Calculation Of Beta Of HDFC

Date Nifty Closing Daily Return (%) Date HDFC Closing Price
1-Jan-18 10435.55 1-Jan-18 1683.75
2-Jan-18 10442.2 0.06 2-Jan-18 1703.25
3-Jan-18 10443.2 0.01 3-Jan-18 1700.8
4-Jan-18 10504.8 0.59 4-Jan-18 1703.2
5-Jan-18 10558.85 0.51 5-Jan-18 1725.2
8-Jan-18 10623.6 0.61 8-Jan-18 1740.95
9-Jan-18 10637 0.13 9-Jan-18 1735.05
10-Jan-18 10632.2 -0.05 10-Jan-18 1726.45
11-Jan-18 10651.2 0.18 11-Jan-18 1741.35
12-Jan-18 10681.25 0.28 12-Jan-18 1760.95
15-Jan-18 10741.55 0.56 15-Jan-18 1871.2
16-Jan-18 10700.45 -0.38 16-Jan-18 1845.95
17-Jan-18 10788.55 0.82 17-Jan-18 1858.35
18-Jan-18 10817 0.26 18-Jan-18 1896.8
19-Jan-18 10894.7 0.72 19-Jan-18 1901.25
22-Jan-18 10966.2 0.66 22-Jan-18 1872
23-Jan-18 11083.7 1.07 23-Jan-18 1884.65
24-Jan-18 11086 0.02 24-Jan-18 1911.2
25-Jan-18 11069.65 -0.15 25-Jan-18 1908.3
29-Jan-18 11130.4 0.55 29-Jan-18 1967.6
30-Jan-18 11049.65 -0.73 30-Jan-18 1937.5
31-Jan-18 11027.7 -0.20 31-Jan-18 1956.3
1-Feb-18 11016.9 -0.10 1-Feb-18 1967.55
2-Feb-18 10760.6 -2.33 2-Feb-18 1903.85
5-Feb-18 10666.55 -0.87 5-Feb-18 1823.35
6-Feb-18 10498.25 -1.58 6-Feb-18 1788.6
7-Feb-18 10476.7 -0.21 7-Feb-18 1785.35
8-Feb-18 10576.85 0.96 8-Feb-18 1811.8
9-Feb-18 10454.95 -1.15 9-Feb-18 1773.05
12-Feb-18 10539.75 0.81 12-Feb-18 1805.45
14-Feb-18 10500.9 -0.37 14-Feb-18 1814
15-Feb-18 10545.5 0.42 15-Feb-18 1829.5
16-Feb-18 10452.3 -0.88 16-Feb-18 1815.5
19-Feb-18 10378.4 -0.71 19-Feb-18 1814.05
20-Feb-18 10360.4 -0.17 20-Feb-18 1811.75
21-Feb-18 10397.45 0.36 21-Feb-18 1824.8
22-Feb-18 10382.7 -0.14 22-Feb-18 1819.25
23-Feb-18 10491.05 1.04 23-Feb-18 1824.2
26-Feb-18 10582.6 0.87 26-Feb-18 1843.25
27-Feb-18 10554.3 -0.27 27-Feb-18 1828.65
28-Feb-18 10492.85 -0.58 28-Feb-18 1808.7
1-Mar-18 10458.35 -0.33 1-Mar-18 1814.15
5-Mar-18 10358.85 -0.95 5-Mar-18 1789.6
6-Mar-18 10249.25 -1.06 6-Mar-18 1782.8
7-Mar-18 10154.2 -0.93 7-Mar-18 1761.75
8-Mar-18 10242.65 0.87 8-Mar-18 1798.75
9-Mar-18 10226.85 -0.15 9-Mar-18 1818.6
12-Mar-18 10421.4 1.90 12-Mar-18 1858.05
13-Mar-18 10426.85 0.05 13-Mar-18 1868.5
14-Mar-18 10410.9 -0.15 14-Mar-18 1844.7
15-Mar-18 10360.15 -0.49 15-Mar-18 1830
16-Mar-18 10195.15 -1.59 16-Mar-18 1791.4
19-Mar-18 10094.25 -0.99 19-Mar-18 1774.5
20-Mar-18 10124.35 0.30 20-Mar-18 1800.05
