.98

2/22/2013

19,341.90

19,401.75

19,289.83

19,317.01

0.76

409.05

17.37

2.98

2/25/2013

19,365.33

19,411.18

19,237.98

19,331.69

0.78

405.89

17.35

2.98

2/26/2013

19,290.66

19,293.49

18,976.94

19,015.14

0.92

447.15

17.09

2.93

2/27/2013

19,090.32

19,213.02

18,997.82

19,152.41

0.85

371.05

17.21

2.95

2/28/2013

19,264.80

19,322.28

18,793.97

18,861.54

1.49

741.37

17.01

2.92

3/1/2013

18,876.68

18,988.97

18,820.90

18,918.52

0.84

432.32

17.03

2.92

3/4/2013

18,920.90

18,930.86

18,760.41

18,877.96

0.77

351.56

17

2.92

3/5/2013

18,943.62

19,164.04

18,943.62

19,143.17

0.94

463.27

17.24

2.96

3/6/2013

19,254.20

19,293.39

19,195.47

19,252.61

0.95

431.8

17.33

2.97

3/7/2013

19,222.05

19,465.52

19,212.92

19,413.54

0.88

479.18

17.45

2.99

3/8/2013

19,478.67

19,706.03

19,477.61

19,683.23

479.54

17.67

3.03

3/11/2013

19,679.88

19,754.66

19,602.71

19,646.21

0.75

392.05

17.62

3.02

3/12/2013

19,675.81

19,697.84

19,505.75

19,564.92

0.76

415.84

17.55

3.01

3/13/2013

19,511.97

19,511.97

19,338.52

19,362.55

0.82

367.61

17.39

2.98

Indices :S&P BSE AUTO

Period : 13-Feb2013 to 13-Mar2013

2/13/2013

11,066.36

11,085.62

10,933.34

Shares
Traded(Cr)
10,952.75
0.21

1.54

2/14/2013

10,951.48

10,957.24

10,744.36

10,789.60

0.14

48.07

1.55

2/15/2013

10,694.73

10,870.04

10,666.30

10,836.08

0.24

72.98

1.55

2/18/2013

10,849.36

10,872.54

10,802.29

10,849.26

0.16

46.77

1.55

2/19/2013

10,841.09

10,971.94

10,812.89

10,953.54

0.64

123.25

1.54

2/20/2013

10,974.91

10,996.45

10,896.25

10,924.34

0.16

64.01

1.53

2/21/2013

10,858.38

10,875.75

10,738.80

10,760.55

0.13

43.42

1.56

2/22/2013

10,781.26

10,781.26

10,627.09

10,700.90

1.03

65.02

1.56

2/25/2013

10,748.38

10,806.01

10,713.22

10,784.87

0.13

37.04

1.56

2/26/2013

10,674.72

10,692.16

10,451.84

10,487.67

0.2

52.42

1.58

2/27/2013

10,503.21

10,605.56

10,361.69

10,553.03

0.14

47.49

1.57

2/28/2013

10,671.14

10,671.14

10,418.42

10,458.61

0.25

80.08

1.59

3/1/2013

10,508.72

10,665.15

10,449.77

10,615.61

0.16

56.51

1.59

3/4/2013

10,605.14

10,626.08

10,462.48

10,532.97

0.14

46.06

1.59

3/5/2013

10,553.09

10,744.81

10,533.12

10,720.39

1.21

109.63

1.57

3/6/2013

10,774.14

10,811.24

10,703.65

10,755.00

1.35

79.55

1.56

3/7/2013

10,702.01

10,852.38

10,676.01

10,832.79

0.21

74.08

1.55

3/8/2013

10,861.83

10,916.20

10,805.04

10,875.92

0.19

71.2

1.53

3/11/2013

10,887.04

10,941.48

10,803.56

10,827.25

0.15

62.47

1.54

3/12/2013

10,870.29

10,938.78

10,792.20

10,835.69

0.36

67.03

1.54

3/13/2013

10,831.49

10,831.49

10,658.80

10,669.43

0.21

64.95

Dividend
Yield

1.56

Date

Open

High

Low

Close

Turnover
(Rs Cr)
73.76

EXIDE

HINDUSTAN MOTORS

Date

Open

Volume

12-Feb-13

129.45

13-Feb-13
14-Feb-13
15-Feb-13
18-Feb-13

AMARA RAJA BATT

MUNJAL AUTO

Open

Volume

Open

Volume

Open

2,406,784

10.35

198,096

291.3

67,314

37

