Reliance Infra

Sensex
Date
Close Price Return
Date
Close
27-Jan-15
204.8
27-Jan-15 29571.04
28-Jan-15
206.7 0.009277
28-Jan-15 29559.18
29-Jan-15
199.2 -0.036284
29-Jan-15 29681.77
30-Jan-15
189.9 -0.046687
30-Jan-15 29182.95
2-Feb-15
192 0.011058
2-Feb-15 29122.27
3-Feb-15
176.75 -0.079427
3-Feb-15 29000.14
4-Feb-15
177.15 0.002263
4-Feb-15 28883.11
5-Feb-15
172 -0.029071
5-Feb-15 28850.97
6-Feb-15
170.5 -0.008721
6-Feb-15 28717.91
9-Feb-15
166.8 -0.021701
9-Feb-15 28227.39
10-Feb-15
166.7
-0.0006 10-Feb-15 28355.62
11-Feb-15
169.25 0.015297 11-Feb-15 28533.97
12-Feb-15
166.35 -0.017134 12-Feb-15
28805.1
13-Feb-15
167.7 0.008115 13-Feb-15 29094.93
16-Feb-15
166.85 -0.005069 16-Feb-15 29135.88
18-Feb-15
168.3 0.00869 18-Feb-15 29320.26
19-Feb-15
165.4 -0.017231 19-Feb-15 29462.27
20-Feb-15
167.15 0.01058 20-Feb-15 29231.41
23-Feb-15
163.65 -0.020939 23-Feb-15 28975.11
24-Feb-15
161.8 -0.011305 24-Feb-15 29004.66
25-Feb-15
160.1 -0.010507 25-Feb-15 29007.99
26-Feb-15
159.75 -0.002186 26-Feb-15 28746.65
27-Feb-15
166.15 0.040063 27-Feb-15 29220.12
28-Feb-15
165.55 -0.003611 28-Feb-15
29361.5
2-Mar-15
165.9 0.002114
2-Mar-15 29459.14
3-Mar-15
169.3 0.020494
3-Mar-15 29593.73
4-Mar-15
164.6 -0.027761
4-Mar-15 29380.73
5-Mar-15
163.75 -0.005164
5-Mar-15 29448.95
9-Mar-15
161.35 -0.014656
9-Mar-15 28844.78
10-Mar-15
163.5 0.013325 10-Mar-15 28709.87
11-Mar-15
163.3 -0.001223 11-Mar-15 28659.17
12-Mar-15
166.2 0.017759 12-Mar-15 28930.41
13-Mar-15
166.15 -0.000301 13-Mar-15
28503.3
16-Mar-15
167.4 0.007523 16-Mar-15 28437.71
17-Mar-15
167.65 0.001493 17-Mar-15 28736.38
18-Mar-15
168.65 0.005965 18-Mar-15 28622.12
19-Mar-15
161.95 -0.039727 19-Mar-15 28469.67
20-Mar-15
162.95 0.006175 20-Mar-15 28261.08
23-Mar-15
163.15 0.001227 23-Mar-15 28192.02
24-Mar-15
161.6
-0.0095 24-Mar-15 28161.72
25-Mar-15
155.5 -0.037748 25-Mar-15 28111.83
26-Mar-15
148.85 -0.042765 26-Mar-15 27457.58
27-Mar-15
147.05 -0.012093 27-Mar-15 27458.64

-0.000401
0.004147
-0.016806
-0.002079
-0.004194
-0.004035
-0.001113
-0.004612
-0.017081
0.004543
0.00629
0.009502
0.010062
0.001407
0.006328
0.004843
-0.007836
-0.008768
0.00102
0.000115
-0.009009
0.01647
0.004838
0.003325
0.004569
-0.007197
0.002322
-0.020516
-0.004677
-0.001766
0.009464
-0.014763
-0.002301
0.010503
-0.003976
-0.005326
-0.007327
-0.002444
-0.001075
-0.001772
-0.023273
3.86E-005

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

148.55
144.4
151.7
148.8
150.3
152.65
161.85
163.45
165.65
166.85
161.9
163.25
160.3
160.95
161.55
160
157.8
159.6
161.2
159.95
159.65
166.6
165.95
159.95
156.15
145.65
148.85
143.15
145.25
150.25
147.4
148.65
149.95
150.4
148.75
149.9
151.05
150.35
152.85
155.6
153.4
153.9
151.55
150.8
145

0.010201
-0.027937
0.050554
-0.019117
0.010081
0.015635
0.060269
0.009886
0.01346
0.007244
-0.029667
0.008338
-0.01807
0.004055
0.003728
-0.009595
-0.01375
0.011407
0.010025
-0.007754
-0.001876
0.043533
-0.003902
-0.036155
-0.023757
-0.067243
0.02197
-0.038294
0.01467
0.034423
-0.018968
0.00848
0.008745
0.003001
-0.010971
0.007731
0.007672
-0.004634
0.016628
0.017991
-0.014139
0.003259
-0.01527
-0.004949
-0.038462

