Date

Close Price -ICICI Bank

1-Apr-11
1102.7
4-Apr-11
1119.3
5-Apr-11
1110
6-Apr-11
1100.5
7-Apr-11
1102.3
8-Apr-11
1098
11-Apr-11
1098.7
13-Apr-11
1128.05
15-Apr-11
1101.3
18-Apr-11
1082.2
19-Apr-11
1090.2
20-Apr-11
1111.3
21-Apr-11
1117.25
25-Apr-11
1113.1
26-Apr-11
1121.05
27-Apr-11
1107.35
28-Apr-11
1117.55
29-Apr-11
1114.25
2-May-11
1098.2
3-May-11
1067.9
4-May-11
1058.1
5-May-11
1028.3
6-May-11
1081.35
9-May-11
1082.5
10-May-11
1074.95
11-May-11
1075.45
12-May-11
1055
13-May-11
1075.7
16-May-11
1057.45
17-May-11
1039.5
18-May-11
1032.4
19-May-11
1030.5
20-May-11
1044.25
23-May-11
1006.55
24-May-11
1019.35
25-May-11
1009.95
26-May-11
1025.65
27-May-11
1069
30-May-11
1073.45
31-May-11
1086
1-Jun-11
1085.05
2-Jun-11
1051.4
3-Jun-11
1048.8
6-Jun-11
1057.95
7-Jun-11
1055.8
8-Jun-11
1049.35

1.5%
-0.8%
-0.9%
0.2%
-0.4%
0.1%
2.6%
-2.4%
-1.7%
0.7%
1.9%
0.5%
-0.4%
0.7%
-1.2%
0.9%
-0.3%
-1.5%
-2.8%
-0.9%
-2.9%
5.0%
0.1%
-0.7%
0.0%
-1.9%
1.9%
-1.7%
-1.7%
-0.7%
-0.2%
1.3%
-3.7%
1.3%
-0.9%
1.5%
4.1%
0.4%
1.2%
-0.1%
-3.2%
-0.2%
0.9%
-0.2%
-0.6%

Close-BSE
19420.39
19701.73
19686.82
19612.2
19591.18
19451.45
19262.54
19696.86
19386.82
19091.17
19121.83
19470.98
19602.23
19584.31
19545.35
19448.69
19292.02
19135.96
18998.02
18534.69
18469.36
18210.58
18518.81
18528.96
18512.77
18584.96
18335.79
18531.28
18345.03
18137.35
18086.2
18141.4
18326.09
17993.33
18011.97
17847.24
18044.64
18266.1
18232.06
18503.28
18608.81
18494.18
18376.48
18420.11
18495.62
18394.29

1.4%
-0.1%
-0.4%
-0.1%
-0.7%
-1.0%
2.2%
-1.6%
-1.5%
0.2%
1.8%
0.7%
-0.1%
-0.2%
-0.5%
-0.8%
-0.8%
-0.7%
-2.5%
-0.4%
-1.4%
1.7%
0.1%
-0.1%
0.4%
-1.3%
1.1%
-1.0%
-1.1%
-0.3%
0.3%
1.0%
-1.8%
0.1%
-0.9%
1.1%
1.2%
-0.2%
1.5%
0.6%
-0.6%
-0.6%
0.2%
0.4%
-0.5%

9-Jun-11
10-Jun-11
13-Jun-11
14-Jun-11
15-Jun-11
16-Jun-11
17-Jun-11
20-Jun-11
21-Jun-11
22-Jun-11
23-Jun-11
24-Jun-11
27-Jun-11
28-Jun-11
29-Jun-11
30-Jun-11
1-Jul-11
4-Jul-11
5-Jul-11
6-Jul-11
7-Jul-11
8-Jul-11
11-Jul-11
12-Jul-11
13-Jul-11
14-Jul-11
15-Jul-11
18-Jul-11
19-Jul-11
20-Jul-11
21-Jul-11
22-Jul-11
25-Jul-11
26-Jul-11
27-Jul-11
28-Jul-11
29-Jul-11
1-Aug-11
2-Aug-11
3-Aug-11
4-Aug-11
5-Aug-11
8-Aug-11
9-Aug-11
10-Aug-11
11-Aug-11
12-Aug-11

1046
1034.95
1039.35
1055.2
1033.05
1028.5
1031.45
1025.2
1014.35
1019.55
1030.85
1065.25
1078.25
1083.05
1087.15
1093.1
1094.7
1099.1
1097.1
1075.35
1089.55
1060
1054.05
1047.1
1054.1
1068.9
1060.05
1048.5
1060.85
1044.4
1041.1
1068.3
1074.2
1040.6
1024.75
1017.55
1037.75
1043.65
1021.9
1001.8
993.1
966.1
952.1
940.95
963.6
942.4
939.8

-0.3%
-1.1%
0.4%
1.5%
-2.1%
-0.4%
0.3%
-0.6%
-1.1%
0.5%
1.1%
3.3%
1.2%
0.4%
0.4%
0.5%
0.1%
0.4%
-0.2%
-2.0%
1.3%
-2.7%
-0.6%
-0.7%
0.7%
1.4%
-0.8%
-1.1%
1.2%
-1.6%
-0.3%
2.6%
0.6%
-3.2%
-1.5%
-0.7%
2.0%
0.6%
-2.1%
-2.0%
-0.9%
-2.8%
-1.5%
-1.2%
2.4%
-2.2%
-0.3%

18384.9
18268.54
18266.03
18308.66
18132.24
17985.88
17870.53
17506.63
17560.3
17550.63
17727.49
18240.68
18412.41
18492.45
18693.86
18845.87
18762.8
18814.48
18744.56
18726.97
19078.3
18858.04
18721.39
18411.62
18596.02
18618.2
18561.92
18507.04
18653.87
18502.38
18436.19
18722.3
18871.29
18518.22
18432.25
18209.52
18197.2
18314.33
18109.89
17940.55
17693.18
17305.87
16990.18
16857.91
17130.51
17059.4
16839.63

-0.1%
-0.6%
0.0%
0.2%
-1.0%
-0.8%
-0.6%
-2.1%
0.3%
-0.1%
1.0%
2.9%
0.9%
0.4%
1.1%
0.8%
-0.4%
0.3%
-0.4%
-0.1%
1.9%
-1.2%
-0.7%
-1.7%
1.0%
0.1%
-0.3%
-0.3%
0.8%
-0.8%
-0.4%
1.5%
0.8%
-1.9%
-0.5%
-1.2%
-0.1%
0.6%
-1.1%
-0.9%
-1.4%
-2.2%
-1.8%
-0.8%
1.6%
-0.4%
-1.3%

16-Aug-11
17-Aug-11
18-Aug-11
19-Aug-11
22-Aug-11
23-Aug-11
24-Aug-11
25-Aug-11
26-Aug-11
29-Aug-11
30-Aug-11
2-Sep-11
5-Sep-11
6-Sep-11
7-Sep-11
8-Sep-11
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
3-Oct-11
4-Oct-11
5-Oct-11
7-Oct-11
10-Oct-11
11-Oct-11
12-Oct-11
13-Oct-11
14-Oct-11
17-Oct-11
18-Oct-11
19-Oct-11
20-Oct-11
21-Oct-11
24-Oct-11

