Sbi 12 12
17
Date Open Price (in Rs.) High Price (in Rs.) Low Price (in Rs.) Last Traded Price (in Rs.) Close Price (in Rs.) Total Traded Quantity Turnover (in Rs.) 1-Oct-12 2242.4 2278.7 2240.2 2274 2270.15 1590077 3596644000 28-Sep-12 2269.4 2278 2225.8 2245.1 2240.6 2234682 5029381000 27-Sep-12 2240 2264.9 2230.2 2251.7 2247.25 2746456 6177691000 26-Sep-12 2188 2240 2171.45 2226.5 2229 2836970 6265932000 25-Sep-12 2213.2 2245 2172 2201 2196.5 3084757 6776620000 24-Sep-12 2215 2252.8 2184.15 2210 2198.25 2914994 6482449000 21-Sep-12 2135.9 2242.5 2135.1 2210 2213.2 4203557 9234274000 20-Sep-12 2109 2159.9 2100 2113 2123.35 3187040 6795152000 18-Sep-12 2080 2156.9 2060.6 2150 2149.45 4435408 9424098000 17-Sep-12 2006 2088.85 2006 2080.65 2079.55 5390205 11064773000 14-Sep-12 1919 1975 1911 1971.25 1971.5 3798504 7414711000 13-Sep-12 1854 1885 1854 1864.15 1867.6 1640742 3069850000 12-Sep-12 1870 1877 1845.05 1862.95 1859.4 1962509 3654014000 11-Sep-12 1845.1 1871.85 1845 1859.2 1857.7 1855734 3452020000 10-Sep-12 1899 1905 1856.35 1858 1861.15 1943285 3638069000 8-Sep-12 1890 1901 1890 1900 1898.5 155121 294200000 7-Sep-12 1888 1902 1882.65 1888.55 1892.05 2426799 4592755000 6-Sep-12 1827 1864.95 1827 1854.25 1853.95 1956157 3616528000 5-Sep-12 1860.15 1867 1827.1 1829.1 1830.25 1903367 3513178000 4-Sep-12 1860 1881.75 1851 1879 1875 1718108 3205046000 3-Sep-12 1850 1865 1842.5 1849.05 1850.7 1599708 2966149000 31-Aug-12 1839 1864.85 1828.65 1835 1837.35 2790367 5146014000 30-Aug-12 1822 1847 1815.15 1845.3 1839.7 2162745 3957679000 29-Aug-12 1849 1856.8 1824.5 1828.65 1829.9 1880435 3454589000 28-Aug-12 1842.25 1859.5 1830.2 1839.45 1844.2 2459994 4535003000 27-Aug-12 1890.25 1899.4 1838.2 1845 1844.5 2073672 3869303000 24-Aug-12 1900 1903.95 1883.55 1891 1893.85 1801215 3411076000 23-Aug-12 1914.05 1929.9 1900.1 1913.8 1911.85 2183152 4180550000 22-Aug-12 1900 1933 1897 1912 1912.15 2530371 4848206000 21-Aug-12 1902.8 1917.95 1889.15 1915.8 1915.1 1971650 3756836000 17-Aug-12 1895 1917.2 1882.35 1900.8 1897.05 2863260 5443963000 16-Aug-12 1918 1923.75 1890 1890.05 1894.45 2721682 5185289000 14-Aug-12 1911 1929.95 1898.05 1909.2 1910.35 3663529 7015848000 13-Aug-12 1892 1911 1858.5 1908.5 1906.55 5342863 10081289000 10-Aug-12 1963 1994 1876 1887.9 1887.75 10890291 20893734000 9-Aug-12 2067.25 2080.5 1963.35 1972 1968.75 4289849 8610087000 8-Aug-12 2073 2088.95 2053.2 2064 2060.8 2290942 4747569000 7-Aug-12 2021.2 2071.9 2011.25 2059.05 2061.25 2527190 5181973000 6-Aug-12 2034.8 2037.15 2010.8 2017.75 2018.25 1606404 3250955000 3-Aug-12 1991.05 2014.4 1975 2004 2005.35 2006336 4000301000 2-Aug-12 2030 2030.05 1997.55 2013.5 2011.35 2131177 4285142000 1-Aug-12 2010 2044.8 2005.25 2030.25 2033.4 1982002 4022625000 31-Jul-12 2038 2044.95 1968.2 2008 2005.1 4837927 9665612000 30-Jul-12 1951.25 2040 1941 2029 2031.75 3444309 6855826000 27-Jul-12 2051 2067.3 1931.5 1946.05 1941 4213489 8411210000 26-Jul-12 2075 2083.8 2009 2019 2017.4 2463642 5023146000 25-Jul-12 2086.3 2094.75 2061 2067.05 2070.35 1712766 3557785000 24-Jul-12 2095 2114.8 2080.4 2097.9 2095 1644860 3451507000 23-Jul-12 2112 2123.8 2086.75 2091.05 2093.15 1589570 3343577000 20-Jul-12 2151 2173.5 2127.05 2134.45 2132 1926741 4132489000 19-Jul-12 2214.15 2217.3 2154 2157.6 2158.1 2095157 4567348000 18-Jul-12 2195 2202.6 2162.25 2188.4 2185.5 2077720 4527611000 17-Jul-12 2215 2223.35 2182.1 2205.05 2199.1 1347383 2968556000 16-Jul-12 2185 2215.9 2178.25 2204.5 2199.45 1854193 4079499000 13-Jul-12 2221.9 2233.5 2171.15 2178.1 2178.45 1702769 3750864000 12-Jul-12 2194.9 2238.75 2194 2217 2221.2 1974917 4380299000 11-Jul-12 2215 2252.55 2210.1 2212.3 2218.7 2467529 5503196000 10-Jul-12 2213.8 2234.8 2212 2225.5 2229 1766768 3929607000 9-Jul-12 2198 2219 2192.6 2210 2209.45 2113734 4664213000 6-Jul-12 2235.7 2235.7 2205.7 2222.5 2222.65 2190425 4863996000 5-Jul-12 2219.9 2239.65 2212.1 2232 2233.45 1878228 4189385000 4-Jul-12 2190.1 2229.9 2190.1 2229 2224.8 3347191 7416029000