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

27975.86
27957.49
28260.14
28504.46
28516.59
28707.75
28885.21
28879.38
29044.44
28799.69
28666.04
28442.1
27886.21
27676.04
27890.13
27735.02
27437.94
27176.99
27396.38
27225.93
27011.31
27490.59
27440.14
26717.37
26599.11
27105.39
27507.3
26877.48
27251.1
27206.06
27324
27687.3
27645.53
27837.21
27809.35
27957.5
27643.88
27531.41
27564.66
27506.71
27828.44
27848.99
27188.38
26837.2
26813.42

0.018836
-0.000657
0.010825
0.008645
0.000426
0.006703
0.006182
-0.000202
0.005715
-0.008427
-0.004641
-0.007812
-0.019545
-0.007537
0.007736
-0.005561
-0.010711
-0.009511
0.008073
-0.006222
-0.007883
0.017744
-0.001835
-0.02634
-0.004426
0.019034
0.014828
-0.022896
0.013901
-0.001653
0.004335
0.013296
-0.001509
0.006933
-0.001001
0.005327
-0.011218
-0.004069
0.001208
-0.002102
0.011696
0.000738
-0.023721
-0.012917
-0.000886

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

143.2
138.3
136.25
137.75
132.6
132.15
130.35
132.8
132.35
131.95
133.65
137.8
142.95
138.5
138.25
136.1
137
139.15
140.75
141.55
142.25
143.95
145.35
142.7
144.05
145
145.3
144.7
143.65
144.1
144.8
141.45
138.3
139.15
139.75
139.2
135.3
142
137.55
149.9
150.9
155.1
159
159.05
161.9

-0.012414
-0.034218
-0.014823
0.011009
-0.037387
-0.003394
-0.013621
0.018796
-0.003389
-0.003022
0.012884
0.031051
0.037373
-0.03113
-0.001805
-0.015552
0.006613
0.015693
0.011498
0.005684
0.004945
0.011951
0.009726
-0.018232
0.00946
0.006595
0.002069
-0.004129
-0.007256
0.003133
0.004858
-0.023135
-0.022269
0.006146
0.004312
-0.003936
-0.028017
0.04952
-0.031338
0.089786
0.006671
0.027833
0.025145
0.000314
0.017919

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

26768.49
26523.09
26481.25
26840.5
26370.98
26425.3
26586.55
26686.51
26832.66
27115.83
27316.17
27730.21
27804.37
27729.67
27895.97
27811.84
27645.15
27780.83
28020.87
27945.8
28092.79
28208.76
28171.69
27687.72
27573.66
27661.4
27961.19
27932.9
28198.29
28446.12
28463.31
28420.12
28182.14
28504.93
28370.84
28112.31
27561.38
27459.23
27563.43
27705.35
28114.56
28187.06
28071.93
28223.08
28298.13

-0.001676
-0.009167
-0.001577
0.013566
-0.017493
0.00206
0.006102
0.00376
0.005477
0.010553
0.007388
0.015157
0.002674
-0.002687
0.005997
-0.003016
-0.005993
0.004908
0.00864
-0.002679
0.00526
0.004128
-0.001314
-0.017179
-0.00412
0.003182
0.010838
-0.001012
0.009501
0.008789
0.000604
-0.001517
-0.008374
0.011454
-0.004704
-0.009113
-0.019597
-0.003706
0.003795
0.005149
0.01477
0.002579
-0.004084
0.005384
0.002659

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

159.9
159.15
156.2
152.85
152.85
166.25
173.05
170.5
168.05
158.85
159.6
142.4
144.55
142.4
146.05
143.2
144.85
134.8
129.65
130.95
130.4
128
132.85
135.3
134
134.3
137.15
135.3
136.35
138.75
140
134.55
135.55
135.7
134.9
135.3
133.45
132.55
136.25
136.85
139
139.1
138.1
137.75
136.75

-0.012353
-0.00469
-0.018536
-0.021447
0
0.087668
0.040902
-0.014736
-0.01437
-0.054746
0.004721
-0.107769
0.015098
-0.014874
0.025632
-0.019514
0.011522
-0.069382
-0.038205
0.010027
-0.0042
-0.018405
0.037891
0.018442
-0.009608
0.002239
0.021221
-0.013489
0.007761
0.017602
0.009009
-0.038929
0.007432
0.001107
-0.005895
0.002965
-0.013673
-0.006744
0.027914
0.004404
0.015711
0.000719
-0.007189
-0.002534
-0.00726

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

28236.39
28101.72
27866.09
27512.26
27549.53
28067.31
27878.27
27831.54
27931.64
27607.82
27366.07
25741.56
26032.38
25714.66
26231.19
26392.38
26283.09
25696.44
25453.56
25764.78
25201.9
24893.81
25317.87
25719.58
25622.17
25610.21
25856.7
25705.93
25963.97
26218.91
26192.98
25651.84
25822.99
25863.5
25616.84
25778.66
26154.83
26220.95
26785.55
26932.88
27035.85
26845.81
27079.51
26904.11
26846.53