935.15
910.55
864.75
833.15
850.9
852
841.8
834.6
820.15
858.1
873.25
887.2
881.35
889.45
896.8
919.3
896.4
861.75
853.8
866.65
875.85
880.95
859.65
882.45
901.45
863.6
844.65
856.45
887.4
868.95
889.65
875.35
839.25
800.7
778.95
824.3
844.45
832.95
859.95
879
890.45
898.4
879.25
904.6
878.45
870.35
869.3

-0.5%
-2.7%
-5.2%
-3.7%
2.1%
0.1%
-1.2%
-0.9%
-1.7%
4.5%
1.8%
1.6%
-0.7%
0.9%
0.8%
2.5%
-2.5%
-3.9%
-0.9%
1.5%
1.1%
0.6%
-2.4%
2.6%
2.1%
-4.3%
-2.2%
1.4%
3.5%
-2.1%
2.4%
-1.6%
-4.2%
-4.7%
-2.8%
5.7%
2.4%
-1.4%
3.2%
2.2%
1.3%
0.9%
-2.2%
2.8%
-2.9%
-0.9%
-0.1%

16730.94
16840.8
16469.79
16141.67
16341.7
16498.47
16284.98
16146.33
15848.83
16416.33
16676.75
16821.46
16713.33
16862.81
17065
17165.54
16866.97
16501.74
16467.44
16709.6
16876.54
16933.83
16745.35
17099.28
17065.15
16361.15
16162.06
16051.1
16524.03
16446.02
16698.07
16453.76
16151.45
15864.86
15792.41
16232.54
16557.23
16536.47
16958.39
16883.92
17082.69
17025.09
16748.29
17085.34
16936.89
16785.64
16939.28

-0.6%
0.7%
-2.2%
-2.0%
1.2%
1.0%
-1.3%
-0.9%
-1.9%
3.5%
1.6%
0.9%
-0.6%
0.9%
1.2%
0.6%
-1.8%
-2.2%
-0.2%
1.5%
1.0%
0.3%
-1.1%
2.1%
-0.2%
-4.2%
-1.2%
-0.7%
2.9%
-0.5%
1.5%
-1.5%
-1.9%
-1.8%
-0.5%
2.7%
2.0%
-0.1%
2.5%
-0.4%
1.2%
-0.3%
-1.6%
2.0%
-0.9%
-0.9%
0.9%

25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11
30-Dec-11
2-Jan-12
3-Jan-12

877.25
871.8
932.95
930.5
895.15
886.85
878.2
885.2
880.8
861.75
822.5
821.1
790.75
789.15
777.25
770.15
732.45
745.85
726.95
730.1
719.4
750.2
736.3
714.15
762.45
787.65
780.55
767.75
744.15
731.55
707.6
705.3
702.85
698.25
676.05
657.15
652.4
702.35
727.1
721.95
728.15
725.3
697.15
686.05
684.6
696.45
725.4

0.9%
-0.6%
6.8%
-0.3%
-3.9%
-0.9%
-1.0%
0.8%
-0.5%
-2.2%
-4.7%
-0.2%
-3.8%
-0.2%
-1.5%
-0.9%
-5.0%
1.8%
-2.6%
0.4%
-1.5%
4.2%
-1.9%
-3.1%
6.5%
3.3%
-0.9%
-1.7%
-3.1%
-1.7%
-3.3%
-0.3%
-0.3%
-0.7%
-3.2%
-2.8%
-0.7%
7.4%
3.5%
-0.7%
0.9%
-0.4%
-4.0%
-1.6%
-0.2%
1.7%
4.1%

17254.86
17288.83
17804.8
17705.01
17480.83
17464.85
17481.93
17562.61
17569.53
17362.1
17192.82
17118.74
16882.67
16775.87
16461.71
16371.51
15946.1
16065.42
15699.97
15858.49
15695.43
16167.13
16008.34
16123.46
16483.45
16846.83
16805.33
16877.06
16488.24
16213.46
15870.35
16002.51
15881.14
15836.47
15491.35
15379.34
15175.08
15685.21
15813.36
15738.7
15970.75
15873.95
15727.85
15543.93
15454.92
15517.92
15939.36

1.8%
0.2%
2.9%
-0.6%
-1.3%
-0.1%
0.1%
0.5%
0.0%
-1.2%
-1.0%
-0.4%
-1.4%
-0.6%
-1.9%
-0.5%
-2.6%
0.7%
-2.3%
1.0%
-1.0%
3.0%
-1.0%
0.7%
2.2%
2.2%
-0.2%
0.4%
-2.3%
-1.7%
-2.1%
0.8%
-0.8%
-0.3%
-2.2%
-0.7%
-1.3%
3.3%
0.8%
-0.5%
1.5%
-0.6%
-0.9%
-1.2%
-0.6%
0.4%
2.7%

4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12
23-Jan-12
24-Jan-12
25-Jan-12
27-Jan-12
30-Jan-12
31-Jan-12
1-Feb-12
2-Feb-12
3-Feb-12
6-Feb-12
7-Feb-12
8-Feb-12
9-Feb-12
10-Feb-12
13-Feb-12
14-Feb-12
15-Feb-12
16-Feb-12
17-Feb-12
21-Feb-12
22-Feb-12
23-Feb-12
24-Feb-12
27-Feb-12
28-Feb-12
29-Feb-12
1-Mar-12
2-Mar-12
3-Mar-12
5-Mar-12
6-Mar-12
7-Mar-12
9-Mar-12

743
747.25
751.35
745.45
745.75
774.45
779.6
781.55
789.65
791.55
785.6
769.35
796.35
842.65
857.8
886.15
878.6
888.1
851.95
902
888.2
902.1
914.8
927.85
936.9
919.95
939.6
928.2
934.6
942.15
980.1
968.85
981.55
991.05
957.15
943.8
931.6
886.9
910.75
906.5
884.35
902.75
905.55
870.45
853.2
861.1
914.7

2.4%
0.6%
0.5%
-0.8%
0.0%
3.8%
0.7%
0.2%
1.0%
0.2%
-0.8%
-2.1%
3.4%
5.7%
1.8%
3.3%
-0.9%
1.1%
-4.2%
5.7%
-1.5%
1.6%
1.4%
1.4%
1.0%
-1.8%
2.1%
-1.2%
0.7%
0.8%
3.9%
-1.2%
1.3%
1.0%
-3.5%
-1.4%
-1.3%
-4.9%
2.7%
-0.5%
-2.5%
2.1%
0.3%
-4.0%
-2.0%
0.9%
6.0%

15882.64
15857.08
15867.73
15848.8
15814.72
16165.09
16175.86
16037.51
16154.62
16189.36
16466.05
16451.47
16643.74
16739.01
16751.73
16995.77
17077.18
17233.98
16863.3
17193.55
17300.58
17431.85
17604.96
17707.31
17622.45
17707.32
17830.75
17748.69
17772.84
17848.57
18202.41
18153.99
18289.35
18428.61
18145.25
18078.5
17923.57
17445.75
17731.12
17752.68
17583.97
17636.8
17636.99
17362.87
17173.29
17145.52
17503.24

-0.4%
-0.2%
0.1%
-0.1%
-0.2%
2.2%
0.1%
-0.9%
0.7%
0.2%
1.7%
-0.1%
1.2%
0.6%
0.1%
1.4%
0.5%
0.9%
-2.2%
1.9%
0.6%
0.8%
1.0%
0.6%
-0.5%
0.5%
0.7%
-0.5%
0.1%
0.4%
2.0%
-0.3%
0.7%
0.8%
-1.5%
-0.4%
-0.9%
-2.7%
1.6%
0.1%
-1.0%
0.3%
0.0%
-1.6%
-1.1%
-0.2%
2.1%

