Anda di halaman 1dari 21

Sheet1

Symbol Series Date Prev CloseOpen PriceHigh Price Low Price


ADANIPOWER
EQ 20/08/09 100 108 110 98.3
ADANIPOWER
EQ 21/08/09 100.1 99.9 103.9 98
ADANIPOWER
EQ 24/08/09 103.15 103.9 104.4 101.55
ADANIPOWER
EQ 25/08/09 103.1 102.5 103.15 101
ADANIPOWER
EQ 26/08/09 102.75 103 107.5 102.85
ADANIPOWER
EQ 27/08/09 105.1 104.95 106.8 103.75
ADANIPOWER
EQ 28/08/09 104.75 104.9 105.7 103.8
ADANIPOWER
EQ 31/08/09 104.65 102.75 104.7 102.55
ADANIPOWER
EQ 01/09/09 103.2 103.25 104.3 100.4
ADANIPOWER
EQ 02/09/09 101 100.3 102.65 100.1
ADANIPOWER
EQ 03/09/09 101.45 102 102.3 99.75
ADANIPOWER
EQ 04/09/09 100.1 100.25 100.75 97.3
ADANIPOWER
EQ 07/09/09 98.65 99.8 101.15 99.1
ADANIPOWER
EQ 08/09/09 100.9 101.05 102.6 100.15
ADANIPOWER
EQ 09/09/09 101.25 99.1 104.5 99.1
ADANIPOWER
EQ 10/09/09 103.2 104.35 104.95 101.9
ADANIPOWER
EQ 11/09/09 102.4 103.15 103.5 101.8
ADANIPOWER
EQ 14/09/09 103.25 102.8 103.1 101.25
ADANIPOWER
EQ 15/09/09 101.8 102.1 102.35 101.3
ADANIPOWER
EQ 16/09/09 101.55 101.75 102.6 100.55
ADANIPOWER
EQ 17/09/09 100.95 101.6 101.9 100.2
ADANIPOWER
EQ 18/09/09 100.9 101.1 101.45 100.2
ADANIPOWER
EQ 22/09/09 100.95 101 101.8 100
ADANIPOWER
EQ 23/09/09 101.45 101.5 102 100.4
ADANIPOWER
EQ 24/09/09 101.35 98.55 101.5 98.3
ADANIPOWER
EQ 25/09/09 100.4 100.9 101 100.1
ADANIPOWER
EQ 29/09/09 100.85 100.85 101.95 100.5
ADANIPOWER
EQ 30/09/09 101.7 101.7 102.2 101.15
ADANIPOWER
EQ 01/10/09 101.9 102 102.7 101.4
ADANIPOWER
EQ 05/10/09 102.05 101 102 100.4
ADANIPOWER
EQ 06/10/09 100.8 100.5 101.65 100.05
ADANIPOWER
EQ 07/10/09 101 100.8 101.6 100.5
ADANIPOWER
EQ 08/10/09 100.85 101 104.9 100.5
ADANIPOWER
EQ 09/10/09 101.45 102 102.45 100.6
ADANIPOWER
EQ 12/10/09 101.25 101.2 103.95 100.75
ADANIPOWER
EQ 14/10/09 101.95 101.6 103.3 101.3
ADANIPOWER
EQ 15/10/09 101.8 102.55 102.8 100
ADANIPOWER
EQ 16/10/09 100.1 100.8 101.5 100.05
ADANIPOWER
EQ 17/10/09 100.3 101 101.45 100.65
ADANIPOWER
EQ 20/10/09 100.8 101.45 101.5 99.85
ADANIPOWER
EQ 21/10/09 100.3 100.15 100.7 99.7
ADANIPOWER
EQ 22/10/09 100 99.75 100.4 99.5
ADANIPOWER
EQ 23/10/09 99.9 100 102.35 100

