Maruti Suzuki BSE INDICES

Date Open Price Close Price Spread Returns Date Open Close
4/2/2018 8989 9009.05 20.05 22.31% 4/2/2018 10616.31 10683.88
4/3/2018 9009 9023.8 14.8 16.43% 4/3/2018 10665.39 10715.5
4/4/2018 9065 9015.2 -49.8 -54.94% 4/4/2018 10742.27 10597.7
4/5/2018 9057 9127.95 70.95 78.34% 4/5/2018 10681.39 10791.67
4/6/2018 9155 9207.85 52.85 57.73% 4/6/2018 10793.71 10804
4/9/2018 9208.1 9291.2 83.1 90.25% 4/9/2018 10818.06 10852.61
4/10/2018 9261 9259.7 -1.3 -1.40% 4/10/2018 10888.08 10882.03
4/11/2018 9279.4 9297.75 18.35 19.77% 4/11/2018 10909.8 10892.44
4/12/2018 9300 9198.3 -101.7 -109.35% 4/12/2018 10905.32 10938.92
4/13/2018 9250 9138.45 -111.55 -120.59% 4/13/2018 10963.91 10967.65
4/16/2018 9121.25 9232.3 111.05 121.75% 4/16/2018 10894.36 11012.61
4/17/2018 9201.05 9158.25 -42.8 -46.52% 4/17/2018 11036.26 11039.15
4/18/2018 9146 9122.65 -23.35 -25.53% 4/18/2018 11058.38 11022.71
4/19/2018 9127.05 9076.55 -50.5 -55.33% 4/19/2018 11043.83 11060.4
4/20/2018 9077 9037.2 -39.8 -43.85% 4/20/2018 11058.31 11062.87
4/23/2018 9020.55 9061.3 40.75 45.17% 4/23/2018 11090.41 11073.66
4/24/2018 9071.3 9068.4 -2.9 -3.20% 4/24/2018 11073.8 11105.15
4/25/2018 9065 8938.15 -126.85 -139.93% 4/25/2018 11098.7 11054.92
4/26/2018 8949.55 8947.8 -1.75 -1.96% 4/26/2018 11065.78 11115.93
4/27/2018 9013 8777.95 -235.05 -260.79% 4/27/2018 11128.53 11188.63
4/30/2018 8785.3 8822.8 37.5 42.68% 4/30/2018 11207.67 11244.63
5/2/2018 8900 8752.9 -147.1 -165.28% 5/2/2018 11293.19 11217.36
5/3/2018 8722.1 8756.15 34.05 39.04% 5/3/2018 11238.36 11178.49
5/4/2018 8757 8679.05 -77.95 -89.01% 5/4/2018 11191.05 11120.57
5/7/2018 8729.95 8742.4 12.45 14.26% 5/7/2018 11144.51 11212.9
5/8/2018 8756 8775.15 19.15 21.87% 5/8/2018 11252.5 11220.25
5/9/2018 8800 8713.6 -86.4 -98.18% 5/9/2018 11207.92 11241.63
5/10/2018 8732 8707.6 -24.4 -27.94% 5/10/2018 11253.41 11216.82
5/11/2018 8726.5 8738.3 11.8 13.52% 5/11/2018 11234.93 11314.19
5/14/2018 8750 8715.15 -34.85 -39.83% 5/14/2018 11320.5 11309.36
5/15/2018 8701 8725.9 24.9 28.62% 5/15/2018 11300.66 11306.81
5/16/2018 8700 8698.05 -1.95 -2.24% 5/16/2018 11279.16 11253.89
5/17/2018 8705 8709.8 4.8 5.51% 5/17/2018 11283.26 11190.84
5/18/2018 8720 8512.55 -207.45 -237.90% 5/18/2018 11189.49 11090.84
5/21/2018 8510 8428.15 -81.85 -96.18% 5/21/2018 11097.01 11011.38
5/22/2018 8439.95 8559.4 119.45 141.53% 5/22/2018 11004.09 11030.03
5/23/2018 8561 8500.9 -60.1 -70.20% 5/23/2018 11024.87 10918.68
5/24/2018 8510 8409.8 -100.2 -117.74% 5/24/2018 10939.78 11003.08
5/25/2018 8420 8546.85 126.85 150.65% 5/25/2018 11032.52 11102.24
5/28/2018 8589 8705.85 116.85 136.05% 5/28/2018 11156.65 11185.05
5/29/2018 8710 8681 -29 -33.30% 5/29/2018 11197.34 11124.5
5/30/2018 8680 8604.6 -75.4 -86.87% 5/30/2018 11100.66 11107.59
5/31/2018 8606 8534.95 -71.05 -82.56% 5/31/2018 11156.26 11227.57
6/1/2018 8625 8792.15 167.15 193.80% 6/1/2018 11245.94 11193.7
6/4/2018 8840 8750.35 -89.65 -101.41% 6/4/2018 11272.69 11124.42
 6/5/2018 8722 8810.35 88.35 101.30% 6/5/2018 11128.17 11086.32
6/6/2018 8825 8871 46 52.12% 6/6/2018 11096.19 11182.05
6/7/2018 8871 8914.5 43.5 49.04% 6/7/2018 11210.18 11267.18
6/8/2018 8900 8945.7 45.7 51.35% 6/8/2018 11249.19 11270.05
6/11/2018 8952 9021.05 69.05 77.13% 6/11/2018 11276.41 11288.62
6/12/2018 9036.9 9017.2 -19.7 -21.80% 6/12/2018 11303.35 11347.12
6/13/2018 9030 8991.8 -38.2 -42.30% 6/13/2018 11388.1 11365.31
6/14/2018 8937 8974.15 37.15 41.57% 6/14/2018 11365 11319.12
6/15/2018 8985 8952.5 -32.5 -36.17% 6/15/2018 11335 11322.9
6/18/2018 8950 8993.4 43.4 48.49% 6/18/2018 11347.15 11305.38
6/19/2018 8995 8868.45 -126.55 -140.69% 6/19/2018 11304.69 11219.84
6/20/2018 8868.45 8947.9 79.45 89.59% 6/20/2018 11233.35 11285.59
6/21/2018 8925.05 8870.1 -54.95 -61.57% 6/21/2018 11313.57 11247.22
6/22/2018 8870 8889.7 19.7 22.21% 6/22/2018 11246.53 11329.62
6/25/2018 8850.25 8792.1 -58.15 -65.70% 6/25/2018 11353.1 11267.95
6/26/2018 8830 8950.1 120.1 136.01% 6/26/2018 11232.04 11278.63
6/27/2018 8940 8900.7 -39.3 -43.96% 6/27/2018 11293.46 11181.87
6/28/2018 8866 8780.95 -85.05 -95.93% 6/28/2018 11173.47 11097.91
6/29/2018 8799 8821.2 22.2 25.23% 6/29/2018 11125.17 11224.18
7/2/2018 8885 8827.6 -57.4 -64.60% 7/2/2018 11259.57 11172.54
7/3/2018 8815 8979.5 164.5 186.61% 7/3/2018 11194.34 11215.21
7/4/2018 8965.2 9220.8 255.6 285.10% 7/4/2018 11217.23 11285.66
7/5/2018 9221 9338.6 117.6 127.53% 7/5/2018 11300.99 11263.69
7/6/2018 9338 9304.8 -33.2 -35.55% 7/6/2018 11256.83 11285.61
7/9/2018 9351 9369.45 18.45 19.73% 7/9/2018 11337.85 11369.17
7/10/2018 9375 9531.05 156.05 166.45% 7/10/2018 11413.12 11464.41
7/11/2018 9530 9389.2 -140.8 -147.74% 7/11/2018 11479.84 11470.32
7/12/2018 9450 9347.55 -102.45 -108.41% 7/12/2018 11527.17 11547.86
7/13/2018 9399 9434.3 35.3 37.56% 7/13/2018 11576.38 11537.23
7/16/2018 9430 9377.9 -52.1 -55.25% 7/16/2018 11565.38 11459.42
7/17/2018 9375 9451.2 76.2 81.28% 7/17/2018 11483.58 11535.52
7/18/2018 9482 9368.7 -113.3 -119.49% 7/18/2018 11595.35 11500.65
7/19/2018 9388 9388.4 0.4 0.43% 7/19/2018 11538.47 11480.44
7/20/2018 9355 9386.75 31.75 33.94% 7/20/2018 11487.73 11529.45