131.8

1,261,988

10.2

65,792

288.25

138,239

36.4

130.75

922,230

10

114,841

295.2

80,325

35.7

128.15

573,246

9.65

84,218

294.75

41,274

34

128.5

2,709,720

9.9

179,747

290.75

28,745

34.45

19-Feb-13

129.4

1,032,657

9.7

141,620

289.65

67,097

35

20-Feb-13

133.35

742,607

9.6

103,962

290.05

58,734

36

21-Feb-13

131.85

2,587,261

9.55

175,313

286.7

41,997

36.4

22-Feb-13

130.1

793,632

9.65

100,084

284.35

43,504

37

25-Feb-13

124.65

901,292

9.35

40,317

280.6

95,658

36.55

26-Feb-13

125.4

828,766

9.35

76,554

268.7

304,790

36.25

27-Feb-13

120

479,316

9.3

240,811

260.9

214,684

35.55

28-Feb-13

126.4

1,715,220

9.15

186,376

264.8

143,039

35.5

1-Mar-13

125.6

880,759

151,476

270.95

238,138

35.9

4-Mar-13

127.65

415,418

9.2

497,740

276

439,380

34.5

5-Mar-13

126

3,718,135

8.8

99,733

289.8

276,004

35

6-Mar-13

126.3

1,172,244

8.9

218,212

292.85

138,525

33.8

7-Mar-13

127.15

1,315,857

118,610

284

145,310

34.4

8-Mar-13

127.9

977,391

9.25

2,310,440

284.05

88,123

34.4

11-Mar-13

127.85

1,039,719

11

812,513

285.7

48,891

34.75

12-Mar-13

128

912,698

10.4

208,990

281.85

103,102

34.5

13-Mar-13

130.35

2,820,310

9.85

179,111

275

179,503

36.25

Column1

EXIDE

HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO

Mean

128.0273

9.597727

283.0091

35.42273

Median
Mode
Standard Deviation

127.95
#N/A
2.909497

9.575
9.65
0.552155

285.025
#N/A
9.746631

35.525
37
0.985457

Kurtosis
Skewness
Range
Minimum
Maximum
Sum

1.586064
-0.6363
13.35
120
133.35
2816.6

0.450472
0.778541
2.2
8.8
11
211.15

-0.07506
-0.8945
34.3
260.9
295.2
6226.2

-1.2792
0.019965
3.2
33.8
37
779.3

MUNJAL AUTO

MUNJAL AUTO

AMTEK

JAMNA AUTO IND

CNX NIFTY

Volume

Open

Volume

Open

Volume

OPEN

SHARE TRADED

17,604

74.1

66,512

81

3,656

5894.35

142844560

15,110

74

90,153

84

2,569

5943.15

142636632

7,379

73.8

67,478

86

4,398

5933.2

143830565

7,734

71.4

277,602

83.5

1,557

5869.95

125091945

3,044

71

320,950

83.45

1,335

5888.65

114284193

4,353

72.55

97,296

83.5

1,392

5900.2

100984778

4,060

72.4

208,251

85.5

962

5966.3

135354164

6,191

71.15

166,494

83.15

3,214

5909.65

159401234

1,632

72.85

108,361

81.9

1,371

5837.95

157046865

5,126

72.7

94,747

79.15

3,951

5870.55

125128736

3,988

69.95

141,277

77

239

5838.3

157360222

4,837

68.6

223,231

77

1,214

5784.9

175165933

3,051

70.9

123,146

79

945

5834.35

334852895

29,937

69.75

142,723

73.2

2,197

5702.45

174517984

5,076

68.05

339,529

73.75

601

5704.7

144887325

8,648

65.4

161,322

71

999

5722.45

154406134

4,664

66.35

200,948

75

1,951

5816.4

156901392

1,536

68.2

205,772

71.15

1,155

5801.3

134679762

2,665

68.5

501,980

72.35

1,527

5883.65

150781148

2,709

72.4

1,822,967

72

1,568

5946.1

125384918

3,980

75.75

558,351

76.55

1,334

5944.6

115944389

2,633

74.05

247,216

76

23,063

5884.8

116710808

AMTEK

JAMNA AUTO IND