-
Upload
gourab-chakraborty -
Category
Documents
-
view
160 -
download
14
Transcript of Sbi 12 12
Date Open Price (in Rs.) High Price (in Rs.) Low Price (in Rs.) Last Traded Price (in Rs.) Close Price (in Rs.) Total Traded Quantity Turnover (in Rs.)
1-Oct-12 2242.4 2278.7 2240.2 2274 2270.15 1590077 3596644000
28-Sep-12 2269.4 2278 2225.8 2245.1 2240.6 2234682 5029381000
27-Sep-12 2240 2264.9 2230.2 2251.7 2247.25 2746456 6177691000
26-Sep-12 2188 2240 2171.45 2226.5 2229 2836970 6265932000
25-Sep-12 2213.2 2245 2172 2201 2196.5 3084757 6776620000
24-Sep-12 2215 2252.8 2184.15 2210 2198.25 2914994 6482449000
21-Sep-12 2135.9 2242.5 2135.1 2210 2213.2 4203557 9234274000
20-Sep-12 2109 2159.9 2100 2113 2123.35 3187040 6795152000
18-Sep-12 2080 2156.9 2060.6 2150 2149.45 4435408 9424098000
17-Sep-12 2006 2088.85 2006 2080.65 2079.55 5390205 11064773000
14-Sep-12 1919 1975 1911 1971.25 1971.5 3798504 7414711000
13-Sep-12 1854 1885 1854 1864.15 1867.6 1640742 3069850000
12-Sep-12 1870 1877 1845.05 1862.95 1859.4 1962509 3654014000
11-Sep-12 1845.1 1871.85 1845 1859.2 1857.7 1855734 3452020000
10-Sep-12 1899 1905 1856.35 1858 1861.15 1943285 3638069000
8-Sep-12 1890 1901 1890 1900 1898.5 155121 294200000
7-Sep-12 1888 1902 1882.65 1888.55 1892.05 2426799 4592755000
6-Sep-12 1827 1864.95 1827 1854.25 1853.95 1956157 3616528000
5-Sep-12 1860.15 1867 1827.1 1829.1 1830.25 1903367 3513178000
4-Sep-12 1860 1881.75 1851 1879 1875 1718108 3205046000
3-Sep-12 1850 1865 1842.5 1849.05 1850.7 1599708 2966149000
31-Aug-12 1839 1864.85 1828.65 1835 1837.35 2790367 5146014000
30-Aug-12 1822 1847 1815.15 1845.3 1839.7 2162745 3957679000
29-Aug-12 1849 1856.8 1824.5 1828.65 1829.9 1880435 3454589000
28-Aug-12 1842.25 1859.5 1830.2 1839.45 1844.2 2459994 4535003000
27-Aug-12 1890.25 1899.4 1838.2 1845 1844.5 2073672 3869303000
24-Aug-12 1900 1903.95 1883.55 1891 1893.85 1801215 3411076000
23-Aug-12 1914.05 1929.9 1900.1 1913.8 1911.85 2183152 4180550000
22-Aug-12 1900 1933 1897 1912 1912.15 2530371 4848206000
21-Aug-12 1902.8 1917.95 1889.15 1915.8 1915.1 1971650 3756836000
17-Aug-12 1895 1917.2 1882.35 1900.8 1897.05 2863260 5443963000
16-Aug-12 1918 1923.75 1890 1890.05 1894.45 2721682 5185289000
14-Aug-12 1911 1929.95 1898.05 1909.2 1910.35 3663529 7015848000
13-Aug-12 1892 1911 1858.5 1908.5 1906.55 5342863 10081289000
10-Aug-12 1963 1994 1876 1887.9 1887.75 10890291 20893734000
9-Aug-12 2067.25 2080.5 1963.35 1972 1968.75 4289849 8610087000
8-Aug-12 2073 2088.95 2053.2 2064 2060.8 2290942 4747569000
7-Aug-12 2021.2 2071.9 2011.25 2059.05 2061.25 2527190 5181973000
6-Aug-12 2034.8 2037.15 2010.8 2017.75 2018.25 1606404 3250955000
3-Aug-12 1991.05 2014.4 1975 2004 2005.35 2006336 4000301000
2-Aug-12 2030 2030.05 1997.55 2013.5 2011.35 2131177 4285142000
1-Aug-12 2010 2044.8 2005.25 2030.25 2033.4 1982002 4022625000
31-Jul-12 2038 2044.95 1968.2 2008 2005.1 4837927 9665612000
30-Jul-12 1951.25 2040 1941 2029 2031.75 3444309 6855826000
27-Jul-12 2051 2067.3 1931.5 1946.05 1941 4213489 8411210000
26-Jul-12 2075 2083.8 2009 2019 2017.4 2463642 5023146000
25-Jul-12 2086.3 2094.75 2061 2067.05 2070.35 1712766 3557785000
24-Jul-12 2095 2114.8 2080.4 2097.9 2095 1644860 3451507000
23-Jul-12 2112 2123.8 2086.75 2091.05 2093.15 1589570 3343577000
20-Jul-12 2151 2173.5 2127.05 2134.45 2132 1926741 4132489000
19-Jul-12 2214.15 2217.3 2154 2157.6 2158.1 2095157 4567348000