12-Mar-12
13-Mar-12
14-Mar-12
15-Mar-12
16-Mar-12
19-Mar-12
20-Mar-12
21-Mar-12
22-Mar-12
23-Mar-12
26-Mar-12
27-Mar-12
28-Mar-12
29-Mar-12
30-Mar-12
2-Apr-12
3-Apr-12
4-Apr-12
9-Apr-12
10-Apr-12
11-Apr-12
12-Apr-12
13-Apr-12
16-Apr-12
17-Apr-12
18-Apr-12
19-Apr-12
20-Apr-12
23-Apr-12
24-Apr-12
25-Apr-12
26-Apr-12
27-Apr-12
28-Apr-12
30-Apr-12
2-May-12
3-May-12
4-May-12
7-May-12
8-May-12
9-May-12
10-May-12
11-May-12
14-May-12
15-May-12
16-May-12
17-May-12

929.65
929.6
953.85
930.25
917
908.6
907.55
935.4
899.45
911
871.85
876
859.1
856.05
887.25
890.85
907.55
890.45
870.05
864.45
864.9
878.15
864.65
873.45
885.65
882.15
877.8
860.5
843.45
847.5
838.65
841.55
860.75
868.9
881.45
881.7
857.55
833.95
847.7
830.3
821.8
812.8
812.95
799.1
816.7
794.1
787.25

1.6%
0.0%
2.6%
-2.5%
-1.4%
-0.9%
-0.1%
3.0%
-3.9%
1.3%
-4.4%
0.5%
-1.9%
-0.4%
3.6%
0.4%
1.9%
-1.9%
-2.3%
-0.6%
0.1%
1.5%
-1.5%
1.0%
1.4%
-0.4%
-0.5%
-2.0%
-2.0%
0.5%
-1.0%
0.3%
2.3%
0.9%
1.4%
0.0%
-2.8%
-2.8%
1.6%
-2.1%
-1.0%
-1.1%
0.0%
-1.7%
2.2%
-2.8%
-0.9%

17587.67
17813.62
17919.3
17675.85
17466.2
17273.37
17316.18
17601.71
17196.47
17361.74
17052.78
17257.36
17121.62
17058.61
17404.2
17478.15
17597.42
17486.02
17222.14
17243.84
17199.4
17332.62
17094.51
17150.95
17357.94
17392.39
17503.71
17373.84
17096.68
17207.29
17151.29
17130.67
17134.25
17187.34
17318.81
17301.91
17151.19
16831.08
16912.71
16546.18
16479.58
16420.05
16292.98
16215.84
16328.25
16030.09
16070.48

0.5%
1.3%
0.6%
-1.4%
-1.2%
-1.1%
0.2%
1.6%
-2.3%
1.0%
-1.8%
1.2%
-0.8%
-0.4%
2.0%
0.4%
0.7%
-0.6%
-1.5%
0.1%
-0.3%
0.8%
-1.4%
0.3%
1.2%
0.2%
0.6%
-0.7%
-1.6%
0.6%
-0.3%
-0.1%
0.0%
0.3%
0.8%
-0.1%
-0.9%
-1.9%
0.5%
-2.2%
-0.4%
-0.4%
-0.8%
-0.5%
0.7%
-1.8%
0.3%

18-May-12
21-May-12
22-May-12
23-May-12
24-May-12
25-May-12
28-May-12
29-May-12
30-May-12
31-May-12
1-Jun-12
4-Jun-12
5-Jun-12
6-Jun-12
7-Jun-12
8-Jun-12
11-Jun-12
12-Jun-12
13-Jun-12
14-Jun-12
15-Jun-12
18-Jun-12
19-Jun-12
20-Jun-12
21-Jun-12
22-Jun-12
25-Jun-12
26-Jun-12
27-Jun-12
28-Jun-12
29-Jun-12
2-Jul-12
3-Jul-12
4-Jul-12
5-Jul-12
6-Jul-12
9-Jul-12
10-Jul-12
11-Jul-12
12-Jul-12
13-Jul-12
16-Jul-12
17-Jul-12
18-Jul-12
19-Jul-12
20-Jul-12
23-Jul-12

805.05
810.8
800.85
795.7
819.9
815.9
834.55
838.95
817
784.3
781.7
790.3
790.25
807.1
829.95
829
825.5
838.8
849.1
819.4
844.9
816.7
826.4
833.3
850.55
852.05
847.35
845.45
852.45
856.5
899.6
893.95
901.45
902.5
920.9
935.2
929.8
942.55
936.95
928
926.05
919.45
923.15
937.7
950.05
935
912.45

2.2%
0.7%
-1.2%
-0.6%
3.0%
-0.5%
2.3%
0.5%
-2.7%
-4.1%
-0.3%
1.1%
0.0%
2.1%
2.8%
-0.1%
-0.4%
1.6%
1.2%
-3.6%
3.1%
-3.4%
1.2%
0.8%
2.0%
0.2%
-0.6%
-0.2%
0.8%
0.5%
4.9%
-0.6%
0.8%
0.1%
2.0%
1.5%
-0.6%
1.4%
-0.6%
-1.0%
-0.2%
-0.7%
0.4%
1.6%
1.3%
-1.6%
-2.4%

16152.75
16183.26
16026.41
15948.1
16222.3
16217.82
16416.84
16438.58
16312.15
16218.53
15965.16
15988.4
16020.64
16454.3
16649.05
16718.87
16668.01
16862.8
16880.51
16677.88
16949.83
16705.83
16859.8
16896.63
17032.56
16972.51
16882.16
16906.58
16967.76
16990.76
17429.98
17398.98
17425.71
17462.81
17538.67
17521.12
17391.98
17618.35
17489.14
17232.55
17213.7
17103.31
17105.3
17185.01
17278.85
17158.44
16877.35

0.5%
0.2%
-1.0%
-0.5%
1.7%
0.0%
1.2%
0.1%
-0.8%
-0.6%
-1.6%
0.1%
0.2%
2.7%
1.2%
0.4%
-0.3%
1.2%
0.1%
-1.2%
1.6%
-1.5%
0.9%
0.2%
0.8%
-0.4%
-0.5%
0.1%
0.4%
0.1%
2.6%
-0.2%
0.2%
0.2%
0.4%
-0.1%
-0.7%
1.3%
-0.7%
-1.5%
-0.1%
-0.6%
0.0%
0.5%
0.5%
-0.7%
-1.7%

24-Jul-12
25-Jul-12
26-Jul-12
27-Jul-12
30-Jul-12
31-Jul-12
1-Aug-12
2-Aug-12
3-Aug-12
6-Aug-12
7-Aug-12
8-Aug-12
9-Aug-12
10-Aug-12
13-Aug-12
14-Aug-12
16-Aug-12
17-Aug-12
21-Aug-12
22-Aug-12
23-Aug-12
24-Aug-12
27-Aug-12
28-Aug-12
29-Aug-12
30-Aug-12
31-Aug-12
3-Sep-12
4-Sep-12
5-Sep-12
6-Sep-12
7-Sep-12
8-Sep-12
10-Sep-12
11-Sep-12
12-Sep-12
13-Sep-12
14-Sep-12
17-Sep-12
18-Sep-12
20-Sep-12
21-Sep-12
24-Sep-12
25-Sep-12
26-Sep-12
27-Sep-12
28-Sep-12