21-Mar-18 10155.25 0.31 21-Mar-18 1817.85
22-Mar-18 10114.75 -0.40 22-Mar-18 1809.55
23-Mar-18 9998.05 -1.15 23-Mar-18 1789.6
26-Mar-18 10130.65 1.33 26-Mar-18 1830.15
27-Mar-18 10184.15 0.53 27-Mar-18 1823.15
28-Mar-18 10113.7 -0.69 28-Mar-18 1825.6
2-Apr-18 10211.8 0.97 2-Apr-18 1838.05
3-Apr-18 10245 0.33 3-Apr-18 1825.7
4-Apr-18 10128.4 -1.14 4-Apr-18 1803.3
5-Apr-18 10325.15 1.94 5-Apr-18 1824.45
6-Apr-18 10331.6 0.06 6-Apr-18 1829
9-Apr-18 10379.35 0.46 9-Apr-18 1836.7
10-Apr-18 10402.25 0.22 10-Apr-18 1817.5
11-Apr-18 10417.15 0.14 11-Apr-18 1812.4
12-Apr-18 10458.65 0.40 12-Apr-18 1829.05
13-Apr-18 10480.6 0.21 13-Apr-18 1840.6
16-Apr-18 10528.35 0.46 16-Apr-18 1870.45
17-Apr-18 10548.7 0.19 17-Apr-18 1889.7
18-Apr-18 10526.2 -0.21 18-Apr-18 1877.7
19-Apr-18 10565.3 0.37 19-Apr-18 1858.65
20-Apr-18 10564.05 -0.01 20-Apr-18 1834.15
23-Apr-18 10584.7 0.20 23-Apr-18 1830.85
24-Apr-18 10614.35 0.28 24-Apr-18 1859.55
25-Apr-18 10570.55 -0.41 25-Apr-18 1849.5
26-Apr-18 10617.8 0.45 26-Apr-18 1850.45
27-Apr-18 10692.3 0.70 27-Apr-18 1853.75
30-Apr-18 10739.35 0.44 30-Apr-18 1883.25
2-May-18 10718.05 -0.20 2-May-18 1910.6
3-May-18 10679.65 -0.36 3-May-18 1922.7
 4-May-18 10618.25 -0.57 4-May-18 1910.35
7-May-18 10715.5 0.92 7-May-18 1918.7
8-May-18 10717.8 0.02 8-May-18 1903.35
9-May-18 10741.7 0.22 9-May-18 1897.65
10-May-18 10716.55 -0.23 10-May-18 1894.3
11-May-18 10806.5 0.84 11-May-18 1919.8
14-May-18 10806.6 0.00 14-May-18 1930.6
15-May-18 10801.85 -0.04 15-May-18 1929.55
16-May-18 10741.1 -0.56 16-May-18 1914.55
17-May-18 10682.7 -0.54 17-May-18 1875.1
18-May-18 10596.4 -0.81 18-May-18 1853
21-May-18 10516.7 -0.75 21-May-18 1819.2
22-May-18 10536.7 0.19 22-May-18 1810
23-May-18 10430.35 -1.01 23-May-18 1783.65
24-May-18 10513.85 0.80 24-May-18 1806.1
25-May-18 10605.15 0.87 25-May-18 1819.75
28-May-18 10688.65 0.79 28-May-18 1829.55
29-May-18 10633.3 -0.52 29-May-18 1809.75
30-May-18 10614.35 -0.18 30-May-18 1790.8
31-May-18 10736.15 1.15 31-May-18 1833
1-Jun-18 10696.2 -0.37 1-Jun-18 1844.25
4-Jun-18 10628.5 -0.63 4-Jun-18 1833.15
5-Jun-18 10593.15 -0.33 5-Jun-18 1848.4
6-Jun-18 10684.65 0.86 6-Jun-18 1858.45
7-Jun-18 10768.35 0.78 7-Jun-18 1869
8-Jun-18 10767.65 -0.01 8-Jun-18 1840.45
11-Jun-18 10786.95 0.18 11-Jun-18 1839.45
12-Jun-18 10842.85 0.52 12-Jun-18 1847.7