-0.002182
-0.004769
-0.008385
-0.012698
0.001355
0.018795
-0.006735
-0.001676
0.003597
-0.011593
-0.008757
-0.059362
0.011298
-0.012205
0.020087
0.006145
-0.004141
-0.02232
-0.009452
0.012227
-0.021847
-0.012225
0.017035
0.015867
-0.003787
-0.000467
0.009625
-0.005831
0.010038
0.009819
-0.000989
-0.02066
0.006672
0.001569
-0.009537
0.006317
0.014592
0.002528
0.021532
0.0055
0.003823
-0.007029
0.008705
-0.006477
-0.00214

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

135.65
137.4
138.3
137.1
138.1
135.6
135.55
134.05
134.4
130.5
129
128.4
129.5
130.25
131.25
129.6
132.8
135.25
133.75
134.35
136.85
140.3
141
136.3
139.15
139.45
139.2
138.15
139.7
144.3
144.65
144
139.6
136.85
134.55
134
132.15
130.45
129.5
123
124.7
121.95
121.25
122.7
122.05

-0.008044
0.012901
0.00655
-0.008677
0.007294
-0.018103
-0.000369
-0.011066
0.002611
-0.029018
-0.011494
-0.004651
0.008567
0.005792
0.007678
-0.012571
0.024691
0.018449
-0.011091
0.004486
0.018608
0.02521
0.004989
-0.033333
0.02091
0.002156
-0.001793
-0.007543
0.01122
0.032928
0.002426
-0.004494
-0.030556
-0.019699
-0.016807
-0.004088
-0.013806
-0.012864
-0.007282
-0.050193
0.013821
-0.022053
-0.00574
0.011959
-0.005297

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

26779.66
27010.14
27214.6
27364.92
27306.83
27287.66
27470.81
27361.96
27253.44
27039.76
26838.14
26656.83
26559.15
26590.59
26552.92
26304.2
26265.24
26121.4
25743.26
25866.95
25610.53
25760.1
25864.47
25482.52
25841.92
25868.49
25819.34
25775.74
25958.63
26128.2
26145.67
26169.41
26117.85
25886.62
25638.11
25530.11
25310.33
25036.05
25252.32
25044.43
25150.35
25320.44
25494.37
25803.78
25519.22

-0.002491
0.008607
0.00757
0.005524
-0.002123
-0.000702
0.006712
-0.003962
-0.003966
-0.00784
-0.007456
-0.006756
-0.003664
0.001184
-0.001417
-0.009367
-0.001481
-0.005476
-0.014476
0.004805
-0.009913
0.00584
0.004052
-0.014767
0.014104
0.001028
-0.0019
-0.001689
0.007095
0.006532
0.000669
0.000908
-0.00197
-0.008853
-0.0096
-0.004212
-0.008609
-0.010837
0.008638
-0.008233
0.004229
0.006763
0.006869
0.012136
-0.011028

21-Dec-15
22-Dec-15
23-Dec-15
24-Dec-15
28-Dec-15
29-Dec-15
30-Dec-15
31-Dec-15
1-Jan-16
4-Jan-16
5-Jan-16
6-Jan-16
7-Jan-16
8-Jan-16
11-Jan-16
12-Jan-16
13-Jan-16
14-Jan-16
15-Jan-16
18-Jan-16
19-Jan-16
20-Jan-16
21-Jan-16
22-Jan-16
25-Jan-16

122.65
120.7
121.3
120.2
120.45
120.15
117.75
115.65
117.65
113
110.9
109.95
105.05
105.15
102.95
99.7
98.15
97.85
92.1
91.35
92.95
87.6
88.95
92.55
91.85

0.004916
-0.015899
0.004971
-0.009068
0.00208
-0.002491
-0.019975
-0.017834
0.017294
-0.039524
-0.018584
-0.008566
-0.044566
0.000952
-0.020922
-0.031569
-0.015547
-0.003057
-0.058763
-0.008143
0.017515
-0.057558
0.015411
0.040472
-0.007563

21-Dec-15
22-Dec-15
23-Dec-15
24-Dec-15
28-Dec-15
29-Dec-15
30-Dec-15
31-Dec-15
1-Jan-16
4-Jan-16
5-Jan-16
6-Jan-16
7-Jan-16
8-Jan-16
11-Jan-16
12-Jan-16
13-Jan-16
14-Jan-16
15-Jan-16
18-Jan-16
19-Jan-16
20-Jan-16
21-Jan-16
22-Jan-16
25-Jan-16

25735.9
25590.65
25850.3
25838.71
26034.13
26079.48
25960.03
26117.54
26160.9
25623.35
25580.34
25406.33
24851.83
24934.33
24825.04
24682.03
24854.11
24772.97
24455.04
24188.37
24479.84
24062.04
23962.21
24435.66
24485.95

0.008491
-0.005644
0.010146
-0.000448
0.007563
0.001742
-0.00458
0.006067
0.00166
-0.020548
-0.001679
-0.006802
-0.021825
0.00332
-0.004383
-0.005761
0.006972
-0.003265
-0.012834
-0.010905
0.01205
-0.017067
-0.004149
0.019758
0.002058

Beta
Beta

1.3373804129
1.3373804129