Page 1
Sheet1
ADANIPOWER
EQ 26/10/09 100.45 100 100.8 99.2
ADANIPOWER
EQ 27/10/09 99.55 99.2 99.65 94.25
ADANIPOWER
EQ 28/10/09 97.9 97.4 97.85 95
ADANIPOWER
EQ 29/10/09 97 96 96.75 95.1
ADANIPOWER
EQ 30/10/09 95.4 96.5 100.5 96
ADANIPOWER
EQ 03/11/09 97.8 95.5 97.25 94.8
ADANIPOWER
EQ 04/11/09 95.95 96.5 97.25 92.3
ADANIPOWER
EQ 05/11/09 93.65 93.7 93.75 90.1
ADANIPOWER
EQ 06/11/09 90.8 96.1 97.3 91.15
ADANIPOWER
EQ 09/11/09 92.5 93.45 93.9 91.25
ADANIPOWER
EQ 10/11/09 93.2 94 95.65 93.5
ADANIPOWER
EQ 11/11/09 94.2 94.6 94.95 93.1
ADANIPOWER
EQ 12/11/09 93.85 93 95 93
ADANIPOWER
EQ 13/11/09 94.2 94.25 95.5 92.5
ADANIPOWER
EQ 16/11/09 93 93.95 94.3 91.75
ADANIPOWER
EQ 17/11/09 92.25 92.8 93.75 91.75
ADANIPOWER
EQ 18/11/09 92.2 92.3 95.05 91.6
ADANIPOWER
EQ 19/11/09 94.5 94.55 97.6 92.5
ADANIPOWER
EQ 20/11/09 92.95 92.8 93.85 92.8
ADANIPOWER
EQ 23/11/09 93.1 92.6 95.9 92.6
ADANIPOWER
EQ 24/11/09 94.9 94.5 96.85 93.65
ADANIPOWER
EQ 25/11/09 95.65 96 96.9 94.3
ADANIPOWER
EQ 26/11/09 94.65 94 96.5 94
ADANIPOWER
EQ 27/11/09 94.45 93.95 94.4 92.75
ADANIPOWER
EQ 30/11/09 93.85 95 95.5 94.15
ADANIPOWER
EQ 01/12/09 94.4 94.4 95.3 94.4
ADANIPOWER
EQ 02/12/09 94.85 96 98.15 95.05
ADANIPOWER
EQ 03/12/09 97.65 98.25 99.45 97.5
ADANIPOWER
EQ 04/12/09 98.6 98.4 99 96.35
ADANIPOWER
EQ 07/12/09 96.6 97.3 98 91.85
ADANIPOWER
EQ 08/12/09 92.35 93 94.35 92.75
ADANIPOWER
EQ 09/12/09 93.65 93.6 94.85 93.4
ADANIPOWER
EQ 10/12/09 94.1 94.9 95.9 94.25
ADANIPOWER
EQ 11/12/09 95.55 95.95 96.8 95
ADANIPOWER
EQ 14/12/09 96 96 97 95.3
ADANIPOWER
EQ 15/12/09 96.6 96.9 98.6 96.1
ADANIPOWER
EQ 16/12/09 96.65 96.5 96.8 95.5
ADANIPOWER
EQ 17/12/09 96.4 96.5 97.95 96.5
ADANIPOWER
EQ 18/12/09 97.2 96.4 97.7 95.55
ADANIPOWER
EQ 21/12/09 96.9 97 98.8 96.1
ADANIPOWER
EQ 22/12/09 98.05 98.6 99.7 95.05
ADANIPOWER
EQ 23/12/09 97 97.9 100.4 97.6
ADANIPOWER
EQ 24/12/09 99 98.85 100 98.5
ADANIPOWER
EQ 29/12/09 99 99.5 100 98.05

Page 2
Sheet1
ADANIPOWER
EQ 30/12/09 98.2 98.5 99.3 97.95
ADANIPOWER
EQ 31/12/09 98.8 99.5 99.7 98.55
ADANIPOWER
EQ 04/01/10 99 99.25 100 98.6
ADANIPOWER
EQ 05/01/10 99 99.9 112.9 99.5
ADANIPOWER
EQ 06/01/10 105.05 106.5 110.8 106
ADANIPOWER
EQ 07/01/10 107.45 107.45 108.2 104.65
ADANIPOWER
EQ 08/01/10 104.95 105.25 107 103.15
ADANIPOWER
EQ 11/01/10 103.7 104.85 107.75 104.15
ADANIPOWER
EQ 12/01/10 105.8 106.4 106.85 103.1
ADANIPOWER
EQ 13/01/10 103.45 102.75 104 101.55
ADANIPOWER
EQ 14/01/10 101.9 102.55 103.6 101.15
ADANIPOWER
EQ 15/01/10 101.4 101.8 102.5 101.1
ADANIPOWER
EQ 18/01/10 101.55 101.9 102 100.3