18-Jul-12 2195 2202.6 2162.25 2188.4 2185.5 2077720 4527611000
17-Jul-12 2215 2223.35 2182.1 2205.05 2199.1 1347383 2968556000
16-Jul-12 2185 2215.9 2178.25 2204.5 2199.45 1854193 4079499000
13-Jul-12 2221.9 2233.5 2171.15 2178.1 2178.45 1702769 3750864000
12-Jul-12 2194.9 2238.75 2194 2217 2221.2 1974917 4380299000
11-Jul-12 2215 2252.55 2210.1 2212.3 2218.7 2467529 5503196000
10-Jul-12 2213.8 2234.8 2212 2225.5 2229 1766768 3929607000
9-Jul-12 2198 2219 2192.6 2210 2209.45 2113734 4664213000
6-Jul-12 2235.7 2235.7 2205.7 2222.5 2222.65 2190425 4863996000
5-Jul-12 2219.9 2239.65 2212.1 2232 2233.45 1878228 4189385000
4-Jul-12 2190.1 2229.9 2190.1 2229 2224.8 3347191 7416029000
3-Jul-12 2195 2204 2177.15 2179.1 2187.35 2304468 5049356000
2-Jul-12 2169.8 2197.3 2160 2178.1 2181.95 2362902 5143332000
29-Jun-12 2130 2170 2127 2148.6 2159 2587269 5555671000
28-Jun-12 2118 2124.45 2074.05 2097 2098.3 2784196 5836551000
27-Jun-12 2128.1 2138.4 2103.3 2111.5 2113.4 1944320 4121820000
26-Jun-12 2113 2131.8 2096.1 2113.05 2113.1 2638357 5583541000
25-Jun-12 2161.1 2200 2101.6 2109.95 2115 4357304 9419314000
22-Jun-12 2147 2184.5 2128.5 2153 2157.8 3562792 7694986000
21-Jun-12 2100.2 2185 2085 2178.9 2178.35 3403318 7248658000
20-Jun-12 2113.7 2126.9 2096.6 2124.75 2117.05 2511534 5304485000
19-Jun-12 2087.95 2116.3 2056 2101.85 2100.65 3716869 7770892000
18-Jun-12 2216 2231.9 2081.6 2087 2087.95 5358396 11438606000
15-Jun-12 2168.45 2189.85 2147 2181.85 2183.1 2824405 6138346000
14-Jun-12 2212 2218.7 2144.1 2146.65 2150.25 3323627 7247454000
13-Jun-12 2210 2244 2186 2223.95 2226.05 3109198 6893600000
12-Jun-12 2155 2211.85 2132.6 2207 2206.15 3856644 8414529000
11-Jun-12 2200 2217.9 2155.5 2159.6 2164.8 2814969 6176996000
8-Jun-12 2151.55 2191.6 2131.5 2190.2 2179.45 2980365 6427730000
7-Jun-12 2183 2189 2156.55 2166.05 2167.95 3557949 7730044000
6-Jun-12 2100 2168 2096 2153.1 2158.25 3345945 7137209000
5-Jun-12 2064 2110 2061 2079.85 2082.75 3297097 6879408000
4-Jun-12 1992.2 2054 1974.05 2046 2045.85 2931899 5889204000
1-Jun-12 2059.95 2080.5 2017 2025 2028.25 2626016 5372113000
31-May-12 2080 2088.95 2037.5 2065.9 2056.05 4073762 8418131000
30-May-12 2101.5 2118 2082 2095 2098.2 3238407 6787121000
29-May-12 2115 2149.9 2104.7 2117 2120.15 4841529 10289135000
28-May-12 2019 2107 2016.95 2104 2101.3 3531605 7307536000
25-May-12 1962.4 2018 1954.25 2012.8 2006.9 2915972 5803853000
24-May-12 1958 1974 1925.4 1966.2 1966.15 3210405 6273080000
23-May-12 1933.2 1973.9 1920.5 1958 1955 3453476 6740336000
22-May-12 2035 2040 1931.1 1938.55 1938.75 4139500 8219575000
21-May-12 1960 2030 1960 2004 2009.5 3884983 7805019000
18-May-12 1820.05 1957 1820.05 1955.9 1940.55 8872207 16797010000
17-May-12 1835.2 1862 1822.6 1860 1848.35 2871019 5294288000
16-May-12 1834 1844.8 1802.3 1824 1827.7 2898700 5285389000
15-May-12 1826 1871.7 1825 1855.3 1860.4 2655960 4916589000
14-May-12 1861 1895.6 1813.5 1843.2 1839.75 2971973 5482466000
11-May-12 1839 1884.8 1821 1858.2 1853.6 3683027 6819395000
10-May-12 1890 1932.7 1832.3 1851 1843.15 4162279 7849674000
9-May-12 1936 1955 1876.05 1881 1883.1 3400141 6516650000
8-May-12 2036 2048.9 1922.85 1937.95 1955.35 3037161 6080031000
7-May-12 1946 2040 1876 2035 2028.2 3869317 7550725000
4-May-12 2067.3 2069 1986 1989 1996.25 2432034 4916607000
3-May-12 2121 2127.8 2075.5 2081.2 2084.1 2293997 4816634000
2-May-12 2145 2168.9 2125.35 2128 2140.6 1393408 2997435000
30-Apr-12 2131 2169.85 2127 2134.95 2138.1 1722160 3699009000
28-Apr-12 2131.9 2139.95 2114.05 2139 2131.3 142914 304049000
27-Apr-12 2152 2168.7 2101 2119.05 2125.5 2532212 5392283000
26-Apr-12 2188 2188 2137 2165 2162.35 1913307 4127378000
25-Apr-12 2189.2 2207 2130.7 2172.05 2171.75 2486058 5400969000