916.05
918.2
906.9
928.2
964.3
960.75
959
958.7
939.7
954
973.8
958
953.05
954.65
949.6
969.1
956.5
961.7
974
973.55
973.15
955.7
935.45
922.1
917.3
917.7
909.3
903.45
912
879.55
895.9
937.85
940.95
934.2
945.45
949
958.7
1006.35
1060.6
1048.9
1022.45
1065.25
1070.9
1066.7
1064
1054.75
1057.25

0.4%
0.2%
-1.2%
2.3%
3.8%
-0.4%
-0.2%
0.0%
-2.0%
1.5%
2.1%
-1.6%
-0.5%
0.2%
-0.5%
2.0%
-1.3%
0.5%
1.3%
0.0%
0.0%
-1.8%
-2.1%
-1.4%
-0.5%
0.0%
-0.9%
-0.6%
0.9%
-3.6%
1.8%
4.6%
0.3%
-0.7%
1.2%
0.4%
1.0%
4.9%
5.3%
-1.1%
-2.6%
4.1%
0.5%
-0.4%
-0.3%
-0.9%
0.2%

16918.08
16846.05
16639.82
16839.19
17143.68
17236.18
17257.38
17224.36
17197.93
17412.96
17601.78
17600.56
17560.87
17557.74
17633.45
17728.2
17657.21
17691.08
17885.26
17846.86
17850.22
17783.21
17678.81
17631.71
17490.81
17541.64
17429.56
17384.4
17440.87
17313.34
17346.27
17683.73
17749.65
17766.78
17852.95
18000.03
18021.16
18464.27
18542.31
18496.01
18349.25
18752.83
18673.34
18694.41
18632.17
18579.5
18762.74

0.2%
-0.4%
-1.2%
1.2%
1.8%
0.5%
0.1%
-0.2%
-0.2%
1.2%
1.1%
0.0%
-0.2%
0.0%
0.4%
0.5%
-0.4%
0.2%
1.1%
-0.2%
0.0%
-0.4%
-0.6%
-0.3%
-0.8%
0.3%
-0.6%
-0.3%
0.3%
-0.7%
0.2%
1.9%
0.4%
0.1%
0.5%
0.8%
0.1%
2.4%
0.4%
-0.3%
-0.8%
2.2%
-0.4%
0.1%
-0.3%
-0.3%
1.0%

1-Oct-12
3-Oct-12
4-Oct-12
5-Oct-12
8-Oct-12
9-Oct-12
10-Oct-12
11-Oct-12
12-Oct-12
15-Oct-12
16-Oct-12
17-Oct-12
18-Oct-12
19-Oct-12
22-Oct-12
23-Oct-12
25-Oct-12
26-Oct-12
29-Oct-12
30-Oct-12
31-Oct-12
1-Nov-12
2-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
12-Nov-12
13-Nov-12
15-Nov-12
16-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
26-Nov-12
27-Nov-12
29-Nov-12
30-Nov-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
10-Dec-12

1050.6
1052.85
1083.7
1066.65
1052.15
1064.1
1053.75
1058.3
1045.35
1053.1
1042.05
1049.55
1064.9
1055.75
1073.55
1079.25
1086.15
1078.25
1068.55
1044.95
1050.05
1056.75
1079.2
1077.45
1081.85
1092.25
1076.05
1059.2
1060
1059
1054.4
1026.5
1023
1024.1
1043.75
1032.95
1025.35
1018.55
1034.25
1081.75
1098.6
1102.25
1119.15
1119.3
1135.05
1130.85
1121

-0.6%
0.2%
2.9%
-1.6%
-1.4%
1.1%
-1.0%
0.4%
-1.2%
0.7%
-1.1%
0.7%
1.5%
-0.9%
1.7%
0.5%
0.6%
-0.7%
-0.9%
-2.2%
0.5%
0.6%
2.1%
-0.2%
0.4%
1.0%
-1.5%
-1.6%
0.1%
-0.1%
-0.4%
-2.7%
-0.3%
0.1%
1.9%
-1.0%
-0.7%
-0.7%
1.5%
4.5%
1.5%
0.3%
1.5%
0.0%
1.4%
-0.4%
-0.9%

18823.91
18869.69
19058.15
18938.46
18708.98
18793.36
18631.1
18804.75
18675.18
18713.55
18577.7
18610.77
18791.93
18682.31
18793.44
18710.02
18758.63
18625.34
18635.82
18430.85
18505.38
18561.7
18755.45
18762.87
18817.38
18902.41
18846.26
18683.68
18670.34
18618.87
18471.37
18309.37
18339
18329.32
18460.38
18517.34
18506.57
18537.01
18842.08
19170.91
19339.9
19305.32
19348.12
19391.86
19486.8
19424.1
19409.69

0.3%
0.2%
1.0%
-0.6%
-1.2%
0.4%
-0.9%
0.9%
-0.7%
0.2%
-0.7%
0.2%
1.0%
-0.6%
0.6%
-0.4%
0.3%
-0.7%
0.1%
-1.1%
0.4%
0.3%
1.0%
0.0%
0.3%
0.5%
-0.3%
-0.9%
-0.1%
-0.3%
-0.8%
-0.9%
0.2%
-0.1%
0.7%
0.3%
-0.1%
0.2%
1.6%
1.7%
0.9%
-0.2%
0.2%
0.2%
0.5%
-0.3%
-0.1%

11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
31-Dec-12
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
1-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13

1122.4
1112.75
1121.65
1136.3
1143.6
1148.75
1138.5
1138.15
1122.7
1121.25
1147.95
1137.45
1142.25
1137.3
1159.15
1172.95
1172
1182.2
1181.6
1179.3
1179.9
1179.15
1165.3
1184.7
1202.85
1179.05
1162.65
1175.2
1176.5
1170.6
1180.5
1163.85
1172.75
1190.6
1200.9
1214.25
1190.85
1171
1182.05
1167.5
1154.85
1145.1
1130.1
1122.55
1129.1
1142.55
1123.85

0.1%
-0.9%
0.8%
1.3%
0.6%
0.4%
-0.9%
0.0%
-1.4%
-0.1%
2.4%
-0.9%
0.4%
-0.4%
1.9%
1.2%
-0.1%
0.9%
-0.1%
-0.2%
0.1%
-0.1%
-1.2%
1.7%
1.5%
-2.0%
-1.4%
1.1%
0.1%
-0.5%
0.8%
-1.4%
0.8%
1.5%
0.9%
1.1%
-1.9%
-1.7%
0.9%
-1.2%
-1.1%
-0.8%
-1.3%
-0.7%
0.6%
1.2%
-1.7%

19387.14
19355.26
19229.26
19317.25
19244.42
19364.75
19476
19453.92
19242
19255.09
19417.46
19323.8
19444.84
19426.71
19580.81
19714.24
19764.78
19784.08
19691.42
19742.52
19666.59
19663.55
19663.64
19906.41
19986.82
19817.63
19964.03
20039.04
20101.82
19981.57
20026.61
19923.78
20103.53
20103.35
19990.9
20005
19894.98
19781.19
19751.19
19659.82
19639.72
19580.32
19484.77
19460.57
19561.04
19608.08
19497.18

-0.1%
-0.2%
-0.7%
0.5%
-0.4%
0.6%
0.6%
-0.1%
-1.1%
0.1%
0.8%
-0.5%
0.6%
-0.1%
0.8%
0.7%
0.3%
0.1%
-0.5%
0.3%
-0.4%
0.0%
0.0%
1.2%
0.4%
-0.9%
0.7%
0.4%
0.3%
-0.6%
0.2%
-0.5%
0.9%
0.0%
-0.6%
0.1%
-0.6%
-0.6%
-0.2%
-0.5%
-0.1%
-0.3%
-0.5%
-0.1%
0.5%
0.2%
-0.6%