Page 3
Sheet1

Last Price Close PriceAverage Price


Total Traded
Turnover
Quantity
in Lacs
Stock return
100.1 100.1 101.21 ### 166316.62 -0.03
102.4 103.15 101.92 33717842 34365.86 0
102.8 103.1 102.96 13665282 14069.48 0
102.55 102.75 102.15 11720267 11972.78 -0.02
104.65 105.1 105.33 17158838 18073.88 0
104.4 104.75 105.14 7522959 7909.94 0
103.9 104.65 104.85 4566182 4787.81 0.01
102.65 103.2 103.43 5318852 5501.31 0.02
100.9 101 101.95 4343009 4427.88 0
100.95 101.45 101.29 6285933 6366.98 0.01
100 100.1 100.85 1678138 1692.33 0.01
99.1 98.65 98.79 3362784 3322.19 -0.02
100.75 100.9 100.34 2844787 2854.41 0
101.4 101.25 101.6 2808708 2853.55 -0.02
103 103.2 102.96 6299273 6486.02 0.01
102.2 102.4 103.53 5353078 5541.97 -0.01
103.35 103.25 102.86 2217235 2280.72 0.01
102 101.8 102.02 1832718 1869.8 0
101.4 101.55 101.7 1692842 1721.62 0.01
101.3 100.95 101.45 3279956 3327.54 0
101.3 100.9 100.94 1577759 1592.64 0
101.1 100.95 100.79 1643947 1656.87 0
101.6 101.45 101.05 1514581 1530.47 0
101.4 101.35 101.12 2864061 2896.12 0.01
101.05 100.4 100.57 4318328 4342.84 0
100.8 100.85 100.62 2091454 2104.43 -0.01
101.85 101.7 100.95 1811552 1828.8 0
102 101.9 101.78 1468523 1494.6 0
102.3 102.05 102.03 1217318 1241.99 0.01
101.25 100.8 100.91 786188 793.37 0
101.2 101 100.57 652793 656.5 0
101 100.85 100.96 765322 772.65 -0.01
101.4 101.45 102.5 1708226 1750.87 0
101.25 101.25 101.42 730826 741.18 -0.01
101.6 101.95 102.15 1328915 1357.48 0
101.7 101.8 102.16 1089817 1113.39 0.02
100.1 100.1 101.03 1169229 1181.23 0
100.1 100.3 100.49 1342184 1348.76 0
100.7 100.8 100.89 130851 132.01 0
100.35 100.3 100.3 1009577 1012.66 0
100.05 100 100.04 1110319 1110.75 0
99.95 99.9 99.94 601857 601.47 -0.01
100.35 100.45 101.02 640381 646.92 0.01

Page 4
Sheet1
99.55 99.55 99.8 626330 625.05 0.02
97.95 97.9 97.74 1660868 1623.37 0.01
97 97 96.92 1515118 1468.38 0.02
95.5 95.4 95.78 225122 215.63 -0.02
97.25 97.8 98.81 1484787 1467.09 0.02
95.8 95.95 96.14 1322845 1271.79 0.02
93.55 93.65 94.33 2237921 2110.93 0.03
91.1 90.8 91.23 2449422 2234.62 -0.02
92.2 92.5 93.71 3525173 3303.4 -0.01
93.1 93.2 92.76 1057406 980.83 -0.01
94.5 94.2 94.7 458451 434.15 0
94.05 93.85 93.93 606268 569.49 0
94.8 94.2 94.06 513956 483.42 0.01
93.1 93 93.48 608522 568.86 0.01
92.05 92.25 92.31 1656931 1529.47 0
92.35 92.2 92.79 1247820 1157.82 -0.02
94.3 94.5 93.29 1422065 1326.67 0.02
93.1 92.95 94.99 1696984 1611.97 0
93.2 93.1 93.24 392123 365.61 -0.02
95.8 94.9 94.51 548489 518.37 -0.01
95.8 95.65 95.87 734081 703.78 0.01
94.8 94.65 95.86 552796 529.9 0
94.2 94.45 95.19 403386 383.98 0.01
94.2 93.85 93.37 373515 348.74 -0.01
94.3 94.4 94.89 280699 266.37 0
94.55 94.85 94.94 179793 170.7 -0.03
97.5 97.65 96.84 620567 600.95 -0.01
98.6 98.6 98.57 519335 511.91 0.02
96.45 96.6 97.91 1001627 980.67 0.05
92.7 92.35 93.7 1125467 1054.54 -0.01
93.65 93.65 93.65 447492 419.1 0
94.25 94.1 94.23 645040 607.81 -0.02
95.55 95.55 95.31 620819 591.73 0
96.05 96 95.85 712497 682.94 -0.01
96.8 96.6 96.27 251540 242.16 0
96.5 96.65 96.89 416657 403.68 0
96.75 96.4 96.26 146286 140.81 -0.01
97.25 97.2 97.12 632803 614.58 0
96.75 96.9 97.02 541242 525.1 -0.01
97.5 98.05 97.43 357688 348.51 0.01
97 97 98.43 969747 954.5 -0.02
99.1 99 98.93 1050930 1039.68 0
99 99 99.18 343128 340.32 0.01
98.2 98.2 98.82 283173 279.84 -0.01

Page 5
Sheet1
98.95 98.8 98.62 221324 218.27 0
98.85 99 99.1 208337 206.47 0
99.25 99 99.34 370563 368.11 -0.06
105.7 105.05 106.35 8432683 8968.39 -0.02
107.55 107.45 108.35 6297126 6823.11 0.02
104.75 104.95 105.88 1229154 1301.46 0.01
103.65 103.7 105.41 1033660 1089.53 -0.02
106 105.8 105.96 1632993 1730.32 0.02
103.4 103.45 105.17 1006179 1058.23 0.02
102.1 101.9 102.52 852577 874.08 0
101.25 101.4 102.31 987479 1010.24 0
101.35 101.55 101.77 845201 860.19 #DIV/0!
101 101.1 101.28 734645 744.04 #DIV/0!

