Sie sind auf Seite 1von 12

Date NIFTY HDFC Return NiftyReturn HDFC

1-Sep-08 4348.65 2339.4


2-Sep-08 4504 2447.6 3.57 4.63
4-Sep-08 4447.75 2419.1 -1.25 -1.16
5-Sep-08 4352.3 2281.85 -2.15 -5.67 4750

8-Sep-08 4482.3 2379.9 2.99 4.3 4500

9-Sep-08 4468.7 2379.8 -0.3 0 4250


4000
### 4400.25 2319.85 -1.53 -2.52
3750
### 4290.3 2261 -2.5 -2.54 3500
### 4228.45 2182 -1.44 -3.49 3250
### 4072.9 2203.5 -3.68 0.99 3000

### 4074.9 2175.55 0.05 -1.27 2750


2500
### 4008.25 2168.15 -1.64 -0.34
2250
### 4038.15 2130.5 0.75 -1.74
2000
### 4245.25 2317.35 5.13 8.77 1750
### 4223.05 2332.3 -0.52 0.65 1500
### 4126.9 2197.25 -2.28 -5.79 1250

### 4161.25 2178.7 0.83 -0.84 1000

### 4110.55 2165.4 -1.22 -0.61


### 3985.25 2091.15 -3.05 -3.43
### 3850.05 2031.8 -3.39 -2.84
### 3921.2 2143.95 1.85 5.52
1-Oct-08 3950.75 2207.05 0.75 2.94
3-Oct-08 3818.3 2079.55 -3.35 -5.78
6-Oct-08 3602.35 1961.05 -5.66 -5.7
7-Oct-08 3606.6 1952.15 0.12 -0.45
8-Oct-08 3513.65 1888.2 -2.58 -3.28
### 3279.95 1721.8 -6.65 -8.81
### 3490.7 1811.85 6.43 5.23
### 3518.65 1833.4 0.8 1.19
### 3338.4 1710.05 -5.12 -6.73
### 3269.3 1804.75 -2.07 5.54
### 3074.35 1782.05 -5.96 -1.26
### 3122.8 1883 1.58 5.66
### 3234.9 1975.15 3.59 4.89
### 3065.15 1904.95 -5.25 -3.55
### 2943.15 1763.8 -3.98 -7.41
### 2584 1575.05 -12.2 -10.7
### 2524.2 1467.4 -2.31 -6.83
### 2684.6 1541.65 6.35 5.06
### 2697.05 1504.5 0.46 -2.41
### 2885.6 1764.7 6.99 17.29
3-Nov-08 3043.85 1894.35 5.48 7.35
4-Nov-08 3142.1 1918.95 3.23 1.3
5-Nov-08 2994.95 1749.8 -4.68 -8.81
6-Nov-08 2892.65 1657.3 -3.42 -5.29
7-Nov-08 2973 1701.55 2.78 2.67
### 3148.25 1776.5 5.89 4.4
### 2938.65 1659.3 -6.66 -6.6
### 2848.45 1636.15 -3.07 -1.4
### 2810.35 1558.65 -1.34 -4.74
### 2799.55 1497.3 -0.38 -3.94
### 2683.15 1419.85 -4.16 -5.17
### 2635 1366.15 -1.79 -3.78
### 2553.15 1287.1 -3.11 -5.79
### 2693.45 1396.05 5.5 8.46
### 2708.25 1371.95 0.55 -1.73
### 2654 1350.6 -2 -1.56
### 2752.25 1415.2 3.7 4.78
### 2755.1 1469.45 0.1 3.83
1-Dec-08 2682.9 1443.75 -2.62 -1.75
2-Dec-08 2657.8 1387.4 -0.94 -3.9
3-Dec-08 2656.45 1410.5 -0.05 1.66
4-Dec-08 2788 1511.75 4.95 7.18
5-Dec-08 2714.4 1430.3 -2.64 -5.39
8-Dec-08 2784 1511.95 2.56 5.71
### 2928.25 1618.55 5.18 7.05
### 2920.15 1606 -0.28 -0.78
### 2921.35 1634.3 0.04 1.76
### 2981.2 1612.75 2.05 -1.32
### 3041.75 1546.2 2.03 -4.13
### 2954.35 1538.3 -2.87 -0.51
### 3060.75 1534.55 3.6 -0.24
### 3077.5 1523.8 0.55 -0.7
### 3039.3 1496.25 -1.24 -1.81
### 2968.65 1480.05 -2.32 -1.08
### 2916.85 1463.55 -1.74 -1.11
### 2857.25 1449.05 -2.04 -0.99
### 2922.2 1498.05 2.27 3.38
### 2979.5 1532.65 1.96 2.31
### 2959.15 1486.4 -0.68 -3.02
1-Jan-09 3033.45 1505.35 2.51 1.27