24-Apr-12 2195.05 2215.6 2175.1 2187.5 2190.7 1762656 3874417000
23-Apr-12 2265 2279.5 2182 2186 2193.2 2160712 4804962000
20-Apr-12 2265 2287.4 2238.2 2259.05 2260.45 1902407 4305604000
19-Apr-12 2297 2298.8 2254.15 2277.05 2269.05 1974741 4486736000
18-Apr-12 2323.05 2339.8 2275.25 2276.9 2291.75 1850035 4281433000
17-Apr-12 2297 2349.7 2221.1 2306 2304.3 5574065 12770997000
16-Apr-12 2212 2272.9 2201 2271.55 2265.1 2068145 4655234000
13-Apr-12 2250 2283.6 2195.3 2210 2212.3 2718262 6106864000
12-Apr-12 2175.05 2234 2175.05 2227 2227.55 3362042 7435410000
11-Apr-12 2125.15 2179.5 2117.1 2169 2158.55 2593320 5579655000
10-Apr-12 2110 2157 2095.05 2151.45 2151.2 1931862 4111394000
9-Apr-12 2148 2148.9 2090.05 2093.65 2100.45 1389603 2942018000
4-Apr-12 2150 2179 2136.6 2177 2162.55 1523709 3282669000
3-Apr-12 2142 2183.2 2141.9 2155 2172.55 2162848 4692229000
2-Apr-12 2100 2138.95 2100 2135.1 2130.4 2029773 4307890000
30-Mar-12 2067.7 2109.9 2067.7 2092.7 2096.35 2503210 5243341000
29-Mar-12 2050 2079.95 2047.15 2056.95 2061.35 2509099 5177181000
28-Mar-12 2120 2121.4 2063.45 2076 2079.25 2436716 5103951000
27-Mar-12 2155 2171.9 2097.7 2134.9 2129.15 3847094 8182221000
26-Mar-12 2158.7 2159 2110 2119.5 2117.45 2009302 4279280000
23-Mar-12 2176 2204.8 2127.2 2170 2166.75 3072832 6654692000
22-Mar-12 2227 2255.6 2150.1 2153 2160.6 3074548 6805781000
21-Mar-12 2183.9 2239 2176.35 2237.65 2232.85 2306082 5099080000
20-Mar-12 2160 2202.85 2138.1 2187.2 2187.35 2637979 5743500000
19-Mar-12 2230 2237 2150 2158.95 2157.55 2268399 4946957000
16-Mar-12 2300 2354.95 2215 2218.1 2227.9 4057847 9307978000
15-Mar-12 2358 2368 2286 2292 2299.3 2741796 6351448000
14-Mar-12 2370.35 2374.4 2332.2 2357.7 2354.8 2280238 5356770000
13-Mar-12 2341.3 2350 2316.5 2328.6 2327.5 1800790 4202701000
12-Mar-12 2305.35 2324.55 2281.05 2309.25 2310.8 3656710 8421247000
9-Mar-12 2190 2243 2188.1 2240.05 2226.4 2297479 5088161000
7-Mar-12 2135 2163.8 2106 2151 2141.55 3528612 7524996000
6-Mar-12 2151 2263 2114.9 2148.65 2147.85 4439842 9779955000
5-Mar-12 2234.7 2234.7 2164.7 2167 2176.05 1968612 4314856000
3-Mar-12 2244.9 2258.95 2244.9 2249 2250.85 166745 375667000
2-Mar-12 2226.4 2282 2186 2242.2 2246.7 3110118 6982137000
1-Mar-12 2233.85 2237.75 2186.45 2206 2218.75 2262366 4997549000
29-Feb-12 2265 2287 2223 2250.5 2247.55 3569606 8051019000
28-Feb-12 2139 2255 2130.65 2229.95 2231.25 4458632 9851238000
27-Feb-12 2214.9 2220 2111.1 2119 2122.85 2940822 6314845000
24-Feb-12 2280 2303 2195 2205.15 2205.6 3629752 8087448000
23-Feb-12 2254.35 2323.1 2247 2270 2260.5 4454330 10186798000
22-Feb-12 2456 2469.1 2236.9 2252.95 2255 6334444 14785102000
21-Feb-12 2420 2475 2415 2448 2452.45 2787668 6856329000
17-Feb-12 2377 2471.55 2377 2421.35 2417.05 5034557 12222387000
16-Feb-12 2242.25 2377.45 2229.15 2343 2350.35 4282758 9867697000
15-Feb-12 2227 2257.55 2222.5 2247.95 2250.65 2667663 5982748000
14-Feb-12 2128.5 2217.9 2128.5 2197 2200.15 3654309 8028321000
13-Feb-12 2174 2180.5 2096 2125 2129.25 5612660 11970438000
10-Feb-12 2188 2209 2150.15 2160 2171.9 2296538 5011092000
9-Feb-12 2164.3 2192 2157.6 2189.35 2184 1849969 4020462000
8-Feb-12 2161.5 2188 2145.2 2178.1 2177.75 2497816 5426209000
7-Feb-12 2181.9 2188.3 2145.4 2151.1 2153.1 2173208 4704684000
6-Feb-12 2131.95 2187.45 2131.95 2165.2 2162.65 3164807 6847009000
3-Feb-12 2070 2117.6 2036.5 2106.05 2103.15 2448186 5072322000
2-Feb-12 2095 2113.4 1982.3 2065.05 2072.6 5533056 11382424000
1-Feb-12 2051 2088.4 2042.5 2079.5 2077.65 2756848 5687576000
31-Jan-12 2019.85 2073 2012 2054 2061.6 2975102 6097077000
30-Jan-12 2015 2058.75 1970.15 1972 1985.25 2077455 4199940000
27-Jan-12 2064.4 2070 2017.9 2034.8 2040.6 2106052 4293455000