Page 6
Sheet2
Date Total Returns Index
20/08/09 5515.01
21/08/09 5608.87 0.02
24/08/09 5750.03 0.03
25/08/09 5770.53 0
26/08/09 5797.53 0
27/08/09 5806.62 0
28/08/09 5861.96 0.01
31/08/09 5774.96 -0.01
01/09/09 5729.9 -0.01
02/09/09 5708.82 0
03/09/09 5690.74 0
04/09/09 5798.37 0.02
07/09/09 5925.39 0.02
08/09/09 5953.08 0
09/09/09 5964.2 0
10/09/09 5971.09 0
11/09/09 5985.39 0
14/09/09 5960.63 0
15/09/09 6064.15 0.02
16/09/09 6146.31 0.01
17/09/09 6155.18 0
18/09/09 6168.19 0
22/09/09 6223.21 0.01
23/09/09 6160.91 -0.01
24/09/09 6181.47 0
25/09/09 6147.23 -0.01
29/09/09 6206.65 0.01
30/09/09 6302.19 0.02
01/10/09 6301.54 0
05/10/09 6202.09 -0.02
06/10/09 6232.12 0
07/10/09 6180.46 -0.01
08/10/09 6200.92 0
09/10/09 6130.2 -0.01
12/10/09 6265.4 0.02
14/10/09 6344.64 0.01
15/10/09 6334.84 0
16/10/09 6379.5 0.01
17/10/09 6379.08 0
20/10/09 6345.15 -0.01
21/10/09 6282.03 -0.01
22/10/09 6188.98 -0.01
23/10/09 6199.5 0

Page 7
Sheet2
26/10/09 6167.03 -0.01
27/10/09 6012.97 -0.02
28/10/09 5987.82 0
29/10/09 5894.12 -0.02
30/10/09 5846.03 -0.01
03/11/09 5662.6 -0.03
04/11/09 5844.86 0.03
05/11/09 5912.8 0.01
06/11/09 5951.91 0.01
09/11/09 6078.83 0.02
10/11/09 6058.1 0
11/11/09 6209.76 0.03
12/11/09 6146.15 -0.01
13/11/09 6203.57 0.01
16/11/09 6276.92 0.01
17/11/09 6282.16 0
18/11/09 6272.78 0
19/11/09 6191.25 -0.01
20/11/09 6269.95 0.01
23/11/09 6333.39 0.01
24/11/09 6317.26 0
25/11/09 6339.11 0
26/11/09 6211.8 -0.02
27/11/09 6132.6 -0.01
30/11/09 6245.49 0.02
01/12/09 6356.3 0.02
02/12/09 6357.9 0
03/12/09 6368.38 0
04/12/09 6340.1 0
07/12/09 6287.74 -0.01
08/12/09 6388.56 0.02
09/12/09 6343.96 -0.01
10/12/09 6372.06 0
11/12/09 6350.5 0
14/12/09 6336.14 0
15/12/09 6246 -0.01
16/12/09 6257.11 0
17/12/09 6256.77 0
18/12/09 6189.67 -0.01
21/12/09 6146.13 -0.01
22/12/09 6189.52 0.01
23/12/09 6386.57 0.03
24/12/09 6428.86 0.01
29/12/09 6440.68 0

Page 8
Sheet2
30/12/09 6417.72 0
31/12/09 6456.97 0.01
04/01/10 6495.62 0.01
05/01/10 6552.37 0.01
06/01/10 6557.2 0
07/01/10 6533.98 0
08/01/10 6511.19 0
11/01/10 6517.09 0
12/01/10 6468.64 -0.01
13/01/10 6497.91 0
14/01/10 6530.12 0
15/01/10 6520.55 0
18/01/10 6548.67 0