7/23/2018 9415 9697.15 282.15 299.68% 7/23/2018 11538.38 11597.66
7/24/2018 9770 9820.35 50.35 51.54% 7/24/2018 11640.19 11653.12
7/25/2018 9869.9 9757.7 -112.2 -113.68% 7/25/2018 11681.52 11651.15
7/26/2018 9833 9396.65 -436.35 -443.76% 7/26/2018 11668.85 11687.55
7/27/2018 9430 9315.45 -114.55 -121.47% 7/27/2018 11764.3 11802.36
7/30/2018 9320 9380.65 60.65 65.08% 7/30/2018 11847.41 11845.01
7/31/2018 9385 9506.4 121.4 129.36% 7/31/2018 11857.5 11882.71
8/1/2018 9512 9340.3 -171.7 -180.51% 8/1/2018 11898.32 11870.19
8/2/2018 9330 9156.7 -173.3 -185.74% 8/2/2018 11873.86 11772.03
8/3/2018 9164 9188.35 24.35 26.57% 8/3/2018 11825.48 11883.89
8/6/2018 9245 9287.35 42.35 45.81% 8/6/2018 11928.69 11914.71
8/7/2018 9349 9396.8 47.8 51.13% 8/7/2018 11963.35 11912.16
8/8/2018 9425 9209.5 -215.5 -228.65% 8/8/2018 11942.63 11975.82
 8/9/2018 9221 9156.4 -64.6 -70.06% 8/9/2018 12016.6 12007
8/10/2018 9141.15 9151.35 10.2 11.16% 8/10/2018 12017.24 11959.43
8/13/2018 9120 9090.25 -29.75 -32.62% 8/13/2018 11911.43 11889.62
8/14/2018 9079 9129.85 50.85 56.01% 8/14/2018 11921.32 11965.06
8/16/2018 9130 9201.95 71.95 78.81% 8/16/2018 11952.06 11913.95
8/17/2018 9210.05 9148.3 -61.75 -67.05% 8/17/2018 11982.35 12007.54
8/20/2018 9151 9075.9 -75.1 -82.07% 8/20/2018 12046.5 12097
8/21/2018 9086.1 9105.05 18.95 20.86% 8/21/2018 12123.03 12109.85
8/23/2018 9131 9223.6 92.6 101.41% 8/23/2018 12150.17 12132.31
8/24/2018 9223.6 9163.4 -60.2 -65.27% 8/24/2018 12142.87 12102.92
8/27/2018 9220 9249.35 29.35 31.83% 8/27/2018 12171.3 12242.52
8/28/2018 9250 9418.35 168.35 182.00% 8/28/2018 12282.18 12292.2
8/29/2018 9430 9364 -66 -69.99% 8/29/2018 12320.28 12240.59
8/30/2018 9368 9212.4 -155.6 -166.10% 8/30/2018 12263.69 12225.07
8/31/2018 9200 9097.25 -102.75 -111.68% 8/31/2018 12233.55 12230.81
9/3/2018 9100 8924 -176 -193.41% 9/3/2018 12312.9 12132.77
9/4/2018 8902 8873.65 -28.35 -31.85% 9/4/2018 12174.64 12061.7
9/5/2018 8875 8890.9 15.9 17.92% 9/5/2018 12072.38 12012.79
9/6/2018 8945 8772.3 -172.7 -193.07% 9/6/2018 12058.38 12070.66
9/7/2018 8775 8732.55 -42.45 -48.38% 9/7/2018 12096.99 12129.11
9/10/2018 8715 8648.15 -66.85 -76.71% 9/10/2018 12119.13 11975.66
9/11/2018 8690 8512.85 -177.15 -203.86% 9/11/2018 12010.4 11808.04
9/12/2018 8549 8502.1 -46.9 -54.86% 9/12/2018 11844.43 11900.63
9/14/2018 8581 8632.85 51.85 60.42% 9/14/2018 11969.77 12040.94
9/17/2018 8598 8533.5 -64.5 -75.02% 9/17/2018 12019.78 11896.72
9/18/2018 8549.9 8400.1 -149.8 -175.21% 9/18/2018 11917.37 11799.52
9/19/2018 8425 8207 -218 -258.75% 9/19/2018 11848.04 11749.86
9/21/2018 8241.3 8039.55 -201.75 -244.80% 9/21/2018 11801.8 11653.94
9/24/2018 8100 7795.85 -304.15 -375.49% 9/24/2018 11686.53 11468.7
9/25/2018 7800 8003.3 203.3 260.64% 9/25/2018 11479.82 11565.89
9/26/2018 8085 7844.4 -240.6 -297.59% 9/26/2018 11661.29 11542.99
9/27/2018 7849.9 7556.05 -293.85 -374.34% 9/27/2018 11587.8 11469.08
9/28/2018 7625 7350.55 -274.45 -359.93% 9/28/2018 11511.14 11418.76
10/1/2018 7355 7465.3 110.3 149.97% 10/1/2018 11434.2 11513.21
10/3/2018 7439 7251.6 -187.4 -251.92% 10/3/2018 11532.02 11356.77
10/4/2018 7200 7193.65 -6.35 -8.82% 10/4/2018 11304.87 11084.73
10/5/2018 7080 6893 -187 -264.12% 10/5/2018 11041.24 10798.92
10/8/2018 6926.1 6904 -22.1 -31.91% 10/8/2018 10808.56 10825.32
10/9/2018 6897 6691.9 -205.1 -297.38% 10/9/2018 10878.3 10770.95
10/10/2018 6735 7011.15 276.15 410.02% 10/10/2018 10833.01 10932.12
10/11/2018 6850 6878.1 28.1 41.02% 10/11/2018 10704.66 10709.28
10/12/2018 6974 7283.05 309.05 443.15% 10/12/2018 10803.15 10940.38
10/15/2018 7348 7181.95 -166.05 -225.98% 10/15/2018 11018.07 10989.67
10/16/2018 7218 7149.95 -68.05 -94.28% 10/16/2018 11035.37 11074.4
10/17/2018 7220 6878.7 -341.3 -472.71% 10/17/2018 11189.48 10933.7
10/19/2018 6854 6760.35 -93.65 -136.64% 10/19/2018 10875.7 10775.01
10/22/2018 6839 6814 -25 -36.56% 10/22/2018 10885.01 10718.81
10/23/2018 6789 6763.05 -25.95 -38.22% 10/23/2018 10654.76 10620.12
10/24/2018 6875 6768.55 -106.45 -154.84% 10/24/2018 10734.1 10703.86
10/25/2018 6718 6724.7 6.7 9.97% 10/25/2018 10626.12 10593
10/26/2018 6731.1 6705.25 -25.85 -38.40% 10/26/2018 10617.5 10493.16
10/29/2018 6748 6798.45 50.45 74.76% 10/29/2018 10557.03 10725.41
10/30/2018 6800 6697.85 -102.15 -150.22% 10/30/2018 10733.91 10679.66
10/31/2018 6751 6608.95 -142.05 -210.41% 10/31/2018 10701.97 10871.49
11/1/2018 6673.8 6709.6 35.8 53.64% 11/1/2018 10936.33 10864.04
11/2/2018 6795 7136.8 341.8 503.02% 11/2/2018 10963.02 11033.9
11/5/2018 7150 7167.4 17.4 24.34% 11/5/2018 11063.23 11003.79
11/6/2018 7225 7073.25 -151.75 -210.03% 11/6/2018 11040.89 11002.21
11/7/2018 7154 7135.45 -18.55 -25.93% 11/7/2018 11095.42 11078.82
11/9/2018 7138 7265.5 127.5 178.62% 11/9/2018 11091.27 11062.46
11/12/2018 7283 7073.9 -209.1 -287.11% 11/12/2018 11097.33 10953.1
11/13/2018 7064 7146.4 82.4 116.65% 11/13/2018 10963.56 11056.81
11/14/2018 7183 7372.35 189.35 263.61% 11/14/2018 11115.55 11055.67
11/15/2018 7370 7482.85 112.85 153.12% 11/15/2018 11055.62 11091.79
11/16/2018 7490 7332.05 -157.95 -210.88% 11/16/2018 11131.1 11158.48