25-Jan-12 2055.25 2085.95 2039.9 2045 2058 3381896 6988638000
24-Jan-12 1932 2058 1926.7 2043.9 2040.8 5113138 10266674000
23-Jan-12 1931.9 1967.1 1921 1940 1940.5 1683057 3277274000
20-Jan-12 1898 1944 1895.15 1937 1932.85 2637725 5064862000
19-Jan-12 1880 1912.45 1875.1 1880.2 1884.3 1702289 3226187000
18-Jan-12 1850 1871 1820 1864.85 1865.35 2171216 4011348000
17-Jan-12 1838 1872.4 1835.05 1838.85 1844 2271647 4209951000
16-Jan-12 1756.2 1834.9 1748.4 1830 1816.4 2126579 3793549000
13-Jan-12 1776.85 1799.9 1770 1773 1776.1 2046829 3654333000
12-Jan-12 1730.7 1776.4 1720.3 1774.8 1764.4 2516248 4426691000
11-Jan-12 1706 1733.7 1693.3 1723 1726.95 2452937 4206739000
10-Jan-12 1649.75 1708.75 1649 1705 1702.6 2808731 4735873000
9-Jan-12 1661.7 1661.7 1625.1 1635 1637.25 2612792 4287280000
7-Jan-12 1670.1 1684.25 1662.1 1663.5 1669.1 253572 424670000
6-Jan-12 1675 1707.6 1658.05 1670 1672.75 2113742 3541139000
5-Jan-12 1696 1718.55 1680.05 1690 1692.45 2134484 3633731000
4-Jan-12 1712 1713.9 1675.2 1692 1696.05 2224163 3765279000
3-Jan-12 1644 1710 1643 1707.05 1705.65 2134102 3589752000
2-Jan-12 1629 1636 1611.4 1627.5 1627.65 1446499 2350223000
Arithmetic
Mean2067.855 2099.300 2038.653 2067.395 2067.92 2818578.304 5852174377
S.D Values 171.020 172.023 164.483 166.185 166.330 1279406.503 2688243836.726
Median 2112 2138.4 2086.75 2109.95 2113.1 2527190.000 5181973000
Max 2456 2475 2415 2448 2452.45 10890291 20893734000
Min 1629 1636 1611.4 1627.5 1627.65 142914 294200000
Ist Quartile 1931.95 1970.5 1899.075 1938.25 1939.625 2038301 4156519500
3rd Quartile 2192.5 2221.675 2158.8 2187.95 2187.35 3354616.5 6937868500
Avg. Dev. 140.24 140.15 137.48 137.11 137.34 887059.67 1944948363.64
Range 827 839 803.6 820.5 824.8 10747377 20599534000
Quartile Dev. 130.275 125.5875 129.8625 124.85 123.8625 658157.75 1390674500
Coef. Of Var. 8.270 8.194 8.068 8.038 8.043 45.392 45.936
Coef. Of Q.D. 6.168 5.873 6.223 5.917 5.862 26.043 26.837
Coef. Of M.D. 6.782 6.676 6.744 6.632 6.641 31.472 33.235
Moment
Skewness -3.772 -3.795 -3.825 -3.836 -3.835 2.432 1.965
Open Price High Price Low Price Last Traded Price Close Price Total Traded Quantity Turnover (in Lakhs)
Open Price 1
High Price 0.987614948 1
Low Price 0.983620473 0.982004528 1
Last Traded Price 0.964423914 0.982926317 0.986656032 1
Close Price 0.966850007 0.984449119 0.98821978 0.999426449 1
Total Traded Quantity 0.083296131 0.149856886 0.022091099 0.088414005 0.084766226 1
Turnover (in Lakhs) 0.244132014 0.311411102 0.184377453 0.24810864 0.245142045 0.983134616 1
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.983620473
R Square 0.967509234
Adjusted R Square 0.967337325
Standard Error 29.72677449
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 4973390.379 4973390.379 5628.037374 1.4E-142
Residual 189 167015.732 883.6811216
Total 190 5140406.111
Coefficients Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
Intercept 82.40588986 26.16481641 3.149492379 0.001901434 30.7933 134.0185 30.7933 134.0185
X Variable 1 0.946027051 0.01261029 75.02024642 1.3538E-142 0.921152 0.970902 0.921152 0.970902
SD of OP (x) 171.020 Mean of OP (x) 2067.855 b(yx) 0.946
SD of LP (y) 164.483 Mean of LP (y) 2038.653 b(xy) 1.023
Regression equation of HP on OP: y-2038.653 =0.946(x-2067.855) y=0.946x+82.406 Intercept of y 82.406
Regression equation of OP on HP: x-2067.855 =1.023(y-2038.653) x=1.023y-17.091 Intercept of x -17.0913
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Low
Pri
ce
Open Price
Open Price vs. Low Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Op
en
Pri
ce
Low Price
Low Price Vs. Open Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.964423914
R Square 0.930113486
Adjusted R Square 0.929743716