Page 9
Sheet3

Symbol Series Date Prev CloseOpen PriceHigh Price Low Price


ADANIPOWER
EQ 20/08/09 100 108 110 98.3
ADANIPOWER
EQ 21/08/09 100.1 99.9 103.9 98
ADANIPOWER
EQ 24/08/09 103.15 103.9 104.4 101.55
ADANIPOWER
EQ 25/08/09 103.1 102.5 103.15 101
ADANIPOWER
EQ 26/08/09 102.75 103 107.5 102.85
ADANIPOWER
EQ 27/08/09 105.1 104.95 106.8 103.75
ADANIPOWER
EQ 28/08/09 104.75 104.9 105.7 103.8
ADANIPOWER
EQ 31/08/09 104.65 102.75 104.7 102.55
ADANIPOWER
EQ 01/09/09 103.2 103.25 104.3 100.4
ADANIPOWER
EQ 02/09/09 101 100.3 102.65 100.1
ADANIPOWER
EQ 03/09/09 101.45 102 102.3 99.75
ADANIPOWER
EQ 04/09/09 100.1 100.25 100.75 97.3
ADANIPOWER
EQ 07/09/09 98.65 99.8 101.15 99.1
ADANIPOWER
EQ 08/09/09 100.9 101.05 102.6 100.15
ADANIPOWER
EQ 09/09/09 101.25 99.1 104.5 99.1
ADANIPOWER
EQ 10/09/09 103.2 104.35 104.95 101.9
ADANIPOWER
EQ 11/09/09 102.4 103.15 103.5 101.8
ADANIPOWER
EQ 14/09/09 103.25 102.8 103.1 101.25
ADANIPOWER
EQ 15/09/09 101.8 102.1 102.35 101.3
ADANIPOWER
EQ 16/09/09 101.55 101.75 102.6 100.55
ADANIPOWER
EQ 17/09/09 100.95 101.6 101.9 100.2
ADANIPOWER
EQ 18/09/09 100.9 101.1 101.45 100.2
ADANIPOWER
EQ 22/09/09 100.95 101 101.8 100
ADANIPOWER
EQ 23/09/09 101.45 101.5 102 100.4
ADANIPOWER
EQ 24/09/09 101.35 98.55 101.5 98.3
ADANIPOWER
EQ 25/09/09 100.4 100.9 101 100.1
ADANIPOWER
EQ 29/09/09 100.85 100.85 101.95 100.5
ADANIPOWER
EQ 30/09/09 101.7 101.7 102.2 101.15
ADANIPOWER
EQ 01/10/09 101.9 102 102.7 101.4
ADANIPOWER
EQ 05/10/09 102.05 101 102 100.4
ADANIPOWER
EQ 06/10/09 100.8 100.5 101.65 100.05
ADANIPOWER
EQ 07/10/09 101 100.8 101.6 100.5
ADANIPOWER
EQ 08/10/09 100.85 101 104.9 100.5
ADANIPOWER
EQ 09/10/09 101.45 102 102.45 100.6
ADANIPOWER
EQ 12/10/09 101.25 101.2 103.95 100.75
ADANIPOWER
EQ 14/10/09 101.95 101.6 103.3 101.3
ADANIPOWER
EQ 15/10/09 101.8 102.55 102.8 100
ADANIPOWER
EQ 16/10/09 100.1 100.8 101.5 100.05
ADANIPOWER
EQ 17/10/09 100.3 101 101.45 100.65
ADANIPOWER
EQ 20/10/09 100.8 101.45 101.5 99.85
ADANIPOWER
EQ 21/10/09 100.3 100.15 100.7 99.7
ADANIPOWER
EQ 22/10/09 100 99.75 100.4 99.5
ADANIPOWER
EQ 23/10/09 99.9 100 102.35 100