11/19/2018 7379 7417.6 38.6 52.31% 11/19/2018 11215.77 11244.76
11/20/2018 7417 7332.15 -84.85 -114.40% 11/20/2018 11236.45 11140.82
11/21/2018 7345 7415.8 70.8 96.39% 11/21/2018 11162.87 11074.55
11/22/2018 7409 7409.95 0.95 1.28% 11/22/2018 11100.42 11003.8
11/26/2018 7448 7533.95 85.95 115.40% 11/26/2018 11052.35 11112.1
11/27/2018 7554 7629.6 75.6 100.08% 11/27/2018 11123.8 11167.34
11/28/2018 7642.1 7565.5 -76.6 -100.23% 11/28/2018 11200.57 11213.62
11/29/2018 7616 7550 -66 -86.66% 11/29/2018 11300.42 11350.2
11/30/2018 7587 7664.6 77.6 102.28% 11/30/2018 11391.39 11364.07
12/3/2018 7704 7759.8 55.8 72.43% 12/3/2018 11425.01 11389.77
12/4/2018 7791 7724.75 -66.25 -85.03% 12/4/2018 11403.06 11369.48
12/5/2018 7704.8 7559.55 -145.25 -188.52% 12/5/2018 11337.38 11279.1
12/6/2018 7467 7209.7 -257.3 -344.58% 12/6/2018 11222.38 11086.91
12/7/2018 7236.2 7314.1 77.9 107.65% 12/7/2018 11143.41 11180.41
12/10/2018 7211 7350.1 139.1 192.90% 12/10/2018 11037.84 10969.21
12/11/2018 7267 7309.85 42.85 58.97% 12/11/2018 10858.76 11039.42
12/12/2018 7360 7487.05 127.05 172.62% 12/12/2018 11075.48 11232.03
12/13/2018 7499 7663.75 164.75 219.70% 12/13/2018 11308.06 11290.31
12/14/2018 7671 7654.1 -16.9 -22.03% 12/14/2018 11302.39 11307.11
12/17/2018 7675 7708.55 33.55 43.71% 12/17/2018 11354.94 11402.46
12/18/2018 7715 7757.7 42.7 55.35% 12/18/2018 11392.28 11423.46
12/19/2018 7771 7916.15 145.15 186.78% 12/19/2018 11454.66 11476.43
12/20/2018 7830.55 7808.95 -21.6 -27.58% 12/20/2018 11427.4 11459.77
12/21/2018 7810 7536.75 -273.25 -349.87% 12/21/2018 11464.65 11252.38
12/24/2018 7542 7513.7 -28.3 -37.52% 12/24/2018 11286.82 11163
12/26/2018 7512 7570.75 58.75 78.21% 12/26/2018 11154.58 11222.37
12/27/2018 7645 7505.3 -139.7 -182.73% 12/27/2018 11321.23 11271.23
12/28/2018 7539 7510.7 -28.3 -37.54% 12/28/2018 11305.1 11363.71
12/31/2018 7575 7462.3 -112.7 -148.78% 12/31/2018 11411.84 11367.43
 1/1/2019 7457.9 7477.6 19.7 26.41% 1/1/2019 11395.71 11415.23
1/2/2019 7465 7272.45 -192.55 -257.94% 1/2/2019 11390.25 11290.13
1/3/2019 7282.45 7203.9 -78.55 -107.86% 1/3/2019 11302.53 11168.3
1/4/2019 7249.9 7237.4 -12.5 -17.24% 1/4/2019 11193.29 11219.17
1/7/2019 7350 7349 -1 -1.36% 1/7/2019 11310.09 11257.46
1/8/2019 7385 7421.35 36.35 49.22% 1/8/2019 11290.46 11294.31
1/9/2019 7493 7465.85 -27.15 -36.23% 1/9/2019 11350.6 11350.89
1/10/2019 7483.3 7385.95 -97.35 -130.09% 1/10/2019 11364.02 11321.38
1/11/2019 7395 7319.8 -75.2 -101.69% 1/11/2019 11346.37 11292.14
1/14/2019 7311 7402.55 91.55 125.22% 1/14/2019 11324.31 11235.24
1/15/2019 7438.7 7349.55 -89.15 -119.85% 1/15/2019 11264.64 11387.91
1/16/2019 7365 7305.25 -59.75 -81.13% 1/16/2019 11406.31 11392.41
1/17/2019 7325 7333.7 8.7 11.88% 1/17/2019 11420.57 11408.86
1/18/2019 7365 7353.35 -11.65 -15.82% 1/18/2019 11423.06 11408.06
1/21/2019 7384 7200.95 -183.05 -247.90% 1/21/2019 11429.7 11455.68
1/22/2019 7199 7068.25 -130.75 -181.62% 1/22/2019 11474.84 11420.51
1/23/2019 7042 7042.15 0.15 0.21% 1/23/2019 11436.08 11333.77
1/24/2019 7045 7037.4 -7.6 -10.79% 1/24/2019 11345.29 11356.87
1/25/2019 7069 6516.35 -552.65 -781.79% 1/25/2019 11376.77 11278.82
1/28/2019 6514.8 6508.55 -6.25 -9.59% 1/28/2019 11305.35 11151.22
1/29/2019 6495 6523.3 28.3 43.57% 1/29/2019 11167.27 11141.06
1/30/2019 6541 6528.25 -12.75 -19.49% 1/30/2019 11204.84 11130.96
1/31/2019 6599 6628.05 29.05 44.02% 1/31/2019 11190.1 11326.58
2/1/2019 6655 6956.55 301.55 453.12% 2/1/2019 11346.64 11389.55
2/4/2019 6965 6968.05 3.05 4.38% 2/4/2019 11389.26 11410.34
2/5/2019 6991 7096 105 150.19% 2/5/2019 11410.36 11424.13
2/6/2019 7130 7191.1 61.1 85.69% 2/6/2019 11458.75 11553.66
2/7/2019 7212.9 7284.25 71.35 98.92% 2/7/2019 11571.85 11563.12
2/8/2019 7284 7146.15 -137.85 -189.25% 2/8/2019 11536.14 11417.46
2/11/2019 7140 7185.05 45.05 63.10% 2/11/2019 11423.33 11361.16
2/12/2019 7217 7145.1 -71.9 -99.63% 2/12/2019 11363.53 11300.4
2/13/2019 7184.7 7023.65 -161.05 -224.16% 2/13/2019 11339.51 11257.15
2/14/2019 7054 7017.05 -36.95 -52.38% 2/14/2019 11263.72 11213.62
2/15/2019 7046 6925.3 -120.7 -171.30% 2/15/2019 11242.74 11181.91
2/18/2019 6980 6844.4 -135.6 -194.27% 2/18/2019 11195.35 11091.3
2/19/2019 6849.95 6805.75 -44.2 -64.53% 2/19/2019 11106.77 11056
2/20/2019 6852 6848.7 -3.3 -4.82% 2/20/2019 11117.76 11192.39
2/21/2019 6860 6796.8 -63.2 -92.13% 2/21/2019 11213.15 11248.99
2/22/2019 6844 6916.4 72.4 105.79% 2/22/2019 11255.66 11254.37
2/25/2019 6932 6921.45 -10.55 -15.22% 2/25/2019 11286.09 11353.57
2/26/2019 6884 6896.3 12.3 17.87% 2/26/2019 11287.4 11296.24
2/27/2019 6905 6955.2 50.2 72.70% 2/27/2019 11343.89 11268.66
2/28/2019 7003.25 6832.25 -171 -244.17% 2/28/2019 11309.32 11262.85
3/1/2019 6889 6933.2 44.2 64.16% 3/1/2019 11306.53 11328.29
3/5/2019 6941 7114.5 173.5 249.96% 3/5/2019 11346.65 11454.36
3/6/2019 7148 7058.95 -89.05 -124.58% 3/6/2019 11491.15 11513.94
3/7/2019 7059 7030.65 -28.35 -40.16% 3/7/2019 11547.42 11520.7
 3/8/2019 6999 6972.85 -26.15 -37.36% 3/8/2019 11526.51 11498.1
3/11/2019 6987 7090.4 103.4 147.99% 3/11/2019 11522.84 11631.82
3/12/2019 7104 7153.95 49.95 70.31% 3/12/2019 11695.18 11771.85