15-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
1-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
11-Mar-13
12-Mar-13
13-Mar-13
14-Mar-13
15-Mar-13
18-Mar-13
19-Mar-13
20-Mar-13
21-Mar-13
22-Mar-13
25-Mar-13
26-Mar-13
28-Mar-13
1-Apr-13
2-Apr-13
3-Apr-13
4-Apr-13
5-Apr-13
8-Apr-13
9-Apr-13
10-Apr-13
11-Apr-13
12-Apr-13
15-Apr-13
16-Apr-13
17-Apr-13
18-Apr-13
22-Apr-13
23-Apr-13
25-Apr-13
26-Apr-13

1123.45
1121.7
1131.3
1120.65
1078.45
1091.65
1093.8
1063.5
1082.1
1040.3
1056.35
1058.2
1093.8
1106.35
1118.35
1138.65
1130.05
1122.3
1085.85
1110.75
1067.15
1051.1
1030.95
1001.6
1035.15
1028.35
1012.9
1021.1
1045.35
1051.8
1047.45
1030.5
1009.15
997.95
988.8
989.95
1004.45
1039.8
1044.95
1047.6
1079.1
1097.45
1122.7
1147.95
1161.7
1177.45
1144.3

0.0%
-0.2%
0.9%
-0.9%
-3.8%
1.2%
0.2%
-2.8%
1.7%
-3.9%
1.5%
0.2%
3.3%
1.1%
1.1%
1.8%
-0.8%
-0.7%
-3.3%
2.3%
-4.0%
-1.5%
-1.9%
-2.9%
3.3%
-0.7%
-1.5%
0.8%
2.3%
0.6%
-0.4%
-1.6%
-2.1%
-1.1%
-0.9%
0.1%
1.5%
3.5%
0.5%
0.3%
3.0%
1.7%
2.3%
2.2%
1.2%
1.3%
-2.9%

19468.15
19501.08
19635.72
19642.75
19325.36
19317.01
19331.69
19015.14
19152.41
18861.54
18918.52
18877.96
19143.17
19252.61
19413.54
19683.23
19646.21
19564.92
19362.55
19570.44
19427.56
19293.2
19008.1
18884.19
18792.87
18735.6
18681.42
18704.53
18835.77
18864.75
19040.95
18801.64
18509.7
18450.23
18437.78
18226.48
18414.45
18542.2
18242.56
18357.8
18744.93
18731.16
19016.46
19169.83
19179.36
19406.85
19286.72

-0.1%
0.2%
0.7%
0.0%
-1.6%
0.0%
0.1%
-1.7%
0.7%
-1.5%
0.3%
-0.2%
1.4%
0.6%
0.8%
1.4%
-0.2%
-0.4%
-1.0%
1.1%
-0.7%
-0.7%
-1.5%
-0.7%
-0.5%
-0.3%
-0.3%
0.1%
0.7%
0.2%
0.9%
-1.3%
-1.6%
-0.3%
-0.1%
-1.2%
1.0%
0.7%
-1.6%
0.6%
2.1%
-0.1%
1.5%
0.8%
0.0%
1.2%
-0.6%

29-Apr-13
30-Apr-13
2-May-13
3-May-13
6-May-13
7-May-13
8-May-13
9-May-13
10-May-13
11-May-13
13-May-13
14-May-13
15-May-13
16-May-13
17-May-13
20-May-13
21-May-13
22-May-13
23-May-13
24-May-13
27-May-13
28-May-13
29-May-13
30-May-13
31-May-13
3-Jun-13
4-Jun-13
5-Jun-13
6-Jun-13
7-Jun-13
10-Jun-13
11-Jun-13
12-Jun-13
13-Jun-13
14-Jun-13
17-Jun-13
18-Jun-13
19-Jun-13
20-Jun-13
21-Jun-13
24-Jun-13
25-Jun-13
26-Jun-13
27-Jun-13
28-Jun-13
1-Jul-13
2-Jul-13

1152.35
1163.15
1171.8
1130
1144.45
1163.75
1158.05
1152.6
1166.1
1168.3
1150.05
1148.05
1191.65
1205.4
1228.6
1208.65
1210
1210.1
1173.45
1204
1219
1232.75
1215.7
1182.75
1154.3
1144.5
1140.1
1134.3
1153.6
1141.45
1118.3
1076.4
1081.25
1067.85
1101.6
1101.45
1091
1086.45
1045.75
1043.4
1049.65
1033.25
1026.85
1032.65
1069.75
1069.65
1079.2

0.7%
0.9%
0.7%
-3.6%
1.3%
1.7%
-0.5%
-0.5%
1.2%
0.2%
-1.6%
-0.2%
3.7%
1.1%
1.9%
-1.6%
0.1%
0.0%
-3.1%
2.6%
1.2%
1.1%
-1.4%
-2.7%
-2.4%
-0.9%
-0.4%
-0.5%
1.7%
-1.1%
-2.0%
-3.8%
0.4%
-1.2%
3.1%
0.0%
-1.0%
-0.4%
-3.8%
-0.2%
0.6%
-1.6%
-0.6%
0.6%
3.5%
0.0%
0.9%

19387.5
19504.18
19735.77
19575.64
19673.64
19888.95
19990.18
19939.04
20082.62
20122.32
19691.67
19722.29
20212.96
20247.33
20286.12
20223.98
20111.61
20062.24
19674.33
19704.33
20030.77
20160.82
20147.64
20215.4
19760.3
19610.48
19545.78
19568.22
19519.49
19429.23
19441.07
19143
19041.13
18827.16
19177.93
19325.87
19223.28
19245.7
18719.29
18774.24
18540.89
18629.15
18552.12
18875.95
19395.81
19577.39
19463.82

0.5%
0.6%
1.2%
-0.8%
0.5%
1.1%
0.5%
-0.3%
0.7%
0.2%
-2.2%
0.2%
2.5%
0.2%
0.2%
-0.3%
-0.6%
-0.2%
-2.0%
0.2%
1.6%
0.6%
-0.1%
0.3%
-2.3%
-0.8%
-0.3%
0.1%
-0.2%
-0.5%
0.1%
-1.5%
-0.5%
-1.1%
1.8%
0.8%
-0.5%
0.1%
-2.8%
0.3%
-1.3%
0.5%
-0.4%
1.7%
2.7%
0.9%
-0.6%

3-Jul-13
4-Jul-13
5-Jul-13
8-Jul-13
9-Jul-13
10-Jul-13
11-Jul-13
12-Jul-13
15-Jul-13
16-Jul-13
17-Jul-13
18-Jul-13
19-Jul-13
22-Jul-13
23-Jul-13
24-Jul-13
25-Jul-13
26-Jul-13
29-Jul-13
30-Jul-13
31-Jul-13
1-Aug-13
2-Aug-13
5-Aug-13
6-Aug-13
7-Aug-13
8-Aug-13
12-Aug-13
13-Aug-13
14-Aug-13
16-Aug-13
19-Aug-13
20-Aug-13
21-Aug-13
22-Aug-13
23-Aug-13
26-Aug-13
27-Aug-13
28-Aug-13
29-Aug-13
30-Aug-13
2-Sep-13
3-Sep-13
4-Sep-13
5-Sep-13
6-Sep-13
10-Sep-13