Page 10
Sheet3
ADANIPOWER
EQ 26/10/09 100.45 100 100.8 99.2
ADANIPOWER
EQ 27/10/09 99.55 99.2 99.65 94.25
ADANIPOWER
EQ 28/10/09 97.9 97.4 97.85 95
ADANIPOWER
EQ 29/10/09 97 96 96.75 95.1
ADANIPOWER
EQ 30/10/09 95.4 96.5 100.5 96
ADANIPOWER
EQ 03/11/09 97.8 95.5 97.25 94.8
ADANIPOWER
EQ 04/11/09 95.95 96.5 97.25 92.3
ADANIPOWER
EQ 05/11/09 93.65 93.7 93.75 90.1
ADANIPOWER
EQ 06/11/09 90.8 96.1 97.3 91.15
ADANIPOWER
EQ 09/11/09 92.5 93.45 93.9 91.25
ADANIPOWER
EQ 10/11/09 93.2 94 95.65 93.5
ADANIPOWER
EQ 11/11/09 94.2 94.6 94.95 93.1
ADANIPOWER
EQ 12/11/09 93.85 93 95 93
ADANIPOWER
EQ 13/11/09 94.2 94.25 95.5 92.5
ADANIPOWER
EQ 16/11/09 93 93.95 94.3 91.75
ADANIPOWER
EQ 17/11/09 92.25 92.8 93.75 91.75
ADANIPOWER
EQ 18/11/09 92.2 92.3 95.05 91.6
ADANIPOWER
EQ 19/11/09 94.5 94.55 97.6 92.5
ADANIPOWER
EQ 20/11/09 92.95 92.8 93.85 92.8
ADANIPOWER
EQ 23/11/09 93.1 92.6 95.9 92.6
ADANIPOWER
EQ 24/11/09 94.9 94.5 96.85 93.65
ADANIPOWER
EQ 25/11/09 95.65 96 96.9 94.3
ADANIPOWER
EQ 26/11/09 94.65 94 96.5 94
ADANIPOWER
EQ 27/11/09 94.45 93.95 94.4 92.75
ADANIPOWER
EQ 30/11/09 93.85 95 95.5 94.15
ADANIPOWER
EQ 01/12/09 94.4 94.4 95.3 94.4
ADANIPOWER
EQ 02/12/09 94.85 96 98.15 95.05
ADANIPOWER
EQ 03/12/09 97.65 98.25 99.45 97.5
ADANIPOWER
EQ 04/12/09 98.6 98.4 99 96.35
ADANIPOWER
EQ 07/12/09 96.6 97.3 98 91.85
ADANIPOWER
EQ 08/12/09 92.35 93 94.35 92.75
ADANIPOWER
EQ 09/12/09 93.65 93.6 94.85 93.4
ADANIPOWER
EQ 10/12/09 94.1 94.9 95.9 94.25
ADANIPOWER
EQ 11/12/09 95.55 95.95 96.8 95
ADANIPOWER
EQ 14/12/09 96 96 97 95.3
ADANIPOWER
EQ 15/12/09 96.6 96.9 98.6 96.1
ADANIPOWER
EQ 16/12/09 96.65 96.5 96.8 95.5
ADANIPOWER
EQ 17/12/09 96.4 96.5 97.95 96.5
ADANIPOWER
EQ 18/12/09 97.2 96.4 97.7 95.55
ADANIPOWER
EQ 21/12/09 96.9 97 98.8 96.1
ADANIPOWER
EQ 22/12/09 98.05 98.6 99.7 95.05
ADANIPOWER
EQ 23/12/09 97 97.9 100.4 97.6
ADANIPOWER
EQ 24/12/09 99 98.85 100 98.5
ADANIPOWER
EQ 29/12/09 99 99.5 100 98.05

Page 11
Sheet3
ADANIPOWER
EQ 30/12/09 98.2 98.5 99.3 97.95
ADANIPOWER
EQ 31/12/09 98.8 99.5 99.7 98.55
ADANIPOWER
EQ 04/01/10 99 99.25 100 98.6
ADANIPOWER
EQ 05/01/10 99 99.9 112.9 99.5
ADANIPOWER
EQ 06/01/10 105.05 106.5 110.8 106
ADANIPOWER
EQ 07/01/10 107.45 107.45 108.2 104.65
ADANIPOWER
EQ 08/01/10 104.95 105.25 107 103.15
ADANIPOWER
EQ 11/01/10 103.7 104.85 107.75 104.15
ADANIPOWER
EQ 12/01/10 105.8 106.4 106.85 103.1
ADANIPOWER
EQ 13/01/10 103.45 102.75 104 101.55
ADANIPOWER
EQ 14/01/10 101.9 102.55 103.6 101.15
ADANIPOWER
EQ 15/01/10 101.4 101.8 102.5 101.1
ADANIPOWER
EQ 18/01/10 101.55 101.9 102 100.3