Standard Error 44.04887042
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 4880607.937 4880607.94 2515.384 3.7E-111
Residual 189 366717.2642 1940.30299
Total 190 5247325.201
Coefficients Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
Intercept 129.4818575 38.77079257 3.33967528 0.00101 53.00278 205.9609 53.00278 205.9609
X Variable 1 0.937161073 0.018685815 50.1536084 3.7E-111 0.900302 0.974021 0.900302 0.974021
SD of OP (x) 171.020 Mean of OP (x) 2067.855 b(yx) 0.937
SD of LTP (y) 166.185 Mean of LTP (y) 2067.395 b(xy) 0.992 Intecept of Y: 129.482
Regression equation of LTP on OP: y-2067.395 =0.937(x-2067.855) y=0.993x+129.482 Intecept of X: 16.00711
Regression equation of OP on LTP: x-2067.855 =0.992(y-2037.395) x=0.992y+16.007
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Last
Tra
de
d P
rice
Open Price
open price vs. last traded price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Op
en
Pri
ce
Last Traded Price
Last traded Price vs. Open Price
Last traded Price vs.Open Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.966850007
R Square 0.934798935
Adjusted R Square 0.934453956
Standard Error 42.58384672
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 4913773.188 4913773.2 2709.725676 5.305E-114
Residual 189 342729.5763 1813.384
Total 190 5256502.764
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
Intercept 123.4332499 37.48131274 3.2931944 0.001182394 49.49779843 197.3687013 49.49779843 197.3687013
X Variable 1 0.940339832 0.018064343 52.055025 5.305E-114 0.904706199 0.975973466 0.904706199 0.975973466
SD of OP (x) 171.020 Mean of OP (x) 2067.855 b(yx) 0.940
SD of CP (y) 166.330 Mean of CP (y) 2067.920 b(xy) 0.994 Intecept of Y: 123.433
Regression equation of CP on OP: y-2067.920 =0.940(x-2067.855) y=0.940x+123.433 Intecept of X: 12.1201
Regression equation of OP on CP: x-2067.855 =0.994(y-2067.920) x=0.994y+12.120
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
clo
se p
rice
open price
open price vs. close price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000cl
ose
pri
ce
open price
Close Price vs. Open Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.987614948
R Square 0.975383285
Adjusted R Square 0.975253038
Standard Error 27.0612723
Observations 191 13.82027496
ANOVA
df SS MS F Significance F
Regression 1 5484075.768 5484075.768 7488.710185 5.492E-154
Residual 189 138407.0547 732.3124587
Total 190 5622482.822
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
Intercept 45.06994266 23.8187033 1.892208073 0.059992089 -1.914713215 92.05459854 -1.91471 92.05459854
X Variable 1 0.993411088 0.011479567 86.53733405 5.492E-154 0.970766552 1.016055624 0.970767 1.016055624
0.158650767
SD of OP (x) 171.020 Mean of OP (x) 2067.855 b(yx) 0.993
SD of HP (y) 172.023 Mean of HP (y) 2099.300 b(xy) 0.982 Intecept of Y: 45.06991
Regression equation of HP on OP: y-2099.300 =0.993(x-2067.855) y=0.993x+45.070 Intecept of X: 6.651782
Regression equation of OP on HP: x-2067.855 =0.982(y-2099.300) x=0.982y+6.652
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
hig
h p
rice
open price
open price vs. high price
0
500
1000
1500
2000
2500
3000
0 1000 2000 3000
Op
en
Pri
ce
High price
high price vs. open price
open price vs.high price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.982004528
R Square 0.964332893
Adjusted R Square 0.964144178
Standard Error 31.14596249
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 4957062.696 4957062.696 5109.999989 9.1254E-139
Residual 189 183343.4152 970.0709797
Total 190 5140406.111
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
Intercept 67.48915967 27.66673215 2.439361443 0.015636528 12.91390117 122.0644182 12.91390117 122.0644182