13-Jun-18 10856.7 0.13 13-Jun-18 1832.3
14-Jun-18 10808.05 -0.45 14-Jun-18 1833.75
15-Jun-18 10817.7 0.09 15-Jun-18 1832.25
18-Jun-18 10799.85 -0.17 18-Jun-18 1823.55
19-Jun-18 10710.45 -0.83 19-Jun-18 1828
20-Jun-18 10772.05 0.58 20-Jun-18 1847
21-Jun-18 10741.1 -0.29 21-Jun-18 1858.9
22-Jun-18 10821.85 0.75 22-Jun-18 1906.75
25-Jun-18 10762.45 -0.55 25-Jun-18 1893.8
26-Jun-18 10769.15 0.06 26-Jun-18 1915.85
27-Jun-18 10671.4 -0.91 27-Jun-18 1904.85
28-Jun-18 10589.1 -0.77 28-Jun-18 1878
29-Jun-18 10714.3 1.18 29-Jun-18 1908.1
2-Jul-18 10657.3 -0.53 2-Jul-18 1897.1
3-Jul-18 10699.9 0.40 3-Jul-18 1879.7
4-Jul-18 10769.9 0.65 4-Jul-18 1922.5
5-Jul-18 10749.75 -0.19 5-Jul-18 1931.05
 6-Jul-18 10772.65 0.21 6-Jul-18 1916.85
9-Jul-18 10852.9 0.74 9-Jul-18 1904.9
10-Jul-18 10947.25 0.87 10-Jul-18 1942.55
11-Jul-18 10948.3 0.01 11-Jul-18 1928.1
12-Jul-18 11023.2 0.68 12-Jul-18 1962.7
13-Jul-18 11018.9 -0.04 13-Jul-18 1972.5
16-Jul-18 10936.85 -0.74 16-Jul-18 1991.2
17-Jul-18 11008.05 0.65 17-Jul-18 1989.3
18-Jul-18 10980.45 -0.25 18-Jul-18 2009.45
19-Jul-18 10957.1 -0.21 19-Jul-18 1988.4
20-Jul-18 11010.2 0.48 20-Jul-18 1973.85
23-Jul-18 11084.75 0.68 23-Jul-18 1966.85
24-Jul-18 11134.3 0.45 24-Jul-18 1975.55
25-Jul-18 11132 -0.02 25-Jul-18 2000.85
26-Jul-18 11167.3 0.32 26-Jul-18 2023.4
27-Jul-18 11278.35 0.99 27-Jul-18 2047.25
30-Jul-18 11319.55 0.37 30-Jul-18 2028.75
31-Jul-18 11356.5 0.33 31-Jul-18 1994.85
1-Aug-18 11346.2 -0.09 1-Aug-18 1970.15
2-Aug-18 11244.7 -0.89 2-Aug-18 1931.95
3-Aug-18 11360.8 1.03 3-Aug-18 1977.5
6-Aug-18 11387.1 0.23 6-Aug-18 1979.3
7-Aug-18 11389.45 0.02 7-Aug-18 1978.6
8-Aug-18 11450 0.53 8-Aug-18 1984.6
9-Aug-18 11470.7 0.18 9-Aug-18 1969.95
10-Aug-18 11429.5 -0.36 10-Aug-18 1974.3
13-Aug-18 11355.75 -0.65 13-Aug-18 1947
14-Aug-18 11435.1 0.70 14-Aug-18 1941.5
16-Aug-18 11385.05 -0.44 16-Aug-18 1891.2
17-Aug-18 11470.75 0.75 17-Aug-18 1885.65
20-Aug-18 11551.75 0.71 20-Aug-18 1920.05
21-Aug-18 11570.9 0.17 21-Aug-18 1913.35
23-Aug-18 11582.75 0.10 23-Aug-18 1906.3
24-Aug-18 11557.1 -0.22 24-Aug-18 1919.05
27-Aug-18 11691.95 1.17 27-Aug-18 1924.85
28-Aug-18 11738.5 0.40 28-Aug-18 1955.15
29-Aug-18 11691.9 -0.40 29-Aug-18 1956.25
30-Aug-18 11676.8 -0.13 30-Aug-18 1934.15
31-Aug-18 11680.5 0.03 31-Aug-18 1935.95