1063.4
1064
1051.15
1027.95
1034.7
1038.25
1058.1
1061.95
1062.85
1003.2
980.2
985.1
959.05
974.75
989.8
952.85
935.35
932.35
929.9
926.55
909.3
913
887
902.65
866.25
868.1
875.15
866.25
893.1
904
858.6
815.1
829.55
828.65
830.7
852.3
830.35
803.3
796.65
806.7
804.3
826.9
783.85
817.9
893.15
959
969.55

-1.5%
0.1%
-1.2%
-2.2%
0.7%
0.3%
1.9%
0.4%
0.1%
-5.8%
-2.3%
0.5%
-2.7%
1.6%
1.5%
-3.8%
-1.9%
-0.3%
-0.3%
-0.4%
-1.9%
0.4%
-2.9%
1.7%
-4.1%
0.2%
0.8%
-1.0%
3.1%
1.2%
-5.2%
-5.2%
1.8%
-0.1%
0.2%
2.6%
-2.6%
-3.3%
-0.8%
1.3%
-0.3%
2.8%
-5.3%
4.3%
8.8%
7.1%
1.1%

19177.76
19410.84
19495.82
19324.77
19439.48
19294.12
19676.06
19958.47
20034.48
19851.23
19948.73
20128.41
20149.85
20159.12
20302.13
20090.68
19804.76
19748.19
19593.28
19348.34
19345.7
19317.19
19164.02
19182.26
18733.04
18664.88
18789.34
18946.98
19229.84
19367.59
18598.18
18307.52
18246.04
17905.91
18312.94
18519.44
18558.13
17968.08
17996.15
18401.04
18619.72
18886.13
18234.66
18567.55
18979.76
19270.06
19997.09

-1.5%
1.2%
0.4%
-0.9%
0.6%
-0.8%
2.0%
1.4%
0.4%
-0.9%
0.5%
0.9%
0.1%
0.0%
0.7%
-1.0%
-1.4%
-0.3%
-0.8%
-1.3%
0.0%
-0.1%
-0.8%
0.1%
-2.4%
-0.4%
0.7%
0.8%
1.5%
0.7%
-4.1%
-1.6%
-0.3%
-1.9%
2.2%
1.1%
0.2%
-3.2%
0.2%
2.2%
1.2%
1.4%
-3.5%
1.8%
2.2%
1.5%
3.7%

11-Sep-13
12-Sep-13
13-Sep-13
16-Sep-13
17-Sep-13
18-Sep-13
19-Sep-13
20-Sep-13
23-Sep-13
24-Sep-13
25-Sep-13
26-Sep-13
27-Sep-13
30-Sep-13
1-Oct-13
3-Oct-13
4-Oct-13
7-Oct-13
8-Oct-13
9-Oct-13
10-Oct-13
11-Oct-13
14-Oct-13
15-Oct-13
17-Oct-13
18-Oct-13
21-Oct-13
22-Oct-13
23-Oct-13
24-Oct-13
25-Oct-13
28-Oct-13
29-Oct-13
30-Oct-13
31-Oct-13
1-Nov-13
3-Nov-13
5-Nov-13
6-Nov-13
7-Nov-13
8-Nov-13
11-Nov-13
12-Nov-13
13-Nov-13
14-Nov-13
18-Nov-13
19-Nov-13

969.2
951
940.55
969.8
962.85
973.15
1036.9
987.3
944
945.45
937.2
945.15
923.3
884.95
911
937.9
930.45
916.45
937.2
949.75
947.95
995.45
995.2
975.45
966.15
1009
1010.25
1011.35
1024.5
1021.65
1021.65
1014.55
1075.45
1099.45
1121.05
1133.4
1130.6
1095.85
1080.25
1051.1
1049.75
1037.65
1012.45
1013.45
1049.75
1073.8
1082.6

0.0%
-1.9%
-1.1%
3.1%
-0.7%
1.1%
6.3%
-4.9%
-4.5%
0.2%
-0.9%
0.8%
-2.3%
-4.2%
2.9%
2.9%
-0.8%
-1.5%
2.2%
1.3%
-0.2%
4.9%
0.0%
-2.0%
-1.0%
4.3%
0.1%
0.1%
1.3%
-0.3%
0.0%
-0.7%
5.8%
2.2%
1.9%
1.1%
-0.2%
-3.1%
-1.4%
-2.7%
-0.1%
-1.2%
-2.5%
0.1%
3.5%
2.3%
0.8%

19997.45
19781.88
19732.76
19742.47
19804.03
19962.16
20646.64
20263.71
19900.96
19920.21
19856.24
19893.85
19727.27
19379.77
19517.15
19902.07
19915.95
19895.1
19983.61
20249.26
20272.91
20528.59
20607.54
20547.62
20415.51
20882.89
20893.89
20864.97
20767.88
20725.43
20683.52
20570.28
20929.01
21033.97
21164.52
21196.81
21239.36
20974.79
20894.94
20822.77
20666.15
20490.96
20281.91
20194.4
20399.42
20850.74
20890.82

0.0%
-1.1%
-0.2%
0.0%
0.3%
0.8%
3.4%
-1.9%
-1.8%
0.1%
-0.3%
0.2%
-0.8%
-1.8%
0.7%
2.0%
0.1%
-0.1%
0.4%
1.3%
0.1%
1.3%
0.4%
-0.3%
-0.6%
2.3%
0.1%
-0.1%
-0.5%
-0.2%
-0.2%
-0.5%
1.7%
0.5%
0.6%
0.2%
0.2%
-1.3%
-0.4%
-0.3%
-0.8%
-0.9%
-1.0%
-0.4%
1.0%
2.2%
0.2%

20-Nov-13
21-Nov-13
22-Nov-13
25-Nov-13
26-Nov-13
27-Nov-13
28-Nov-13
29-Nov-13
2-Dec-13
3-Dec-13
4-Dec-13
5-Dec-13
6-Dec-13
9-Dec-13
10-Dec-13
11-Dec-13
12-Dec-13
13-Dec-13
16-Dec-13
17-Dec-13

1051.85
1029.7
1021.5
1073.3
1045.25
1042.2
1039.7
1067.9
1088.9
1086.1
1065.15
1136.1
1142.75
1201.75
1159.75
1159.45
1132.05
1085.45
1097.4
1098.25

-2.9%
-2.1%
-0.8%
4.9%
-2.6%
-0.3%
-0.2%
2.7%
1.9%
-0.3%
-1.9%
6.4%
0.6%
5.0%
-3.6%
0.0%
-2.4%
-4.2%
1.1%
0.1%

20635.13
20229.05
20217.39
20605.08
20425.02
20420.26
20534.91
20791.93
20898.01
20854.92
20708.71
20957.81
20996.53
21326.42
21255.26
21171.41
20925.61
20715.58
20659.52
20612.14

-1.2%
-2.0%
-0.1%
1.9%
-0.9%
0.0%
0.6%
1.2%
0.5%
-0.2%
-0.7%
1.2%
0.2%
1.6%
-0.3%
-0.4%
-1.2%
-1.0%
-0.3%
-0.2%