71.08409

78.41591

71.275
72.4
2.718429

78
83.5
4.965365

-0.49111
-0.41901
10.35
65.4
75.75
1563.85

-1.42276
-0.02818
15
71
86
1725.15

EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

MEAN
EXIDE

MODE
128.0273
9.597727
283.0091
35.42273
71.08409
78.41591

HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

MEDIAN
EXIDE

STANDARD DEVIATION
127.95
9.575
285.025
35.525
71.275
78

HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

KURTOSIS
EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

SKEWNESS
1.586064
0.450472
-0.07506
-1.2792
-0.49111
-1.42276

EXIDE
AMARA RAJA BATT

HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

Maximum

Minimum

Range

133.35
11
295.2
37
75.75
86

120
8.8
260.9
33.8
65.4
71

13.35
2.2
34.3
3.2
10.35
15

CORRELATION ( Between opening price n volume traded)

HINDUSTAN MOTORS

EXIDE

0.188766
0.014078
-0.55379

CORRELATION ( Between opening price and NSE Index )

EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

0.298022
0.071353
-0.01481

CORRELATION (Between volume traded and NSE volume)

EXIDE
HINDUSTAN MOTORS

AMARA RAJA BATT

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

0.032787
-0.00811
0.186921
0.054802
-0.1865
-0.19162

MUNJAL AUTO
AMTEK
JAMNA AUTO IND

#N/A
9.65
#N/A
37
72.4
83.5

DEVIATION
2.909497
0.552155
9.746631
0.985457
2.718429
4.965365

-0.6363
0.778541
-0.8945
0.019965
-0.41901
-0.02818

en opening price and NSE Index )

0.610955
0.745768
0.445315

0.169443
0.746552
0.591431

EXIDE

HINDUSTAN MOTORS

Date

Open

Close

Value

13-Feb-13

131.8

131.25

14-Feb-13

130.75

129.2

15-Feb-13

128.15

128.65

18-Feb-13

128.5

129.2

19-Feb-13

129.4

132.2

20-Feb-13

133.35

132.2

21-Feb-13

131.85

129.5

22-Feb-13

130.1

125.6

25-Feb-13

124.65

125.4

26-Feb-13

125.4

125.9

27-Feb-13

120

125.8

28-Feb-13

126.4

125.1

1-Mar-13

125.6

127.7

4-Mar-13

127.65

125.65

5-Mar-13

126

125.45

6-Mar-13

126.3

126.55

7-Mar-13

127.15

127.05

8-Mar-13

127.9

127

11-Mar-13

127.85

128.05

12-Mar-13

128

129.75

13-Mar-13

130.35

125.95

Date

Open

-2.05
-0.55
0.55
3
0
-2.7
-3.9
-0.2
0.5
-0.1
-0.7
2.6
-2.05
-0.2
1.1
0.5
-0.05
1.05
1.7
-3.8

% Change

0.0000
-0.0156
-0.0043
0.0043
0.0232
0.0000
-0.0204
-0.0301
-0.0016
0.0040
-0.0008
-0.0056
0.0208
-0.0161
-0.0016
0.0088
0.0040
-0.0004
0.0083
0.0133
-0.0293

Open

Close

Value

10.2

10.05

10

9.7

9.65

9.65

9.9

9.6

9.7

9.6

9.6

9.6

9.55

9.5

9.65

9.45

9.35

9.4

9.35

9.1

9.3

8.85

9.15

9.2

8.7

8.8

8.75

8.9

8.9

8.95

9.25

10.45

11

10.3

10.4

9.9

9.85

9.6

MUNJAL AUTO
Close

AMTEK

Value

13-Feb-13

36.4

35.8

14-Feb-13

35.7

34.65

15-Feb-13

34

34.1

18-Feb-13

34.45

34.85

19-Feb-13

35

35.55

20-Feb-13

36

36

21-Feb-13

36.4

36.45

22-Feb-13

37

36.7

25-Feb-13

36.55

36.65

26-Feb-13

36.25

35.45

27-Feb-13

35.55

35.5

28-Feb-13

35.5

35.85

1-Mar-13

35.9

34.75

4-Mar-13

34.5

34

5-Mar-13

35

33.8

-0.35
-0.05
-0.05
0
0
-0.1
-0.05
-0.05
-0.3
-0.25
0.15
0
-0.3
0.05
0.15
0.05
1.5
-0.15
-0.4
-0.3