3-Sep-18 11582.35 -0.84 3-Sep-18 1944.8
4-Sep-18 11520.3 -0.54 4-Sep-18 1954.8
5-Sep-18 11476.95 -0.38 5-Sep-18 1937.4
6-Sep-18 11536.9 0.52 6-Sep-18 1956.15
7-Sep-18 11589.1 0.45 7-Sep-18 1920
10-Sep-18 11438.1 -1.30 10-Sep-18 1883.55
11-Sep-18 11287.5 -1.32 11-Sep-18 1868.05
12-Sep-18 11369.9 0.73 12-Sep-18 1877.8
14-Sep-18 11515.2 1.28 14-Sep-18 1925.45
17-Sep-18 11377.75 -1.19 17-Sep-18 1878.85
18-Sep-18 11278.9 -0.87 18-Sep-18 1855.7
19-Sep-18 11234.35 -0.39 19-Sep-18 1830.65
21-Sep-18 11143.1 -0.81 21-Sep-18 1839.4
24-Sep-18 10967.4 -1.58 24-Sep-18 1718.7
25-Sep-18 11067.45 0.91 25-Sep-18 1773.35
26-Sep-18 11053.8 -0.12 26-Sep-18 1767.45
27-Sep-18 10977.55 -0.69 27-Sep-18 1729
28-Sep-18 10930.45 -0.43 28-Sep-18 1754.5
1-Oct-18 11008.3 0.71 1-Oct-18 1806.35
3-Oct-18 10858.25 -1.36 3-Oct-18 1797.55
4-Oct-18 10599.25 -2.39 4-Oct-18 1778.45
5-Oct-18 10316.45 -2.67 5-Oct-18 1708.65
8-Oct-18 10348.05 0.31 8-Oct-18 1667.7
9-Oct-18 10301.05 -0.45 9-Oct-18 1712.75
10-Oct-18 10460.1 1.54 10-Oct-18 1736.95
11-Oct-18 10234.65 -2.16 11-Oct-18 1684.55
12-Oct-18 10472.5 2.32 12-Oct-18 1730.3
15-Oct-18 10512.5 0.38 15-Oct-18 1732.9
16-Oct-18 10584.75 0.69 16-Oct-18 1756.25
17-Oct-18 10453.05 -1.24 17-Oct-18 1737.8
19-Oct-18 10303.55 -1.43 19-Oct-18 1660.25
22-Oct-18 10245.25 -0.57 22-Oct-18 1658.3
23-Oct-18 10146.8 -0.96 23-Oct-18 1686.75
24-Oct-18 10224.75 0.77 24-Oct-18 1741.45
25-Oct-18 10124.9 -0.98 25-Oct-18 1694.45
26-Oct-18 10030 -0.94 26-Oct-18 1702.1
29-Oct-18 10250.85 2.20 29-Oct-18 1698.4
30-Oct-18 10198.4 -0.51 30-Oct-18 1671.9
31-Oct-18 10386.6 1.85 31-Oct-18 1769.25
1-Nov-18 10380.45 -0.06 1-Nov-18 1762
2-Nov-18 10553 1.66 2-Nov-18 1824.4
5-Nov-18 10524 -0.27 5-Nov-18 1792.9
6-Nov-18 10530 0.06 6-Nov-18 1805.9
7-Nov-18 10598.4 0.65 7-Nov-18 1815.85
9-Nov-18 10585.2 -0.12 9-Nov-18 1816.1
12-Nov-18 10482.2 -0.97 12-Nov-18 1795.9
13-Nov-18 10582.5 0.96 13-Nov-18 1824.7
14-Nov-18 10576.3 -0.06 14-Nov-18 1839.15
15-Nov-18 10616.7 0.38 15-Nov-18 1853.6
16-Nov-18 10682.2 0.62 16-Nov-18 1889
19-Nov-18 10763.4 0.76 19-Nov-18 1899.35
20-Nov-18 10656.2 -1.00 20-Nov-18 1876.8
21-Nov-18 10600.05 -0.53 21-Nov-18 1868.15
22-Nov-18 10526.75 -0.69 22-Nov-18 1873.7
26-Nov-18 10628.6 0.97 26-Nov-18 1884.65
27-Nov-18 10685.6 0.54 27-Nov-18 1901.7