Q2 2013

23-Oct-13
24-Oct-13
25-Oct-13
28-Oct-13
29-Oct-13
30-Oct-13

10/25/2013
ICICI
1011.35
1024.5
1021.65
1021.65
1014.55
1075.45

Event Period
ICICI returns
0.11%
1.29%
-0.28%
0.00%
-0.70%
5.83%

BSE
BSE Reurns Actual return Expected return
20864.97
-0.14%
0.11%
-0.0020
20767.88
-0.47%
1.29%
-0.0070
20725.43
-0.20%
-0.28%
-0.0030
20683.52
-0.20%
0.00%
-0.0030
20570.28
-0.55%
-0.70%
-0.0083
20929.01
1.73%
5.83%
0.0269

Abnormal return Steyx

0.31%
0.161
2.00%
1.050
0.02%
0.011
0.30%
0.156
0.14%
0.071
3.14%
1.649

ICICI
1-Aug-13
2-Aug-13
5-Aug-13
6-Aug-13
7-Aug-13
8-Aug-13
12-Aug-13
13-Aug-13
14-Aug-13
16-Aug-13
19-Aug-13
20-Aug-13
21-Aug-13
22-Aug-13
23-Aug-13
26-Aug-13
27-Aug-13
28-Aug-13
29-Aug-13
30-Aug-13
2-Sep-13
3-Sep-13
4-Sep-13
5-Sep-13
6-Sep-13
10-Sep-13
11-Sep-13
12-Sep-13
13-Sep-13
16-Sep-13
17-Sep-13
18-Sep-13
19-Sep-13
20-Sep-13
23-Sep-13
24-Sep-13
25-Sep-13
26-Sep-13
27-Sep-13
30-Sep-13
1-Oct-13
3-Oct-13
4-Oct-13
7-Oct-13

Estimation Period
ICICI returns BSE
BSE Reurns
913
0% 19317.19
0%
887
-3% 19164.02
-1%
902.65
2% 19182.26
0%
866.25
-4% 18733.04
-2%
868.1
0% 18664.88
0%
875.15
1% 18789.34
1%
866.25
-1% 18946.98
1%
893.1
3% 19229.84
1%
904
1% 19367.59
1%
858.6
-5% 18598.18
-4%
815.1
-5% 18307.52
-2%
829.55
2% 18246.04
0%
828.65
0% 17905.91
-2%
830.7
0% 18312.94
2%
852.3
3% 18519.44
1%
830.35
-3% 18558.13
0%
803.3
-3% 17968.08
-3%
796.65
-1% 17996.15
0%
806.7
1% 18401.04
2%
804.3
0% 18619.72
1%
826.9
3% 18886.13
1%
783.85
-5% 18234.66
-4%
817.9
4% 18567.55
2%
893.15
9% 18979.76
2%
959
7% 19270.06
2%
969.55
1% 19997.09
4%
969.2
0% 19997.45
0%
951
-2% 19781.88
-1%
940.55
-1% 19732.76
0%
969.8
3% 19742.47
0%
962.85
-1% 19804.03
0%
973.15
1% 19962.16
1%
1036.9
6% 20646.64
3%
987.3
-5% 20263.71
-2%
944
-4% 19900.96
-2%
945.45
0% 19920.21
0%
937.2
-1% 19856.24
0%
945.15
1% 19893.85
0%
923.3
-2% 19727.27
-1%
884.95
-4% 19379.77
-2%
911
3% 19517.15
1%
937.9
3% 19902.07
2%
930.45
-1% 19915.95
0%
916.45
-2% 19895.1
0%

8-Oct-13
9-Oct-13
10-Oct-13
11-Oct-13
14-Oct-13
15-Oct-13
17-Oct-13
18-Oct-13
21-Oct-13
22-Oct-13
23-Oct-13
Slope
Intercept
Steyx

937.2
949.75
947.95
995.45
995.2
975.45
966.15
1009
1010.25
1011.35
1024.5
1.548227784
0.000171957
0.019009684

2%
1%
0%
5%
0%
-2%
-1%
4%
0%
0%
1%

19983.61
20249.26
20272.91
20528.59
20607.54
20547.62
20415.51
20882.89
20893.89
20864.97
20767.88

0%
1%
0%
1%
0%
0%
-1%
2%
0%
0%
0%

Q1 2013

7/31/2013
Event Period
ICICI

29-Jul-13
30-Jul-13
31-Jul-13
1-Aug-13
2-Aug-13
5-Aug-13

929.90
926.55
909.30
913.00
887.00
902.65

ICICI returnsBSE
BSE Reurns
0% 19593.28
-1%
0% 19348.34
-1%
-2% 19345.70
0%
0% 19317.19
0%
-3% 19164.02
-1%
2% 19182.26
0%

Estimation Period

7-May-13
8-May-13
9-May-13
10-May-13
11-May-13
13-May-13
14-May-13
15-May-13
16-May-13
17-May-13
20-May-13
21-May-13
22-May-13
23-May-13
24-May-13
27-May-13
28-May-13
29-May-13
30-May-13
31-May-13
3-Jun-13
4-Jun-13
5-Jun-13
6-Jun-13
7-Jun-13
10-Jun-13
11-Jun-13
12-Jun-13
13-Jun-13
14-Jun-13
17-Jun-13
18-Jun-13
19-Jun-13
20-Jun-13
21-Jun-13
24-Jun-13
25-Jun-13
26-Jun-13
27-Jun-13
28-Jun-13
1-Jul-13
2-Jul-13
3-Jul-13

ICICI
ICICI returns
1163.75
2%
1158.05
0%
1152.6
0%
1166.1
1%
1168.3
0%
1150.05
-2%
1148.05
0%
1191.65
4%
1205.4
1%
1228.6
2%
1208.65
-2%
1210
0%
1210.1
0%
1173.45
-3%
1204
3%
1219
1%
1232.75
1%
1215.7
-1%
1182.75
-3%
1154.3
-2%
1144.5
-1%
1140.1
0%
1134.3
-1%
1153.6
2%
1141.45
-1%
1118.3
-2%
1076.4
-4%
1081.25
0%
1067.85
-1%
1101.6
3%
1101.45
0%
1091
-1%
1086.45
0%
1045.75
-4%
1043.4
0%
1049.65
1%
1033.25
-2%
1026.85
-1%
1032.65
1%
1069.75
4%
1069.65
0%
1079.2
1%
1063.4
-1%

4-Jul-13
5-Jul-13
8-Jul-13
9-Jul-13
10-Jul-13
11-Jul-13
12-Jul-13
15-Jul-13
16-Jul-13
17-Jul-13
18-Jul-13
19-Jul-13
22-Jul-13
23-Jul-13
24-Jul-13
25-Jul-13
26-Jul-13

1064
1051.15
1027.95
1034.7
1038.25
1058.1
1061.95
1062.85
1003.2
980.2
985.1
959.05
974.75
989.8
952.85
935.35
932.35

0%
-1%
-2%
1%
0%
2%
0%
0%
-6%
-2%
0%
-3%
2%
2%
-4%
-2%
0%

mation Period
BSE
BSE Reurns
19888.95
1%
19990.18
1%
19939.04
0%
20082.62
1%
20122.32
0%
19691.67
-2%
19722.29
0%
20212.96
2%
20247.33
0%
20286.12
0%
20223.98
0%
20111.61
-1%
20062.24
0%
19674.33
-2%
19704.33
0%
20030.77
2%
20160.82
1%
20147.64
0%
20215.4
0%
19760.3
-2%
19610.48
-1%
19545.78
0%
19568.22
0%
19519.49
0%
19429.23
0%
19441.07
0%
19143
-2%
19041.13
-1%
18827.16
-1%
19177.93
2%
19325.87
1%
19223.28
-1%
19245.7
0%
18719.29
-3%
18774.24
0%
18540.89
-1%
18629.15
0%
18552.12
0%
18875.95
2%
19395.81
3%
19577.39
1%
19463.82
-1%
19177.76
-1%