3/13/2019 7189.9 7086.05 -103.85 -144.44% 3/13/2019 11794.1 11817.79
3/14/2019 7100 7086.8 -13.2 -18.59% 3/14/2019 11844.85 11819.96
3/15/2019 7100 7092.05 -7.95 -11.20% 3/15/2019 11823.61 11893.67
3/18/2019 7070 6910.35 -159.65 -225.81% 3/18/2019 11926.28 11923.12
3/19/2019 6910.5 6832.55 -77.95 -112.80% 3/19/2019 11962.31 11997.13
3/20/2019 6835 6680.8 -154.2 -225.60% 3/20/2019 12017.97 11989.16
3/22/2019 6584 6558 -26 -39.49% 3/22/2019 12012.35 11925.7
3/25/2019 6533.9 6523.45 -10.45 -15.99% 3/25/2019 11884.67 11823.13
3/26/2019 6569 6578.8 9.8 14.92% 3/26/2019 11846.52 11948.06
3/27/2019 6605 6522.25 -82.75 -125.28% 3/27/2019 11988.46 11917.78
3/28/2019 6564 6585.7 21.7 33.06% 3/28/2019 11941.8 12042.79
3/29/2019 6632.6 6671.7 39.1 58.95% 3/29/2019 12083.98 12090.72
SE INDICES Bajaj Auto lim
Spread Return BETA Date
67.57 64% 1.11 4/2/2018
50.11 47% 1.11 4/3/2018
-144.57 -135% 1.11 4/4/2018
110.28 103% 1.13 4/5/2018
10.29 10% 1.13 4/6/2018
34.55 32% 1.13 4/9/2018
-6.05 -6% 1.12 4/10/2018
-17.36 -16% 1.12 4/11/2018
33.6 31% 1.12 4/12/2018
3.74 3% 1.13 4/13/2018
118.25 109% 1.13 4/16/2018
2.89 3% 1.13 4/17/2018
-35.67 -32% 1.13 4/18/2018
16.57 15% 1.13 4/19/2018
4.56 4% 1.13 4/20/2018
-16.75 -15% 1.13 4/23/2018
31.35 28% 1.13 4/24/2018
-43.78 -39% 1.13 4/25/2018
50.15 45% 1.13 4/26/2018
60.1 54% 1.13 4/27/2018
36.96 33% 1.15 4/30/2018
-75.83 -67% 1.15 5/2/2018
-59.87 -53% 1.15 5/3/2018
-70.48 -63% 1.15 5/4/2018
68.39 61% 1.15 5/7/2018
-32.25 -29% 1.16 5/8/2018
33.71 30% 1.16 5/9/2018
-36.59 -33% 1.16 5/10/2018
79.26 71% 1.16 5/11/2018
-11.14 -10% 1.17 5/14/2018
6.15 5% 1.17 5/15/2018
-25.27 -22% 1.17 5/16/2018
-92.42 -82% 1.17 5/17/2018
-98.65 -88% 1.17 5/18/2018
-85.63 -77% 1.17 5/21/2018
25.94 24% 1.17 5/22/2018
-106.19 -96% 1.16 5/23/2018
63.3 58% 1.17 5/24/2018
69.72 63% 1.18 5/25/2018
28.4 25% 1.17 5/28/2018
-72.84 -65% 1.17 5/29/2018
6.93 6% 1.17 5/30/2018
71.31 64% 1.17 5/31/2018
-52.24 -46% 1.18 6/1/2018
-148.27 -132% 1.19 6/4/2018
 -41.85 -38% 1.20 6/5/2018
85.86 77% 1.20 6/6/2018
57 51% 1.20 6/7/2018
20.86 19% 1.20 6/8/2018
12.21 11% 1.20 6/11/2018
43.77 39% 1.20 6/12/2018
-22.79 -20% 1.20 6/13/2018
-45.88 -40% 1.20 6/14/2018
-12.1 -11% 1.21 6/15/2018
-41.77 -37% 1.21 6/18/2018
-84.85 -75% 1.21 6/19/2018
52.24 47% 1.21 6/20/2018
-66.35 -59% 1.20 6/21/2018
83.09 74% 1.20 6/22/2018
-85.15 -75% 1.21 6/25/2018
46.59 41% 1.21 6/26/2018
-111.59 -99% 1.20 6/27/2018
-75.56 -68% 1.21 6/28/2018
99.01 89% 1.21 6/29/2018
-87.03 -77% 1.22 7/2/2018
20.87 19% 1.22 7/3/2018
68.43 61% 1.22 7/4/2018
-37.3 -33% 1.20 7/5/2018
28.78 26% 1.20 7/6/2018
31.32 28% 1.20 7/9/2018
51.29 45% 1.20 7/10/2018
-9.52 -8% 1.19 7/11/2018
20.69 18% 1.19 7/12/2018
-39.15 -34% 1.20 7/13/2018
-105.96 -92% 1.20 7/16/2018
51.94 45% 1.21 7/17/2018
-94.7 -82% 1.20 7/18/2018
-58.03 -50% 1.20 7/19/2018
41.72 36% 1.21 7/20/2018
59.28 51% 1.20 7/23/2018
12.93 11% 1.18 7/24/2018
-30.37 -26% 1.18 7/25/2018
18.7 16% 1.18 7/26/2018
38.06 32% 1.20 7/27/2018
-2.4 -2% 1.21 7/30/2018
25.21 21% 1.21 7/31/2018
-28.13 -24% 1.20 8/1/2018
-101.83 -86% 1.20 8/2/2018
58.41 49% 1.19 8/3/2018
-13.98 -12% 1.20 8/6/2018
-51.19 -43% 1.20 8/7/2018
33.19 28% 1.20 8/8/2018
 -9.6 -8% 1.21 8/9/2018
-57.81 -48% 1.21 8/10/2018
-21.81 -18% 1.21 8/13/2018
43.74 37% 1.21 8/14/2018
-38.11 -32% 1.21 8/16/2018
25.19 21% 1.21 8/17/2018
50.5 42% 1.22 8/20/2018
-13.18 -11% 1.23 8/21/2018
-17.86 -15% 1.23 8/23/2018
-39.95 -33% 1.23 8/24/2018
71.22 59% 1.22 8/27/2018
10.02 8% 1.23 8/28/2018
-79.69 -65% 1.22 8/29/2018
-38.62 -31% 1.22 8/30/2018
-2.74 -2% 1.22 8/31/2018
-180.13 -146% 1.22 9/3/2018
-112.94 -93% 1.22 9/4/2018
-59.59 -49% 1.23 9/5/2018
12.28 10% 1.23 9/6/2018
32.12 27% 1.24 9/7/2018
-143.47 -118% 1.24 9/10/2018
-202.36 -168% 1.26 9/11/2018
56.2 47% 1.26 9/12/2018
71.17 59% 1.27 9/14/2018
-123.06 -102% 1.27 9/17/2018
-117.85 -99% 1.28 9/18/2018
-98.18 -83% 1.27 9/19/2018
-147.86 -125% 1.26 9/21/2018
-217.83 -186% 1.25 9/24/2018
86.07 75% 1.22 9/25/2018
-118.3 -101% 1.20 9/26/2018
-118.72 -102% 1.18 9/27/2018
-92.38 -80% 1.15 9/28/2018
79.01 69% 1.13 10/1/2018
-175.25 -152% 1.12 10/3/2018
-220.14 -195% 1.10 10/4/2018
-242.32 -219% 1.16 10/5/2018
16.76 16% 1.17 10/8/2018
-107.35 -99% 1.17 10/9/2018
99.11 91% 1.14 10/10/2018
4.62 4% 1.09 10/11/2018
137.23 127% 1.09 10/12/2018
-28.4 -26% 1.01 10/15/2018
39.03 35% 1.00 10/16/2018
-255.78 -229% 1.01 10/17/2018
-100.69 -93% 0.92 10/19/2018
-166.2 -153% 0.91 10/22/2018
 -34.64 -33% 0.95 10/23/2018
-30.24 -28% 0.95 10/24/2018
-33.12 -31% 0.94 10/25/2018
-124.34 -117% 0.95 10/26/2018
168.38 159% 0.97 10/29/2018
-54.25 -51% 0.99 10/30/2018
169.52 158% 0.98 10/31/2018
-72.29 -66% 1.12 11/1/2018
70.88 65% 1.14 11/2/2018
-59.44 -54% 1.06 11/5/2018
-38.68 -35% 1.07 11/6/2018
-16.6 -15% 1.06 11/7/2018
-28.81 -26% 1.06 11/9/2018
-144.23 -130% 1.07 11/12/2018
93.25 85% 1.03 11/13/2018
-59.88 -54% 1.02 11/14/2018
36.17 33% 1.06 11/15/2018
27.38 25% 1.05 11/16/2018
28.99 26% 1.06 11/19/2018
-95.63 -85% 1.06 11/20/2018
-88.32 -79% 1.06 11/21/2018
-96.62 -87% 1.10 11/22/2018
59.75 54% 1.12 11/26/2018
43.54 39% 1.11 11/27/2018
13.05 12% 1.10 11/28/2018
49.78 44% 1.11 11/29/2018