28-Nov-18 10728.85 0.40 28-Nov-18 1928
29-Nov-18 10858.7 1.21 29-Nov-18 1956.3
30-Nov-18 10876.75 0.17 30-Nov-18 1989
3-Dec-18 10883.75 0.06 3-Dec-18 1980.75
4-Dec-18 10869.5 -0.13 4-Dec-18 1939.45
5-Dec-18 10782.9 -0.80 5-Dec-18 1973.3
6-Dec-18 10601.15 -1.69 6-Dec-18 1945.8
7-Dec-18 10693.7 0.87 7-Dec-18 1951.35
10-Dec-18 10488.45 -1.92 10-Dec-18 1906.5
11-Dec-18 10549.15 0.58 11-Dec-18 1905.25
12-Dec-18 10737.6 1.79 12-Dec-18 1940.2
13-Dec-18 10791.55 0.50 13-Dec-18 1942.05
14-Dec-18 10805.45 0.13 14-Dec-18 1904.1
17-Dec-18 10888.35 0.77 17-Dec-18 1960.35
18-Dec-18 10908.7 0.19 18-Dec-18 1952
19-Dec-18 10967.3 0.54 19-Dec-18 1981.7
20-Dec-18 10951.7 -0.14 20-Dec-18 1974.7
21-Dec-18 10754 -1.81 21-Dec-18 1948.6
24-Dec-18 10663.5 -0.84 24-Dec-18 1902.15
26-Dec-18 10729.85 0.62 26-Dec-18 1933.35
27-Dec-18 10779.8 0.47 27-Dec-18 1948.85
28-Dec-18 10859.9 0.74 28-Dec-18 1979.95
31-Dec-18 10862.55 0.02 31-Dec-18 1968.35
Daily Retur Of HDFC(%)

1.16
-0.14 Bets 1.24
0.14
1.29
0.91
-0.34
-0.50
0.86
1.13
6.26
-1.35
0.67
2.07
0.23
-1.54
0.68
1.41
-0.15
3.11
-1.53
0.97
0.58
-3.24
-4.23
-1.91
-0.18
1.48
-2.14
1.83
0.47
0.85
-0.77
-0.08
-0.13
0.72
-0.30
0.27
 1.04
-0.79
-1.09
0.30
-1.35
-0.38
-1.18
2.10
1.10
2.17
0.56
-1.27
-0.80
-2.11
-0.94
1.44
0.99
-0.46
-1.10
2.27
-0.38
0.13
0.68
-0.67
-1.23
1.17
0.25
0.42
-1.05
-0.28
0.92
0.63
1.62
1.03
-0.64
-1.01
-1.32
-0.18
1.57
-0.54
0.05
0.18
1.59
1.45
0.63
-0.64
0.44
-0.80
-0.30
-0.18
1.35
0.56
-0.05
-0.78
-2.06
-1.18
-1.82
-0.51
-1.46
1.26
0.76
0.54
-1.08
-1.05
2.36
0.61
-0.60
0.83
0.54
0.57
-1.53
-0.05
0.45
-0.83
0.08
-0.08
-0.47
0.24
1.04
0.64
2.57
-0.68
1.16
-0.57
-1.41
1.60
-0.58
-0.92
2.28
0.44
-0.74
-0.62
1.98
-0.74
1.79
0.50
0.95
-0.10
1.01
-1.05
-0.73
-0.35
0.44
1.28
1.13
1.18
-0.90
-1.67
-1.24
-1.94
2.36
0.09
-0.04
0.30
-0.74
0.22
-1.38
-0.28
-2.59
-0.29
1.82
-0.35
-0.37
0.67
0.30
1.57
0.06
-1.13
0.09
0.46
0.51
-0.89
0.97
-1.85
-1.90
-0.82
0.52
2.54
-2.42
-1.23
-1.35
0.48
-6.56
3.18
-0.33
-2.18
1.47
2.96
-0.49
-1.06
-3.92
-2.40
2.70
1.41
-3.02
2.72
0.15
1.35
-1.05
-4.46
-0.12
1.72
3.24
-2.70
0.45
-0.22
-1.56
5.82
-0.41
3.54
-1.73
0.73
0.55
0.01
-1.11
1.60
0.79
0.79
1.91
0.55
-1.19
-0.46
0.30
0.58
0.90
1.38
1.47
1.67
-0.41
-2.09
1.75
-1.39
0.29
-2.30
-0.07
1.83
0.10
-1.95
2.95
-0.43
1.52
-0.35
-1.32
-2.38
1.64
0.80
1.60
-0.59