19410.84
19495.82
19324.77
19439.48
19294.12
19676.06
19958.47
20034.48
19851.23
19948.73
20128.41
20149.85
20159.12
20302.13
20090.68
19804.76
19748.19

1%
0%
-1%
1%
-1%
2%
1%
0%
-1%
0%
1%
0%
0%
1%
-1%
-1%
0%

Q1 2013

4/26/2013
Event Period

23-Apr-13
25-Apr-13
26-Apr-13
29-Apr-13
30-Apr-13
2-May-13

ICICI
ICICI returns
1161.70
1%
1177.45
1%
1144.30
-3%
1152.35
1%
1163.15
1%
1171.80
1%

Estimation Period
BSE
BSE Reurns
19179.36
0%
19406.85
1%
19286.72
-1%
19387.50
1%
19504.18
1%
19735.77
1%

24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
1-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
1-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
11-Mar-13
12-Mar-13
13-Mar-13
14-Mar-13
15-Mar-13
18-Mar-13
19-Mar-13
20-Mar-13
21-Mar-13
22-Mar-13
25-Mar-13

ICICI
ICICI returns
1163.85
-1%
1172.75
1%
1190.6
2%
1200.9
1%
1214.25
1%
1190.85
-2%
1171
-2%
1182.05
1%
1167.5
-1%
1154.85
-1%
1145.1
-1%
1130.1
-1%
1122.55
-1%
1129.1
1%
1142.55
1%
1123.85
-2%
1123.45
0%
1121.7
0%
1131.3
1%
1120.65
-1%
1078.45
-4%
1091.65
1%
1093.8
0%
1063.5
-3%
1082.1
2%
1040.3
-4%
1056.35
2%
1058.2
0%
1093.8
3%
1106.35
1%
1118.35
1%
1138.65
2%
1130.05
-1%
1122.3
-1%
1085.85
-3%
1110.75
2%
1067.15
-4%
1051.1
-2%
1030.95
-2%
1001.6
-3%
1035.15
3%
1028.35
-1%
1012.9
-2%

26-Mar-13
28-Mar-13
1-Apr-13
2-Apr-13
3-Apr-13
4-Apr-13
5-Apr-13
8-Apr-13
9-Apr-13
10-Apr-13
11-Apr-13
12-Apr-13
15-Apr-13
16-Apr-13
17-Apr-13
18-Apr-13
22-Apr-13

1021.1
1045.35
1051.8
1047.45
1030.5
1009.15
997.95
988.8
989.95
1004.45
1039.8
1044.95
1047.6
1079.1
1097.45
1122.7
1147.95

1%
2%
1%
0%
-2%
-2%
-1%
-1%
0%
1%
3%
0%
0%
3%
2%
2%
2%

timation Period
BSE
BSE Reurns
19923.78
-1%
20103.53
1%
20103.35
0%
19990.9
-1%
20005
0%
19894.98
-1%
19781.19
-1%
19751.19
0%
19659.82
0%
19639.72
0%
19580.32
0%
19484.77
0%
19460.57
0%
19561.04
1%
19608.08
0%
19497.18
-1%
19468.15
0%
19501.08
0%
19635.72
1%
19642.75
0%
19325.36
-2%
19317.01
0%
19331.69
0%
19015.14
-2%
19152.41
1%
18861.54
-2%
18918.52
0%
18877.96
0%
19143.17
1%
19252.61
1%
19413.54
1%
19683.23
1%
19646.21
0%
19564.92
0%
19362.55
-1%
19570.44
1%
19427.56
-1%
19293.2
-1%
19008.1
-1%
18884.19
-1%
18792.87
0%
18735.6
0%
18681.42
0%

18704.53
18835.77
18864.75
19040.95
18801.64
18509.7
18450.23
18437.78
18226.48
18414.45
18542.2
18242.56
18357.8
18744.93
18731.16
19016.46
19169.83

0%
1%
0%
1%
-1%
-2%
0%
0%
-1%
1%
1%
-2%
1%
2%
0%
2%
1%

Q1 2013

1/31/2013
Event Period
ICICI

29-Jan-13
30-Jan-13
31-Jan-13
1-Feb-13
4-Feb-13
5-Feb-13

1200.9
1214.25
1190.85
1171
1182.05
1167.5

ICICI returnsBSE
BSE Reurns
1% 19990.9
-1%
1%
20005
0%
-2% 19894.98
-1%
-2% 19781.19
-1%
1% 19751.19
0%
-1% 19659.82
0%

Estimation Period

1-Nov-12
2-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
12-Nov-12
13-Nov-12
15-Nov-12
16-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
26-Nov-12
27-Nov-12
29-Nov-12
30-Nov-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
31-Dec-12
1-Jan-13
2-Jan-13
3-Jan-13

ICICI
ICICI returns
1056.75
1%
1079.2
2%
1077.45
0%
1081.85
0%
1092.25
1%
1076.05
-1%
1059.2
-2%
1060
0%
1059
0%
1054.4
0%
1026.5
-3%
1023
0%
1024.1
0%
1043.75
2%
1032.95
-1%
1025.35
-1%
1018.55
-1%
1034.25
2%
1081.75
4%
1098.6
2%
1102.25
0%
1119.15
2%
1119.3
0%
1135.05
1%
1130.85
0%
1121
-1%
1122.4
0%
1112.75
-1%
1121.65
1%
1136.3
1%
1143.6
1%
1148.75
0%
1138.5
-1%
1138.15
0%
1122.7
-1%
1121.25
0%
1147.95
2%
1137.45
-1%
1142.25
0%
1137.3
0%
1159.15
2%
1172.95
1%
1172
0%

4-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
21-Jan-13
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13

1182.2
1181.6
1179.3
1179.9
1179.15
1165.3
1184.7
1202.85
1179.05
1162.65
1175.2
1176.5
1170.6
1180.5
1163.85
1172.75
1190.6

1%
0%
0%
0%
0%
-1%
2%
2%
-2%
-1%
1%
0%
-1%
1%
-1%
1%
2%

mation Period
BSE
BSE Reurns
18561.7
0%
18755.45
1%
18762.87
0%
18817.38
0%
18902.41
0%
18846.26
0%
18683.68
-1%
18670.34
0%
18618.87
0%
18471.37
-1%
18309.37
-1%
18339
0%
18329.32
0%
18460.38
1%
18517.34
0%
18506.57
0%
18537.01
0%
18842.08
2%
19170.91
2%
19339.9
1%
19305.32
0%
19348.12
0%
19391.86
0%
19486.8
0%
19424.1
0%
19409.69
0%
19387.14
0%
19355.26
0%
19229.26
-1%
19317.25
0%
19244.42
0%
19364.75
1%
19476
1%
19453.92
0%
19242
-1%
19255.09
0%
19417.46
1%
19323.8
0%
19444.84
1%
19426.71
0%
19580.81
1%
19714.24
1%
19764.78
0%

19784.08
19691.42
19742.52
19666.59
19663.55
19663.64
19906.41
19986.82
19817.63
19964.03
20039.04
20101.82
19981.57
20026.61
19923.78
20103.53
20103.35

0%
0%
0%
0%
0%
0%
1%
0%
-1%
1%
0%
0%
-1%
0%
-1%
1%
0%