-27.32 -24% 1.12 11/30/2018
-35.24 -31% 1.13 12/3/2018
-33.58 -29% 1.14 12/4/2018
-58.28 -51% 1.13 12/5/2018
-135.47 -121% 1.12 12/6/2018
37 33% 1.06 12/7/2018
-68.63 -62% 1.05 12/10/2018
180.66 166% 1.10 12/11/2018
156.55 141% 1.15 12/12/2018
-17.75 -16% 1.13 12/13/2018
4.72 4% 1.14 12/14/2018
47.52 42% 1.14 12/17/2018
31.18 27% 1.13 12/18/2018
21.77 19% 1.13 12/19/2018
32.37 28% 1.10 12/20/2018
-212.27 -185% 1.11 12/21/2018
-123.82 -110% 1.03 12/24/2018
67.79 61% 1.08 12/26/2018
-50 -44% 1.06 12/27/2018
58.61 52% 1.04 12/28/2018
-44.41 -39% 1.06 12/31/2018
 19.52 17% 1.05 1/1/2019
-100.12 -88% 1.05 1/2/2019
-134.23 -119% 1.00 1/3/2019
25.88 23% 1.02 1/4/2019
-52.63 -47% 1.02 1/7/2019
3.85 3% 1.04 1/8/2019
0.29 0% 1.03 1/9/2019
-42.64 -38% 1.03 1/10/2019
-54.23 -48% 1.02 1/11/2019
-89.07 -79% 1.02 1/14/2019
123.27 109% 1.11 1/15/2019
-13.9 -12% 1.25 1/16/2019
-11.71 -10% 1.25 1/17/2019
-15 -13% 1.25 1/18/2019
25.98 23% 1.25 1/21/2019
-54.33 -47% 1.29 1/22/2019
-102.31 -89% 1.27 1/23/2019
11.58 10% 1.34 1/24/2019
-97.95 -86% 1.34 1/25/2019
-154.13 -136% 1.00 1/28/2019
-26.21 -23% 1.14 1/29/2019
-73.88 -66% 1.16 1/30/2019
136.48 122% 1.20 1/31/2019
42.91 38% 1.28 2/1/2019
21.08 19% 1.14 2/4/2019
13.77 12% 1.14 2/5/2019
94.91 83% 1.12 2/6/2019
-8.73 -8% 1.09 2/7/2019
-118.68 -103% 1.10 2/8/2019
-62.17 -54% 1.06 2/11/2019
-63.13 -56% 1.15 2/12/2019
-82.36 -73% 1.16 2/13/2019
-50.1 -44% 1.08 2/14/2019
-60.83 -54% 1.10 2/15/2019
-104.05 -93% 1.05 2/18/2019
-50.77 -46% 0.97 2/19/2019
74.63 67% 0.99 2/20/2019
35.84 32% 1.01 2/21/2019
-1.29 -1% 1.04 2/22/2019
67.48 60% 1.07 2/25/2019
8.84 8% 1.10 2/26/2019
-75.23 -66% 1.10 2/27/2019
-46.47 -41% 1.36 2/28/2019
21.76 19% 1.22 3/1/2019
107.71 95% 1.21 3/5/2019
22.79 20% 0.88 3/6/2019
-26.72 -23% 0.90 3/7/2019
-28.41 -25% 0.92 3/8/2019
108.98 95% 0.95 3/11/2019
76.67 66% 0.70 3/12/2019
23.69 20% 0.54 3/13/2019
-24.89 -21% 0.58 3/14/2019
70.06 59% 0.62 3/15/2019
-3.16 -3% 0.58 3/18/2019
34.82 29% 0.56 3/19/2019
-28.81 -24% 0.64 3/20/2019
-86.65 -72% 0.50 3/22/2019
-61.54 -52% 0.53 3/25/2019
101.54 86% 0.63 3/26/2019
-70.68 -59% 0.70 3/27/2019
100.99 85% -0.16 3/28/2019
6.74 6% #DIV/0! 3/29/2019
 Bajaj Auto limited BAJAJ INDICES
Open Price Close Price Spread Returns Date Open Price Close Price
2765 2808.6 43.6 157.69% 3/29/2019 2950 2915.05
2785 2791.75 6.75 24.24% 3/28/2019 2985 2941.15
2790 2766.35 -23.65 -84.77% 3/27/2019 2956 2986.7
2790 2810.55 20.55 73.66% 3/26/2019 2960 2951.3
2815 2783.05 -31.95 -113.50% 3/25/2019 2932 2958.1
2785 2770.45 -14.55 -52.24% 3/22/2019 2950.1 2949.4
2782.95 2767 -15.95 -57.31% 3/20/2019 2974 2948.1
2783 2755.4 -27.6 -99.17% 3/19/2019 3004 2980.25
2777 2764.15 -12.85 -46.27% 3/18/2019 3030 3004.2
2772 2789.4 17.4 62.77% 3/15/2019 3004.65 3022.3
2800 2839.8 39.8 142.14% 3/14/2019 3022 3010.5
2855.7 2863 7.3 25.56% 3/13/2019 3009.6 3008.4
2878 2862.65 -15.35 -53.34% 3/12/2019 3025 2991.35
2855 2855.1 0.1 0.35% 3/11/2019 2961.5 3004.4
2855 2853.6 -1.4 -4.90% 3/8/2019 2910 2955.9
2853.6 2854.05 0.45 1.58% 3/7/2019 2923.9 2909.95
2856 2889.75 33.75 118.17% 3/6/2019 2910 2927.35
2882.8 2899.9 17.1 59.32% 3/5/2019 2833 2906.6
2929 2886.1 -42.9 -146.47% 3/1/2019 2909.95 2862.9
2894.45 2936.8 42.35 146.31% 2/28/2019 2905 2896.45
2957.05 2948 -9.05 -30.60% 2/27/2019 2868.65 2912.25
2982 2965.25 -16.75 -56.17% 2/26/2019 2824.5 2852.5
2969.75 2971.9 2.15 7.24% 2/25/2019 2817.35 2847
2998 2890.5 -107.5 -358.57% 2/22/2019 2810 2816.7
2875.2 2917.05 41.85 145.56% 2/21/2019 2743.65 2809.65
2942.65 2891.75 -50.9 -172.97% 2/20/2019 2786.25 2778.2
2884.05 2874.25 -9.8 -33.98% 2/19/2019 2795 2782.65
2880 2827.8 -52.2 -181.25% 2/18/2019 2830 2794.15
2829 2816.45 -12.55 -44.36% 2/15/2019 2828.05 2818.9
2839 2834.7 -4.3 -15.15% 2/14/2019 2824 2818.55
2818 2827.8 9.8 34.78% 2/13/2019 2849.9 2824.15
2826.95 2808.25 -18.7 -66.15% 2/12/2019 2851 2832.45
2843.8 2819.15 -24.65 -86.68% 2/11/2019 2850 2852
2844 2777.5 -66.5 -233.83% 2/8/2019 2855.5 2848.1
2775 2719.9 -55.1 -198.56% 2/7/2019 2781.1 2855.5
2725 2811.25 86.25 316.51% 2/6/2019 2709 2771.45
2815.1 2775.8 -39.3 -139.60% 2/5/2019 2672 2712.5
2775.8 2736.7 -39.1 -140.86% 2/4/2019 2603 2646.1
2768.05 2759.85 -8.2 -29.62% 2/1/2019 2560 2602.7
2786.3 2791.25 4.95 17.77% 1/31/2019 2498.8 2553.35
2822 2794 -28 -99.22% 1/30/2019 2594 2498.85
2810 2763.1 -46.9 -166.90% 1/29/2019 2593 2566.9
2775 2752.15 -22.85 -82.34% 1/28/2019 2635.05 2563.8
2777 2893.25 116.25 418.62% 1/25/2019 2650 2623.8
2929 2876.6 -52.4 -178.90% 1/24/2019 2679 2647.8
 2890 2844.15 -45.85 -158.65% 1/23/2019 2688.3 2677.4
2860.9 2884.55 23.65 82.67% 1/22/2019 2685.45 2683.95
2908.9 2889 -19.9 -68.41% 1/21/2019 2715 2685.45
2888 2875.4 -12.6 -43.63% 1/18/2019 2740 2716.55
2894 2882 -12 -41.47% 1/17/2019 2723.95 2726.35
2884 2886.95 2.95 10.23% 1/16/2019 2725 2717.1
2906 2908.3 2.3 7.91% 1/15/2019 2712.4 2725.3
2899 2890.2 -8.8 -30.36% 1/14/2019 2716 2700.15
2904 2873.75 -30.25 -104.17% 1/11/2019 2725.1 2713.8
2882.55 2901.9 19.35 67.13% 1/10/2019 2700 2718.75
2892 2849.4 -42.6 -147.30% 1/9/2019 2700 2695.65
2873 2873.3 0.3 1.04% 1/8/2019 2678 2690.75