2-Jan-09 3046.75 1545.15 0.44 2.64
5-Jan-09 3121.45 1630.15 2.45 5.5
6-Jan-09 3112.8 1680.45 -0.28 3.09
7-Jan-09 2920.4 1629.25 -6.18 -3.05
9-Jan-09 2873 1643.7 -1.62 0.89
12-Jan-09 2773.1 1616.8 -3.48 -1.64
13-Jan-09 2744.95 1553.2 -1.02 -3.93
14-Jan-09 2835.3 1586.35 3.29 2.13
15-Jan-09 2736.7 1534.85 -3.48 -3.25
16-Jan-09 2828.45 1565.5 3.35 2
19-Jan-09 2846.2 1546.1 0.63 -1.24
20-Jan-09 2796.6 1485.8 -1.74 -3.9
21-Jan-09 2706.15 1373.55 -3.23 -7.55
22-Jan-09 2713.8 1403.25 0.28 2.16
23-Jan-09 2678.55 1389.1 -1.3 -1.01
27-Jan-09 2771.35 1445.6 3.46 4.07
28-Jan-09 2849.5 1504.55 2.82 4.08
29-Jan-09 2823.95 1530.2 -0.9 1.7
30-Jan-09 2874.8 1531.6 1.8 0.09
2-Feb-09 2766.65 1421.5 -3.76 -7.19
3-Feb-09 2783.9 1431.3 0.62 0.69
4-Feb-09 2803.05 1438.55 0.69 0.51
5-Feb-09 2780.05 1387.9 -0.82 -3.52
6-Feb-09 2843.1 1412 2.27 1.74
9-Feb-09 2919.9 1492.05 2.7 5.67
### 2934.5 1510.2 0.5 1.22
### 2925.7 1531.95 -0.3 1.44
### 2893.05 1525.05 -1.12 -0.45
### 2948.35 1540.4 1.91 1.01
### 2848.5 1498.55 -3.39 -2.72
### 2770.5 1433.6 -2.74 -4.33
### 2776.15 1362.35 0.2 -4.97
### 2789.35 1392.8 0.48 2.24
### 2736.45 1352.4 -1.9 -2.9
### 2733.9 1291.7 -0.09 -4.49
### 2762.5 1254.75 1.05 -2.86
### 2785.65 1212.05 0.84 -3.4
### 2763.65 1274.5 -0.79 5.15
2-Mar-09 2674.6 1240.45 -3.22 -2.67
3-Mar-09 2622.4 1201.3 -1.95 -3.16
4-Mar-09 2645.2 1160.9 0.87 -3.36
5-Mar-09 2576.7 1151.25 -2.59 -0.83
6-Mar-09 2620.15 1220.25 1.69 5.99
9-Mar-09 2573.15 1255.8 -1.79 2.91
### 2617.45 1290.2 1.72 2.74
### 2719.25 1377.5 3.89 6.77
### 2777.25 1392.85 2.13 1.11
### 2757.45 1364.6 -0.71 -2.03
### 2794.7 1354 1.35 -0.78
### 2807.15 1387.95 0.45 2.51
### 2807.05 1410.8 0 1.65
### 2939.9 1527.9 4.73 8.3
### 2938.7 1564.85 -0.04 2.42
### 2984.35 1594 1.55 1.86
### 3082.25 1656.45 3.28 3.92
### 3108.65 1585.4 0.86 -4.29
### 2978.15 1446.8 -4.2 -8.74
### 3020.95 1412.2 1.44 -2.39
1-Apr-09 3060.35 1505.8 1.3 6.63
2-Apr-09 3211.05 1576.9 4.92 4.72
6-Apr-09 3256.6 1698.35 1.42 7.7
8-Apr-09 3342.95 1708.5 2.65 0.6
9-Apr-09 3342.05 1705.1 -0.03 -0.2
### 3382.6 1688.65 1.21 -0.96
### 3484.15 1770.8 3 4.86
### 3369.5 1754.3 -3.29 -0.93
### 3384.4 1799.55 0.44 2.58
### 3377.1 1751.7 -0.22 -2.66
### 3365.3 1750.7 -0.35 -0.06
### 3330.3 1742.15 -1.04 -0.49
### 3423.7 1758 2.8 0.91
### 3480.75 1805.4 1.67 2.7
### 3470 1807.95 -0.31 0.14
### 3362.35 1665.05 -3.1 -7.9
### 3473.95 1726.95 3.32 3.72
4-May-09 3654 1965.05 5.18 13.79
5-May-09 3661.9 1850.85 0.22 -5.81
6-May-09 3625.05 1740.7 -1.01 -5.95
7-May-09 3683.9 1817.45 1.62 4.41
8-May-09 3620.7 1736.4 -1.72 -4.46