X Variable 1 0.938962261 0.01313523 71.48426393 9.1254E-139 0.913051771 0.964872751 0.913051771 0.964872751
SD of HP (x) 172.023 Mean of HP (x) 2099.300 b(yx) 0.939
SD of LP (y) 164.483 Mean of LP (y) 2038.653 b(xy) 1.027
Regression equation of HP on OP:y-2038.653 =0.939(x-2099.300) y=0.939x+67.489 Intercept of y 67.489
Regression equation of OP on HP:x-2099.300 =1.027(y-2038.653) x=1.027y+5.563 Intercept of x 5.563
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Low
Pri
ce
High Price
High Price vs. Low Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000H
igh
Pri
ce
Low Price
Low Price vs. High Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.982926317
R Square 0.966144144
Adjusted R Square 0.965965013
Standard Error 30.65878818
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 5069672.516 5069672.5 5393.490727 6.6211E-141
Residual 189 177652.6843 939.96129
Total 190 5247325.201
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
Intercept 73.96779147 27.23397875 2.7160112 0.007220257 20.24618019 127.6894027 20.24618019 127.6894027
X Variable 1 0.949567593 0.012929773 73.440389 6.6211E-141 0.924062386 0.9750728 0.924062386 0.9750728
SD of HP (x) 172.023 Mean of HP (x) 2099.300 b(yx) 0.950
SD of LTP (y) 166.185 Mean of LTP (y) 2067.395 b(xy) 1.017
Regression equation of HP on OP:y-2067.395 =0.950(x-2099.300) y=0.950x+73.968 Intercept of y 73.968
Regression equation of OP on HP:x-2099.300 =1.017(y-2067.395) x=1.017y-4.185 Intercept of x -4.185
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Last
Tra
de
d P
rice
High Price
High Price vs. Last Traded Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000H
igh
Pri
ce
Last Traded Price
Last Traded Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.984449119
R Square 0.969140067
Adjusted R Square 0.968976787
Standard Error 29.29645252
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 5094287.442 5094287.4 5935.446238 1E-144
Residual 189 162215.3226 858.28213
Total 190 5256502.764
Coefficients Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
Intercept 69.65888612 26.02382588 2.676735 0.008087855 18.32442 120.9934 18.32442 120.9934
X Variable 1 0.951870033 0.012355234 77.041847 1.0416E-144 0.927498 0.976242 0.927498 0.976242
SD of HP (x) 172.023 Mean of HP (x) 2099.300 b(yx) 0.952
SD of CP (y) 166.330 Mean of CP (y) 2067.920 b(xy) 1.018
Regression equation of HP on OP: y-2067.920 =0.952(x-2099.300) y=0.952x+69.659 Intercept of y 69.659
Regression equation of OP on HP: x-2099.300 =1.018(y-2067.920) x=1.018y-6.139 Intercept of x -6.139
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Clo
se P
rice
High Price
High Price vs. Close Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Hig
h P
rice
Close Price
Close Price Vs. High Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.986656
R Square 0.97349
Adjusted R Square 0.97335
Standard Error 27.12951
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 5108219.267 5108219.3 6940.418847 6E-151
Residual 189 139105.9334 736.01023
Total 190 5247325.201
Coefficients Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
Intercept 35.13498 24.47305081 1.43566 0.15275204 -13.1404 83.4104 -13.1404 83.4104
X Variable 1 0.996864 0.011965841 83.309176 6.0385E-151 0.973261 1.020468 0.973261 1.020468
SD of LP (x) 164.483 Mean of LP (x) 2038.653 b(yx) 0.997
SD of LTP (y) 166.185 Mean of LTP (y) 2067.395 b(xy) 0.977
Regression equation of HP on OP:y-2067.395 =0.997(x-2038.653) y=0.997x+35.135 Intercept of y 35.135
Regression equation of OP on HP:x-2038.653 =0.977(y-2067.395) x=0.977y+19.734 Intercept of x 19.734
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Last
Tra
de
d P
rice
Low Price
Low Price vs. Last Traded Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000Lo