2875.05 2832.95 -42.1 -146.43% 1/7/2019 2740 2657.4
2855 2830.75 -24.25 -84.94% 1/4/2019 2713.05 2734.65
2835 2799.6 -35.4 -124.87% 1/3/2019 2694 2700.4
2804.25 2809.75 5.5 19.61% 1/2/2019 2728 2689.4
2818 2765.45 -52.55 -186.48% 1/1/2019 2738 2724.6
2792 2718.2 -73.8 -264.33% 12/31/2018 2744 2718.5
2735 2811.15 76.15 278.43% 12/28/2018 2745 2723.3
2811 2839.15 28.15 100.14% 12/27/2018 2766 2736.05
2840.05 2865.05 25 88.03% 12/26/2018 2724 2737.95
2873 2978.2 105.2 366.17% 12/24/2018 2820 2724
2944 2969.8 25.8 87.64% 12/21/2018 2899.85 2811.55
2979 3023.35 44.35 148.88% 12/20/2018 2861.95 2884.2
3060 3017.95 -42.05 -137.42% 12/19/2018 2856 2868.1
3042.3 3089.05 46.75 153.67% 12/18/2018 2841.7 2841
3098.9 3154.35 55.45 178.93% 12/17/2018 2830 2840.95
3188 3101.9 -86.1 -270.08% 12/14/2018 2838 2824.7
3124.95 3134 9.05 28.96% 12/13/2018 2869.8 2836
3139 3101.75 -37.25 -118.67% 12/12/2018 2760 2847.3
3115.9 3095.25 -20.65 -66.27% 12/11/2018 2722.9 2745.8
3103.4 3105.05 1.65 5.32% 12/10/2018 2724 2722
3123.95 3112.8 -11.15 -35.69% 12/7/2018 2720 2779.75
3119.1 2841.1 -278 -891.28% 12/6/2018 2740 2719.05
2849.75 2689.1 -160.65 -563.73% 12/5/2018 2745.05 2761.9
2685 2650.8 -34.2 -127.37% 12/4/2018 2750 2764.7
2680 2638.8 -41.2 -153.73% 12/3/2018 2752 2734.85
2654.8 2619.25 -35.55 -133.91% 11/30/2018 2720 2736.8
2640 2678.05 38.05 144.13% 11/29/2018 2620 2725.05
2680 2668.95 -11.05 -41.23% 11/28/2018 2627.4 2603.2
2680 2700.7 20.7 77.24% 11/27/2018 2647 2598.6
2712 2685.65 -26.35 -97.16% 11/26/2018 2609.55 2652
2685.65 2679.5 -6.15 -22.90% 11/22/2018 2604.9 2594.1
2690 2688.65 -1.35 -5.02% 11/21/2018 2666.5 2603.6
2700 2688.1 -11.9 -44.07% 11/20/2018 2675 2664.1
2708.25 2683.85 -24.4 -90.10% 11/19/2018 2702.15 2683.05
2692.95 2658 -34.95 -129.78% 11/16/2018 2672.5 2696.8
2667.9 2660.75 -7.15 -26.80% 11/15/2018 2681 2671.3
2661 2631.25 -29.75 -111.80% 11/14/2018 2659 2681.7
2630 2632.55 2.55 9.70% 11/13/2018 2650 2663.35
2645 2645.55 0.55 2.08% 11/12/2018 2725 2647
2650 2667.15 17.15 64.72% 11/9/2018 2692.7 2695.65
2684 2660.9 -23.1 -86.07% 11/7/2018 2697 2693
2689.9 2734 44.1 163.95% 11/6/2018 2674.25 2668
2745.35 2727.55 -17.8 -64.84% 11/5/2018 2680 2674.25
2735 2685.95 -49.05 -179.34% 11/2/2018 2620 2656.05
2686 2677.35 -8.65 -32.20% 11/1/2018 2620 2596.1
2697.9 2701.5 3.6 13.34% 10/31/2018 2555 2591.45
2719.95 2688.4 -31.55 -115.99% 10/30/2018 2555 2554.3
2684.65 2689.2 4.55 16.95% 10/29/2018 2524 2542.2
2691.55 2701.8 10.25 38.08% 10/26/2018 2489 2505.55
2725 2746.35 21.35 78.35% 10/25/2018 2455 2477.5
2752 2765.15 13.15 47.78% 10/24/2018 2608.95 2475.3
2767 2731.95 -35.05 -126.67% 10/23/2018 2548.9 2586.4
2734.9 2768.7 33.8 123.59% 10/22/2018 2520 2556.8
2781 2783.3 2.3 8.27% 10/19/2018 2549 2510.15
2845.1 2924 78.9 277.32% 10/17/2018 2658 2548.05
2910 2866.55 -43.45 -149.31% 10/16/2018 2620 2611.15
2880 2831.05 -48.95 -169.97% 10/15/2018 2631 2625.2
2837.9 2871.2 33.3 117.34% 10/12/2018 2549.8 2628.6
2897 2878.15 -18.85 -65.07% 10/11/2018 2555 2524.15
2875 2857.1 -17.9 -62.26% 10/10/2018 2564.7 2582
2860 2775.9 -84.1 -294.06% 10/9/2018 2600 2543.45
2794.7 2795.3 0.6 2.15% 10/8/2018 2528 2591.4
2809.9 2795.65 -14.25 -50.71% 10/5/2018 2635 2544.75
2800 2756.35 -43.65 -155.89% 10/4/2018 2691.05 2650.05
2752 2787.95 35.95 130.63% 10/3/2018 2760 2733.2
2802.55 2775.7 -26.85 -95.81% 10/1/2018 2700 2729.75
2775.7 2782.5 6.8 24.50% 9/28/2018 2824 2687.1
2824 2687.1 -136.9 -484.77% 9/27/2018 2775.7 2782.5
2700 2729.75 29.75 110.19% 9/26/2018 2802.55 2775.7
2760 2733.2 -26.8 -97.10% 9/25/2018 2752 2787.95
2691.05 2650.05 -41 -152.36% 9/24/2018 2800 2756.35
2635 2544.75 -90.25 -342.50% 9/21/2018 2809.9 2795.65
2528 2591.4 63.4 250.79% 9/19/2018 2794.7 2795.3
2600 2543.45 -56.55 -217.50% 9/18/2018 2860 2775.9
2564.7 2582 17.3 67.45% 9/17/2018 2875 2857.1
2555 2524.15 -30.85 -120.74% 9/14/2018 2897 2878.15
2549.8 2628.6 78.8 309.04% 9/12/2018 2837.9 2871.2
2631 2625.2 -5.8 -22.04% 9/11/2018 2880 2831.05
2620 2611.15 -8.85 -33.78% 9/10/2018 2910 2866.55
2658 2548.05 -109.95 -413.66% 9/7/2018 2845.1 2924
2549 2510.15 -38.85 -152.41% 9/6/2018 2781 2783.3
2520 2556.8 36.8 146.03% 9/5/2018 2734.9 2768.7
2548.9 2586.4 37.5 147.12% 9/4/2018 2767 2731.95
2608.95 2475.3 -133.65 -512.28% 9/3/2018 2752 2765.15
2455 2477.5 22.5 91.65% 8/31/2018 2725 2746.35
2489 2505.55 16.55 66.49% 8/30/2018 2691.55 2701.8
2524 2542.2 18.2 72.11% 8/29/2018 2684.65 2689.2
2555 2554.3 -0.7 -2.74% 8/28/2018 2719.95 2688.4
2555 2591.45 36.45 142.66% 8/27/2018 2697.9 2701.5
2620 2596.1 -23.9 -91.22% 8/24/2018 2686 2677.35
2620 2656.05 36.05 137.60% 8/23/2018 2735 2685.95
2680 2674.25 -5.75 -21.46% 8/21/2018 2745.35 2727.55
2674.25 2668 -6.25 -23.37% 8/20/2018 2689.9 2734
2697 2693 -4 -14.83% 8/17/2018 2684 2660.9
2692.7 2695.65 2.95 10.96% 8/16/2018 2650 2667.15
2725 2647 -78 -286.24% 8/14/2018 2645 2645.55
2650 2663.35 13.35 50.38% 8/13/2018 2630 2632.55
2659 2681.7 22.7 85.37% 8/10/2018 2661 2631.25
2681 2671.3 -9.7 -36.18% 8/9/2018 2667.9 2660.75
2672.5 2696.8 24.3 90.93% 8/8/2018 2692.95 2658
2702.15 2683.05 -19.1 -70.68% 8/7/2018 2708.25 2683.85
2675 2664.1 -10.9 -40.75% 8/6/2018 2700 2688.1