Page 12
Sheet3

Last Price Close PriceAverage Price


Total Traded
Turnover
Quantity
in Lacs
Stock return
100.1 100.1 101.21 ### 166316.62 0
102.4 103.15 101.92 33717842 34365.86 0.03
102.8 103.1 102.96 13665282 14069.48 0
102.55 102.75 102.15 11720267 11972.78 0
104.65 105.1 105.33 17158838 18073.88 0.02
104.4 104.75 105.14 7522959 7909.94 0
103.9 104.65 104.85 4566182 4787.81 0
102.65 103.2 103.43 5318852 5501.31 -0.01
100.9 101 101.95 4343009 4427.88 -0.02
100.95 101.45 101.29 6285933 6366.98 0
100 100.1 100.85 1678138 1692.33 -0.01
99.1 98.65 98.79 3362784 3322.19 -0.01
100.75 100.9 100.34 2844787 2854.41 0.02
101.4 101.25 101.6 2808708 2853.55 0
103 103.2 102.96 6299273 6486.02 0.02
102.2 102.4 103.53 5353078 5541.97 -0.01
103.35 103.25 102.86 2217235 2280.72 0.01
102 101.8 102.02 1832718 1869.8 -0.01
101.4 101.55 101.7 1692842 1721.62 0
101.3 100.95 101.45 3279956 3327.54 -0.01
101.3 100.9 100.94 1577759 1592.64 0
101.1 100.95 100.79 1643947 1656.87 0
101.6 101.45 101.05 1514581 1530.47 0
101.4 101.35 101.12 2864061 2896.12 0
101.05 100.4 100.57 4318328 4342.84 -0.01
100.8 100.85 100.62 2091454 2104.43 0
101.85 101.7 100.95 1811552 1828.8 0.01
102 101.9 101.78 1468523 1494.6 0
102.3 102.05 102.03 1217318 1241.99 0
101.25 100.8 100.91 786188 793.37 -0.01
101.2 101 100.57 652793 656.5 0
101 100.85 100.96 765322 772.65 0
101.4 101.45 102.5 1708226 1750.87 0.01
101.25 101.25 101.42 730826 741.18 0
101.6 101.95 102.15 1328915 1357.48 0.01
101.7 101.8 102.16 1089817 1113.39 0
100.1 100.1 101.03 1169229 1181.23 -0.02
100.1 100.3 100.49 1342184 1348.76 0
100.7 100.8 100.89 130851 132.01 0
100.35 100.3 100.3 1009577 1012.66 0
100.05 100 100.04 1110319 1110.75 0
99.95 99.9 99.94 601857 601.47 0
100.35 100.45 101.02 640381 646.92 0.01

Page 13
Sheet3
99.55 99.55 99.8 626330 625.05 -0.01
97.95 97.9 97.74 1660868 1623.37 -0.02
97 97 96.92 1515118 1468.38 -0.01
95.5 95.4 95.78 225122 215.63 -0.02
97.25 97.8 98.81 1484787 1467.09 0.03
95.8 95.95 96.14 1322845 1271.79 -0.02
93.55 93.65 94.33 2237921 2110.93 -0.02
91.1 90.8 91.23 2449422 2234.62 -0.03
92.2 92.5 93.71 3525173 3303.4 0.02
93.1 93.2 92.76 1057406 980.83 0.01
94.5 94.2 94.7 458451 434.15 0.01
94.05 93.85 93.93 606268 569.49 0
94.8 94.2 94.06 513956 483.42 0
93.1 93 93.48 608522 568.86 -0.01
92.05 92.25 92.31 1656931 1529.47 -0.01
92.35 92.2 92.79 1247820 1157.82 0
94.3 94.5 93.29 1422065 1326.67 0.02
93.1 92.95 94.99 1696984 1611.97 -0.02
93.2 93.1 93.24 392123 365.61 0
95.8 94.9 94.51 548489 518.37 0.02
95.8 95.65 95.87 734081 703.78 0.01
94.8 94.65 95.86 552796 529.9 -0.01
94.2 94.45 95.19 403386 383.98 0
94.2 93.85 93.37 373515 348.74 -0.01
94.3 94.4 94.89 280699 266.37 0.01
94.55 94.85 94.94 179793 170.7 0
97.5 97.65 96.84 620567 600.95 0.03
98.6 98.6 98.57 519335 511.91 0.01
96.45 96.6 97.91 1001627 980.67 -0.02
92.7 92.35 93.7 1125467 1054.54 -0.04
93.65 93.65 93.65 447492 419.1 0.01
94.25 94.1 94.23 645040 607.81 0
95.55 95.55 95.31 620819 591.73 0.02
96.05 96 95.85 712497 682.94 0
96.8 96.6 96.27 251540 242.16 0.01
96.5 96.65 96.89 416657 403.68 0
96.75 96.4 96.26 146286 140.81 0
97.25 97.2 97.12 632803 614.58 0.01
96.75 96.9 97.02 541242 525.1 0
97.5 98.05 97.43 357688 348.51 0.01
97 97 98.43 969747 954.5 -0.01
99.1 99 98.93 1050930 1039.68 0.02
99 99 99.18 343128 340.32 0
98.2 98.2 98.82 283173 279.84 -0.01

Page 14
Sheet3
98.95 98.8 98.62 221324 218.27 0.01
98.85 99 99.1 208337 206.47 0
99.25 99 99.34 370563 368.11 0
105.7 105.05 106.35 8432683 8968.39 0.06
107.55 107.45 108.35 6297126 6823.11 0.02
104.75 104.95 105.88 1229154 1301.46 -0.02
103.65 103.7 105.41 1033660 1089.53 -0.01
106 105.8 105.96 1632993 1730.32 0.02
103.4 103.45 105.17 1006179 1058.23 -0.02
102.1 101.9 102.52 852577 874.08 -0.01
101.25 101.4 102.31 987479 1010.24 0
101.35 101.55 101.77 845201 860.19 0
101 101.1 101.28 734645 744.04 0