-1.15
-0.55
0.75
0.7
0.45
0.45
0.25
-0.05
-1.2
0.05
0.35
-1.1
-0.75
-0.2

% Change

0.0000
-0.0321
-0.0159
0.0220
0.0201
0.0127
0.0125
0.0069
-0.0014
-0.0327
0.0014
0.0099
-0.0307
-0.0216
-0.0059

Open

Close

Value

74

73.6

73.8

71.45

71.4

70.55

71

72.8

72.55

72.4

72.4

71

71.15

71.55

72.85

72.1

72.7

70.05

69.95

68.2

68.6

69.75

70.9

69.1

69.75

67.5

68.05

65.1

65.4

65.35

-2.15
-0.9
2.25
-0.4
-1.4
0.55
0.55
-2.05
-1.85
1.55
-0.65
-1.6
-2.4
0.25

6-Mar-13

33.8

34.8

7-Mar-13

34.4

34.65

8-Mar-13

34.4

35.25

11-Mar-13

34.75

34.85

12-Mar-13

34.5

35

13-Mar-13

36.25

34.7

1
-0.15
0.6
-0.4
0.15
-0.3

0.0296
-0.0043
0.0173
-0.0113
0.0043
-0.0086

66.35

67.8

68.2

67.45

68.5

71.1

72.4

74.75

75.75

74.85

74.05

71.6

2.45
-0.35
3.65
3.65
0.1
-3.25

Amara Raja Batteries

% Change

0.0000
-0.0348
-0.0052
-0.0052
0.0000
0.0000
-0.0104
-0.0053
-0.0053
-0.0319
-0.0275
0.0169
0.0000
-0.0333
0.0057
0.0171
0.0056
0.1676
-0.0144
-0.0388
-0.0303

Open

Close

288.25

294.3

295.2

294.7

294.75

290.7

290.75

289.35

289.65

289.45

290.05

288.2

286.7

284.35

284.35

280.5

280.6

269.8

268.7

259.8

260.9

262.85

264.8

272.25

270.95

277.3

276

288.9

289.8

291.3

292.85

284.1

284

283.5

284.05

284.45

285.7

281.8

281.85

275.95

275

272.9

Value

0.4
-4
-1.35
0.1
-1.25
-3.85
-3.85
-10.7
-10
3.05
9.4
5.05
11.6
2.4
-7.2
-0.6
0.95
-2.65
-5.85
-3.05

% Change

0.0000
0.0014
-0.0136
-0.0046
0.0003
-0.0043
-0.0134
-0.0135
-0.0381
-0.0371
0.0117
0.0358
0.0185
0.0418
0.0083
-0.0247
-0.0021
0.0034
-0.0093
-0.0208
-0.0111

JAMNA AUTO
% Change

0.0000
-0.0292
-0.0126
0.0319
-0.0055
-0.0193
0.0077
0.0077
-0.0284
-0.0264
0.0227
-0.0093
-0.0232
-0.0356
0.0038

Open

Close
84

Value

86.4

86

82.6

83.5

84.05

83.45

84.95

83.5

85.2

85.5

83.65

83.15

80.1

81.9

81.15

79.15

78.05

77

79.1

77

78.65

79

75.1

73.2

75.15

73.75

70.15

71

73.8

-3.8
1.45
0.9
0.25
-1.55
-3.55
1.05
-3.1
1.05
-0.45
-3.55
0.05
-5
3.65

% Change

0.0000
-0.0440
0.0176
0.0107
0.0029
-0.0182
-0.0424
0.0131
-0.0382
0.0135
-0.0057
-0.0451
0.0007
-0.0665
0.0520

0.0375
-0.0052
0.0541
0.0513
0.0013
-0.0434

75

72.1

71.15

72.95

72.35

73

72

77.3

76.55

76.5

76

75

-1.7
0.85
0.05
4.3
-0.8
-1.5

-0.0230
0.0118
0.0007
0.0589
-0.0103
-0.0196