w P
rice
Last Traded Price
Last Traded Price Vs. Low Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.98821978
R Square 0.976578334
Adjusted R Square 0.976454409
Standard Error 25.5226898
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 5133386.71 5133386.7 7880.45145 5E-156
Residual 189 123116.0543 651.40769
Total 190 5256502.764
Coefficients Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
Intercept 30.65941641 23.02356805 1.3316536 0.18457784 -14.75676 76.07559 -14.75676 76.07559
X Variable 1 0.999317 0.011257131 88.771907 4.9786E-156 0.977111 1.021523 0.977111 1.021523
SD of LP (x) 164.483 Mean of LP (x) 2038.653 b(yx) 0.999
SD of CP (y) 166.330 Mean of CP (y) 2067.920 b(xy) 0.977
Regression equation of HP on OP:y-2067.920 =0.999(x-2038.653) y=0.999x+30.659 Intercept of y 30.659
Regression equation of OP on HP:x-2038.653 =0.977(y-2067.920) x=0.977y+19.734 Intercept of x 17.787
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Clo
se P
rice
Low Price
Low Price Vs. Close Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000Lo
w P
rice
Close Price
Close Price Vs. Low Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.999426
R Square 0.998853
Adjusted R Square 0.998847
Standard Error 5.642569
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 5241307.708 5241308 164621.2588 7.7E-280
Residual 189 6017.492298 31.83858
Total 190 5247325.201
Coefficients Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
Intercept 2.46644 5.105698321 0.483076 0.629600899 -7.60503 12.53792 -7.60503 12.53792
X Variable 1 0.998554 0.002461095 405.7355 7.6562E-280 0.993699 1.003408 0.993699 1.003408
SD of CP (x) 166.330 Mean of CP (x) 2067.92 b(yx) 0.998554
SD of LTP (y) 166.185 Mean of LTP (y) 2067.40 b(xy) 1.000
Regression equation of HP on OP:y-2067.40 =0.999(x-2067.92) y=0.999x+2.466 Intercept of y 2.466
Regression equation of OP on HP:x-2067.920 =0.977(y-2067.40) x=0.977y-0.095 Intercept of x -0.095
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000
Last
Tra
de
d P
rice
Close Price
Close Price Vs. Last Traded Price
0
500
1000
1500
2000
2500
3000
0 500 1000 1500 2000 2500 3000C
lose
Pri
ce
Last Traded Price
Last Traded Price Vs. Close Price
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.983134616
R Square 0.966553673
Adjusted R Square 0.966376708
Standard Error 492934000.4
Observations 191
ANOVA
df SS MS F Significance F
Regression 1 1.32714E+21 1.32714E+21 5461.844658 2.0959E-141
Residual 189 4.5924E+19 2.42984E+17
Total 190 1.37306E+21
Coefficients Standard Error t Stat P-value Lower 95% Upper 95% Lower 95.0% Upper 95.0%
Intercept 29758837.96 86480964.08 0.344108536 0.731147211 -140833082.5 200350758.4 -140833082.5 200350758.4
X Variable 1 2065.727793 27.9513907 73.90429391 2.0959E-141 2010.591019 2120.864568 2010.591019 2120.864568
SD of total traded quantity(x) 1279406.503 Mean of (x) 2818578.304 b(yx) 2065.727793
SD of turnover (y) 2688243836.726 Mean of (y) 5852174376.96 b(xy) 0.000467899825
Regression equation of y on x: y-5852174376 =0.999(x-2818578.304) y=2065.728x+29758837.96 Intercept of y 29758837.961
Regression equation of x on y: x-2818578.304=0.000467899(y-5852174376.96) x=0.0004678y+80346.938 Intercept of x 80346.938
0
5E+09
1E+10
1.5E+10
2E+10
2.5E+10
0 2000000 4000000 6000000 8000000 10000000 12000000
Turn
ove
r
Total traded Quantity
ttq vs. turnover
0
2000000
4000000
6000000
8000000
10000000
12000000
0 5E+09 1E+10 1.5E+10 2E+10 2.5E+10To
tal t
rad
ed
Qu
anti
ty
Turnover
turnover vs. ttq
Bin Frequency
1629 1
1692.615 5
1756.231 5
1819.846 1
1883.462 20
1947.077 20
2010.692 9
2074.308 21
2137.923 29
2201.538 38
2265.154 29
2328.769 7
2392.385 4
More 2
0
5
10
15
20
25
30
35
40
0 5
10 15
Series1