### 3554.6 1711.15 -1.83 -1.45
### 3681.1 1844.7 3.56 7.8
### 3635.25 1905.7 -1.25 3.31
### 3593.45 1860.9 -1.15 -2.35
### 3671.65 1938.55 2.18 4.17
### 4323.15 2374.2 17.74 22.47
### 4318.45 2370.3 -0.11 -0.16
### 4270.3 2200.55 -1.11 -7.16
### 4210.9 2093.65 -1.39 -4.86
### 4238.5 2117 0.66 1.12
### 4237.55 2086.15 -0.02 -1.46
### 4116.7 2083.3 -2.85 -0.14
### 4276.05 2170.85 3.87 4.2
### 4337.1 2183.25 1.43 0.57
### 4448.95 2179.6 2.58 -0.17
1-Jun-09 4529.9 2302.75 1.82 5.65
2-Jun-09 4525.25 2402.8 -0.1 4.34
3-Jun-09 4530.7 2379.75 0.12 -0.96
4-Jun-09 4572.65 2432.5 0.93 2.22
5-Jun-09 4586.9 2425.7 0.31 -0.28
8-Jun-09 4429.9 2329.75 -3.42 -3.96
9-Jun-09 4550.95 2359.1 2.73 1.26
10-Jun-09 4655.25 2349.65 2.29 -0.4
11-Jun-09 4637.7 2346.5 -0.38 -0.13
12-Jun-09 4583.4 2282.15 -1.17 -2.74
15-Jun-09 4484 2283.45 -2.17 0.06
16-Jun-09 4517.8 2309.35 0.75 1.13
17-Jun-09 4356.15 2280.9 -3.58 -1.23
18-Jun-09 4251.4 2275.7 -2.4 -0.23
19-Jun-09 4313.6 2291.05 1.46 0.67
22-Jun-09 4235.25 2306.3 -1.82 0.67
23-Jun-09 4247 2365.35 0.28 2.56
24-Jun-09 4292.95 2310.45 1.08 -2.32
25-Jun-09 4241.85 2377.25 -1.19 2.89
26-Jun-09 4375.5 2435.15 3.15 2.44
29-Jun-09 4390.95 2373.2 0.35 -2.54
30-Jun-09 4291.1 2344.75 -2.27 -1.2
1-Jul-09 4340.9 2345.55 1.16 0.03
2-Jul-09 4348.85 2404.7 0.18 2.52
3-Jul-09 4424.25 2586.3 1.73 7.55
6-Jul-09 4165.7 2355.9 -5.84 -8.91
7-Jul-09 4202.15 2361.45 0.88 0.24
8-Jul-09 4078.9 2326.05 -2.93 -1.5
9-Jul-09 4080.95 2306.85 0.05 -0.83
10-Jul-09 4003.9 2198.5 -1.89 -4.7
13-Jul-09 3974.05 2211.45 -0.75 0.59
14-Jul-09 4111.4 2371.65 3.46 7.24
15-Jul-09 4233.5 2426.2 2.97 2.3
16-Jul-09 4231.4 2378.05 -0.05 -1.98
17-Jul-09 4374.95 2522.8 3.39 6.09
20-Jul-09 4502.25 2506.85 2.91 -0.63
21-Jul-09 4469.1 2525.1 -0.74 0.73
22-Jul-09 4398.9 2402 -1.57 -4.88
23-Jul-09 4523.75 2451.15 2.84 2.05
24-Jul-09 4568.55 2413.5 0.99 -1.54
27-Jul-09 4572.3 2356.7 0.08 -2.35
28-Jul-09 4564.1 2377.4 -0.18 0.88
29-Jul-09 4513.5 2367.5 -1.11 -0.42
30-Jul-09 4571.45 2473.45 1.28 4.48
31-Jul-09 4636.45 2536.05 1.42 2.53
3-Aug-09 4711.4 2533.8 1.62 -0.09
4-Aug-09 4680.5 2504.7 -0.66 -1.15
5-Aug-09 4694.15 2469.25 0.29 -1.42
6-Aug-09 4585.5 2410.8 -2.31 -2.37
7-Aug-09 4481.4 2381.9 -2.27 -1.2
### 4437.65 2335.8 -0.98 -1.94
### 4471.35 2307.9 0.76 -1.19
### 4457.5 2288.8 -0.31 -0.83
### 4605 2363.15 3.31 3.25
### 4580.05 2316 -0.54 -2
### 4387.9 2249.85 -4.2 -2.86
### 4458.9 2323.15 1.62 3.26
### 4394.1 2355.1 -1.45 1.38
### 4453.45 2392.65 1.35 1.59
### 4528.8 2440.7 1.69 2.01
### 4642.8 2525.5 2.52 3.47
### 4659.35 2508.6 0.36 -0.67
### 4680.85 2514.7 0.46 0.24
### 4688.2 2501.25 0.16 -0.53
### 4732.35 2511.15 0.94 0.4
### 4662.1 2474.35 -1.48 -1.47
4750
4500
4250
4000
3750
3500 NIFTY
3250 HDFC
3000
2750
2500
2250
2000
1750
1500
1250
1000