Page 15
Sheet3

Total Returns Index


nifty return beta alpha s.d
5515.01
5608.87 0.02 0.33 -0.000392 0.01
5750.03 0.03
5770.53 0
5797.53 0
5806.62 0
5861.96 0.01
5774.96 -0.01
5729.9 -0.01
5708.82 0
5690.74 0
5798.37 0.02
5925.39 0.02
5953.08 0
5964.2 0
5971.09 0
5985.39 0
5960.63 0
6064.15 0.02
6146.31 0.01
6155.18 0
6168.19 0
6223.21 0.01
6160.91 -0.01
6181.47 0
6147.23 -0.01
6206.65 0.01
6302.19 0.02
6301.54 0
6202.09 -0.02
6232.12 0
6180.46 -0.01
6200.92 0
6130.2 -0.01
6265.4 0.02
6344.64 0.01
6334.84 0
6379.5 0.01
6379.08 0
6345.15 -0.01
6282.03 -0.01
6188.98 -0.01
6199.5 0

Page 16
Sheet3
6167.03 -0.01
6012.97 -0.02
5987.82 0
5894.12 -0.02
5846.03 -0.01
5662.6 -0.03
5844.86 0.03
5912.8 0.01
5951.91 0.01
6078.83 0.02
6058.1 0
6209.76 0.03
6146.15 -0.01
6203.57 0.01
6276.92 0.01
6282.16 0
6272.78 0
6191.25 -0.01
6269.95 0.01
6333.39 0.01
6317.26 0
6339.11 0
6211.8 -0.02
6132.6 -0.01
6245.49 0.02
6356.3 0.02
6357.9 0
6368.38 0
6340.1 0
6287.74 -0.01
6388.56 0.02
6343.96 -0.01
6372.06 0
6350.5 0
6336.14 0
6246 -0.01
6257.11 0
6256.77 0
6189.67 -0.01
6146.13 -0.01
6189.52 0.01
6386.57 0.03
6428.86 0.01
6440.68 0

Page 17
Sheet3
6417.72 0
6456.97 0.01
6495.62 0.01
6552.37 0.01
6557.2 0
6533.98 0
6511.19 0
6517.09 0
6468.64 -0.01
6497.91 0
6530.12 0
6520.55 0
6548.67 0

Page 18
Sheet3

avg x- xbar (x- xbar)2

0.0002137 0.03 0.000915 0.000212 0.01


0 0.000000
0 0.000013
0.02 0.000513
0 0.000013
0 0.000001
-0.01 0.000198
-0.02 0.000464
0 0.000018
-0.01 0.000183
-0.01 0.000216
0.02 0.000510
0 0.000011
0.02 0.000363
-0.01 0.000063
0.01 0.000065
-0.01 0.000203
0 0.000007
-0.01 0.000037
0 0.000001
0 0.000000
0 0.000022
0 0.000001
-0.01 0.000092
0 0.000018
0.01 0.000067
0 0.000003
0 0.000002
-0.01 0.000155
0 0.000003
0 0.000003
0.01 0.000033
0 0.000005
0.01 0.000045
0 0.000003
-0.02 0.000286
0 0.000003
0 0.000023
-0.01 0.000027
0 0.000010
0 0.000001
0.01 0.000028

Page 19
Sheet3
-0.01 0.000084
-0.02 0.000282
-0.01 0.000088
-0.02 0.000279
0.02 0.000622
-0.02 0.000366
-0.02 0.000585
-0.03 0.000939
0.02 0.000343
0.01 0.000054
0.01 0.000111
0 0.000015
0 0.000012
-0.01 0.000168
-0.01 0.000069
0 0.000001
0.02 0.000612
-0.02 0.000276
0 0.000002
0.02 0.000366
0.01 0.000059
-0.01 0.000114
0 0.000005
-0.01 0.000043
0.01 0.000032
0 0.000021
0.03 0.000859
0.01 0.000091
-0.02 0.000420
-0.04 0.001954
0.01 0.000192
0 0.000021
0.02 0.000231
0 0.000020
0.01 0.000036
0 0.000000
0 0.000008
0.01 0.000065
0 0.000011
0.01 0.000136
-0.01 0.000119
0.02 0.000416
0 0.000000
-0.01 0.000069

Page 20
Sheet3
0.01 0.000035
0 0.000003
0 0.000000
0.06 0.003708
0.02 0.000512
-0.02 0.000551
-0.01 0.000147
0.02 0.000401
-0.02 0.000503
-0.02 0.000231
-0.01 0.000026
0 0.000002
0 0.000022
0 0.000000

Page 21