2666.5 2603.6 -62.9 -235.89% 8/3/2018 2690 2688.65
2604.9 2594.1 -10.8 -41.46% 8/2/2018 2685.65 2679.5
2609.55 2652 42.45 162.67% 8/1/2018 2712 2685.65
2647 2598.6 -48.4 -182.85% 7/31/2018 2680 2700.7
2627.4 2603.2 -24.2 -92.11% 7/30/2018 2680 2668.95
2620 2725.05 105.05 400.95% 7/27/2018 2640 2678.05
2720 2736.8 16.8 61.76% 7/26/2018 2654.8 2619.25
2752 2734.85 -17.15 -62.32% 7/25/2018 2680 2638.8
2750 2764.7 14.7 53.45% 7/24/2018 2685 2650.8
2745.05 2761.9 16.85 61.38% 7/23/2018 2849.75 2689.1
2740 2719.05 -20.95 -76.46% 7/20/2018 3119.1 2841.1
2720 2779.75 59.75 219.67% 7/19/2018 3123.95 3112.8
2724 2722 -2 -7.34% 7/18/2018 3103.4 3105.05
2722.9 2745.8 22.9 84.10% 7/17/2018 3115.9 3095.25
2760 2847.3 87.3 316.30% 7/16/2018 3139 3101.75
2869.8 2836 -33.8 -117.78% 7/13/2018 3124.95 3134
2838 2824.7 -13.3 -46.86% 7/12/2018 3188 3101.9
2830 2840.95 10.95 38.69% 7/11/2018 3098.9 3154.35
2841.7 2841 -0.7 -2.46% 7/10/2018 3042.3 3089.05
2856 2868.1 12.1 42.37% 7/9/2018 3060 3017.95
2861.95 2884.2 22.25 77.74% 7/6/2018 2979 3023.35
2899.85 2811.55 -88.3 -304.50% 7/5/2018 2944 2969.8
2820 2724 -96 -340.43% 7/4/2018 2873 2978.2
2724 2737.95 13.95 51.21% 7/3/2018 2840.05 2865.05
2766 2736.05 -29.95 -108.28% 7/2/2018 2811 2839.15
2745 2723.3 -21.7 -79.05% 6/29/2018 2735 2811.15
2744 2718.5 -25.5 -92.93% 6/28/2018 2792 2718.2
 2738 2724.6 -13.4 -48.94% 6/27/2018 2818 2765.45
2728 2689.4 -38.6 -141.50% 6/26/2018 2804.25 2809.75
2694 2700.4 6.4 23.76% 6/25/2018 2835 2799.6
2713.05 2734.65 21.6 79.62% 6/22/2018 2855 2830.75
2740 2657.4 -82.6 -301.46% 6/21/2018 2875.05 2832.95
2678 2690.75 12.75 47.61% 6/20/2018 2873 2873.3
2700 2695.65 -4.35 -16.11% 6/19/2018 2892 2849.4
2700 2718.75 18.75 69.44% 6/18/2018 2882.55 2901.9
2725.1 2713.8 -11.3 -41.47% 6/15/2018 2904 2873.75
2716 2700.15 -15.85 -58.36% 6/14/2018 2899 2890.2
2712.4 2725.3 12.9 47.56% 6/13/2018 2906 2908.3
2725 2717.1 -7.9 -28.99% 6/12/2018 2884 2886.95
2723.95 2726.35 2.4 8.81% 6/11/2018 2894 2882
2740 2716.55 -23.45 -85.58% 6/8/2018 2888 2875.4
2715 2685.45 -29.55 -108.84% 6/7/2018 2908.9 2889
2685.45 2683.95 -1.5 -5.59% 6/6/2018 2860.9 2884.55
2688.3 2677.4 -10.9 -40.55% 6/5/2018 2890 2844.15
2679 2647.8 -31.2 -116.46% 6/4/2018 2929 2876.6
2650 2623.8 -26.2 -98.87% 6/1/2018 2777 2893.25
2635.05 2563.8 -71.25 -270.39% 5/31/2018 2775 2752.15
2593 2566.9 -26.1 -100.66% 5/30/2018 2810 2763.1
2594 2498.85 -95.15 -366.81% 5/29/2018 2822 2794
2498.8 2553.35 54.55 218.30% 5/28/2018 2786.3 2791.25
2560 2602.7 42.7 166.80% 5/25/2018 2768.05 2759.85
2603 2646.1 43.1 165.58% 5/24/2018 2775.8 2736.7
2672 2712.5 40.5 151.57% 5/23/2018 2815.1 2775.8
2709 2771.45 62.45 230.53% 5/22/2018 2725 2811.25
2781.1 2855.5 74.4 267.52% 5/21/2018 2775 2719.9
2855.5 2848.1 -7.4 -25.91% 5/18/2018 2844 2777.5
2850 2852 2 7.02% 5/17/2018 2843.8 2819.15
2851 2832.45 -18.55 -65.06% 5/16/2018 2826.95 2808.25
2849.9 2824.15 -25.75 -90.35% 5/15/2018 2818 2827.8
2824 2818.55 -5.45 -19.30% 5/14/2018 2839 2834.7
2828.05 2818.9 -9.15 -32.35% 5/11/2018 2829 2816.45
2830 2794.15 -35.85 -126.68% 5/10/2018 2880 2827.8
2795 2782.65 -12.35 -44.19% 5/9/2018 2884.05 2874.25
2786.25 2778.2 -8.05 -28.89% 5/8/2018 2942.65 2891.75
2743.65 2809.65 66 240.56% 5/7/2018 2875.2 2917.05
2810 2816.7 6.7 23.84% 5/4/2018 2998 2890.5
2817.35 2847 29.65 105.24% 5/3/2018 2969.75 2971.9
2824.5 2852.5 28 99.13% 5/2/2018 2982 2965.25
2868.65 2912.25 43.6 151.99% 4/30/2018 2957.05 2948
2905 2896.45 -8.55 -29.43% 4/27/2018 2894.45 2936.8
2909.95 2862.9 -47.05 -161.69% 4/26/2018 2929 2886.1
2833 2906.6 73.6 259.80% 4/25/2018 2882.8 2899.9
2910 2927.35 17.35 59.62% 4/24/2018 2856 2889.75
2923.9 2909.95 -13.95 -47.71% 4/23/2018 2853.6 2854.05
 2910 2955.9 45.9 157.73% 4/20/2018 2855 2853.6
2961.5 3004.4 42.9 144.86% 4/19/2018 2855 2855.1
3025 2991.35 -33.65 -111.24% 4/18/2018 2878 2862.65
3009.6 3008.4 -1.2 -3.99% 4/17/2018 2855.7 2863
3022 3010.5 -11.5 -38.05% 4/16/2018 2800 2839.8
3004.65 3022.3 17.65 58.74% 4/13/2018 2772 2789.4
3030 3004.2 -25.8 -85.15% 4/12/2018 2777 2764.15
3004 2980.25 -23.75 -79.06% 4/11/2018 2783 2755.4
2974 2948.1 -25.9 -87.09% 4/10/2018 2782.95 2767
2950.1 2949.4 -0.7 -2.37% 4/9/2018 2785 2770.45
2932 2958.1 26.1 89.02% 4/6/2018 2815 2783.05
2960 2951.3 -8.7 -29.39% 4/5/2018 2790 2810.55
2956 2986.7 30.7 103.86% 4/4/2018 2790 2766.35
2985 2941.15 -43.85 -146.90% 4/3/2018 2785 2791.75
2950 2915.05 -34.95 -118.47% 4/2/2018 2765 2808.6
Spread Return Beta
-34.95 -118.47% -0.000882
-43.85 -146.90% -0.000778
30.7 103.86% -0.000742
-8.7 -29.39% -0.000698
26.1 89.02% -0.000695
-0.7 -2.37% -0.000635
-25.9 -87.09% -0.000632
-23.75 -79.06% -0.000645
-25.8 -85.15% -0.000671
17.65 58.74% -0.000679
-11.5 -38.05% -0.000726
-1.2 -3.99% -0.000711
-33.65 -111.24% -0.000717
42.9 144.86% -0.000733
45.9 157.73% -0.000765
-13.95 -47.71% -0.000794
17.35 59.62% -0.00079
73.6 259.80% -0.000868
-47.05 -161.69% -0.001032
-8.55 -29.43% -0.001136
43.6 151.99% -0.001134
28 99.13% -0.001137
29.65 105.24% -0.001118
6.7 23.84% -0.00115
66 240.56% -0.001041
-8.05 -28.89% -0.001339
-12.35 -44.19% -0.001336
-35.85 -126.68% -0.001337
-9.15 -32.35% -0.001432
-5.45 -19.30% -0.001433
-25.75 -90.35% -0.001433
-18.55 -65.06% -0.001411
2 7.02% -0.00142
-7.4 -25.91% -0.001407
74.4 267.52% -0.001401
62.45 230.53% -0.001096
40.5 151.57% -0.001665
43.1 165.58% -0.001544
42.7 166.80% -0.001412
54.55 218.30% -0.001414
-95.15 -366.81% -0.001492
-26.1 -100.66% -0.00167
-71.25 -270.39% -0.001726
-26.2 -98.87% -0.00183
-31.2 -116.46% -0.001653
 -10.9 -40.55% -0.001736
-1.5 -5.59% -0.001741
-29.55 -108.84% -0.001761
-23.45 -85.58% -0.001785
2.4 8.81% -0.001792
-7.9 -28.99% -0.001788
12.9 47.56% -0.001789
-15.85 -58.36% -0.001808
-11.3 -41.47% -0.001809
18.75 69.44% -0.001813
-4.35 -16.11% -0.001879
12.75 47.61% -0.001863
-82.6 -301.46% -0.001879
21.6 79.62% -0.002125
6.4 23.76% -0.002083
-38.6 -141.50% -0.002044
-13.4 -48.94% -0.002018
-25.5 -92.93% -0.002035
-21.7 -79.05% -0.002133
-29.95 -108.28% -0.002042
13.95 51.21% -0.001981
-96 -340.43% -0.002047
-88.3 -304.50% -0.001227
22.25 77.74% -0.001015
12.1 42.37% -0.001156
-0.7 -2.46% -0.001098
10.95 38.69% -0.001135
-13.3 -46.86% -0.00124
-33.8 -117.78% -0.001269
87.3 316.30% -0.001235
22.9 84.10% -0.001032
-2 -7.34% -0.001001
59.75 219.67% -0.001007
-20.95 -76.46% -0.001004
16.85 61.38% -0.001267
14.7 53.45% -0.000879
-17.15 -62.32% -0.000808
16.8 61.76% -0.000835
105.05 400.95% -0.000751
-24.2 -92.11% -0.001301
-48.4 -182.85% -0.001311
42.45 162.67% -0.001215
-10.8 -41.46% -0.001105
-62.9 -235.89% -0.001105
-10.9 -40.75% -0.001095
-19.1 -70.68% -0.001095
24.3 90.93% -0.001114
 -9.7 -36.18% -0.001004
22.7 85.37% -0.001004
13.35 50.38% -0.000914
-78 -286.24% -0.000933
2.95 10.96% -0.000911
-4 -14.83% -0.000943
-6.25 -23.37% -0.00093
-5.75 -21.46% -0.000953
36.05 137.60% -0.000946
-23.9 -91.22% -0.000726
36.45 142.66% -0.000732
-0.7 -2.74% -0.000778
18.2 72.11% -0.000746
16.55 66.49% -0.000776
22.5 91.65% -0.000823
-133.65 -512.28% -0.000923
37.5 147.12% -0.000721
36.8 146.03% -0.000556
-38.85 -152.41% -0.000776
-109.95 -413.66% -0.000756
-8.85 -33.78% 0.000179
-5.8 -22.04% 0.000188
78.8 309.04% 0.000214
-30.85 -120.74% -0.000191
17.3 67.45% -0.000222
-56.55 -217.50% -0.000178
63.4 250.79% -0.000607
-90.25 -342.50% -0.000664
-41 -152.36% -0.000779
-26.8 -97.10% -0.000932
29.75 110.19% -0.000852
-136.9 -484.77% -0.000737
6.8 24.50% -0.000594
-26.85 -95.81% -0.000284
35.95 130.63% -0.000208
-43.65 -155.89% -5.51E-05
-14.25 -50.71% -0.000237
0.6 2.15% -0.000287
-84.1 -294.06% -0.000398
-17.9 -62.26% -0.00102
-18.85 -65.07% -0.000996
33.3 117.34% -0.001037
-48.95 -169.97% -0.001594
-43.45 -149.31% -0.001623
78.9 277.32% -0.001663
2.3 8.27% -0.000213
33.8 123.59% -0.000136
 -35.05 -126.67% -0.00042
13.15 47.78% -0.000263
21.35 78.35% 0.000249
10.25 38.08% 0.000119
4.55 16.95% 5.539E-05
-31.55 -115.99% 3.324E-06
3.6 13.34% 5.248E-06
-8.65 -32.20% -8.95E-05
-49.05 -179.34% -7.94E-05
-17.8 -64.84% 0.000154
44.1 163.95% 0.00015
-23.1 -86.07% 0.000192
17.15 64.72% 0.000188
0.55 2.08% 0.000166
2.55 9.70% 0.000318
-29.75 -111.80% 0.000284
-7.15 -26.80% 0.000355
-34.95 -129.78% 0.000361
-24.4 -90.10% 0.000461
-11.9 -44.07% 0.000424
-1.35 -5.02% 0.000423
-6.15 -22.90% 0.000528
-26.35 -97.16% 0.000537
20.7 77.24% 0.000645
-11.05 -41.23% 0.000906
38.05 144.13% 0.000909
-35.55 -133.91% 1.174E-05
-41.2 -153.73% 8.221E-05
-34.2 -127.37% 8.522E-06
-160.65 -563.73% 6.888E-05
-278 -891.28% 0.000591
-11.15 -35.69% -0.000564
1.65 5.32% -0.000474
-20.65 -66.27% -0.000476
-37.25 -118.67% -0.000367
9.05 28.96% 0.000463
-86.1 -270.08% 0.000588
55.45 178.93% 0.00039
46.75 153.67% 0.000124
-42.05 -137.42% 7.22E-05
44.35 148.88% 0.00026
25.8 87.64% -0.000175
105.2 366.17% 0.000719
25 88.03% 0.004858
28.15 100.14% 0.004702
76.15 278.43% 0.0052
-73.8 -264.33% 0.00645
-52.55 -186.48% 0.006069
5.5 19.61% 0.00596
-35.4 -124.87% 0.006253
-24.25 -84.94% 0.006391
-42.1 -146.43% 0.00657
0.3 1.04% 0.005319
-42.6 -147.30% 0.005269
19.35 67.13% 0.005267
-30.25 -104.17% 0.005064
-8.8 -30.36% 0.004966
2.3 7.91% 0.004958
2.95 10.23% 0.004898
-12 -41.47% 0.004955
-12.6 -43.63% 0.004957
-19.9 -68.41% 0.004904
23.65 82.67% 0.004726
-45.85 -158.65% 0.004852
-52.4 -178.90% 0.004689
116.25 418.62% 0.003989
-22.85 -82.34% 0.007915
-46.9 -166.90% 0.007202
-28 -99.22% 0.006481
4.95 17.77% 0.004965
-8.2 -29.62% 0.004476
-39.1 -140.86% 0.004464
-39.3 -139.60% 0.005464
86.25 316.51% 0.006476
-55.1 -198.56% 0.002695
-66.5 -233.83% 0.006187
-24.65 -86.68% 0.006321
-18.7 -66.15% 0.006398
9.8 34.78% 0.006137
-4.3 -15.15% 0.006656
-12.55 -44.36% 0.006663
-52.2 -181.25% 0.006571
-9.8 -33.98% 0.004809
-50.9 -172.97% 0.004682
41.85 145.56% 0.004204
-107.5 -358.57% 0.000602
2.15 7.24% 0.001988
-16.75 -56.17% 0.001891
-9.05 -30.60% 0.003193
42.35 146.31% 0.004475
-42.9 -146.47% 0.006135
17.1 59.32% -0.000266
33.75 118.17% -0.004566
0.45 1.58% -0.008099
 -1.4 -4.90% -0.008021
0.1 0.35% -0.007786
-15.35 -53.34% -0.007863
7.3 25.56% -0.009617
39.8 142.14% -0.009818
17.4 62.77% -0.012235
-12.85 -46.27% -0.017003
-27.6 -99.17% -0.017512
-15.95 -57.31% -0.021621
-14.55 -52.24% -0.024063
-31.95 -113.50% -0.024089
20.55 73.66% -0.022032
-23.65 -84.77% -0.021091
6.75 24.24% 0.003857
43.6 157.69% #DIV/0!