HDFC.

NS weekly data
Weekly data Closing Price
This Week 1,178.70 HDFC % NIFTY %
13-Nov-15 1,178.75 7762.25 13-Nov-15 -0.0221 -0.0241
6-Nov-15 1,205.40 7954.3 6-Nov-15 -0.0409 -0.0138
30-Oct-15 1,256.85 8065.8 30-Oct-15 -0.0606 -0.0277
23-Oct-15 1,337.90 8295.45 23-Oct-15 0.0201 0.0070
16-Oct-15 1,311.60 8238.15 16-Oct-15 0.0154 0.0059
9-Oct-15 1,291.70 8189.7 9-Oct-15 0.0795 0.0300
2-Oct-15 1,196.60 7950.9 10/1/2015 2-Oct-15 0.0125 0.0105
25-Sep-15 1,181.85 7868.5 9/24/2015 25-Sep-15 -0.0209 -0.0142
18-Sep-15 1,207.05 7981.9 18-Sep-15 0.0261 0.0247
11-Sep-15 1,176.35 7789.3 11-Sep-15 0.0304 0.0175
4-Sep-15 1,141.60 7655.05 4-Sep-15 -0.0502 -0.0434
28-Aug-15 1,201.90 8001.95 28-Aug-15 -0.0215 -0.0359
21-Aug-15 1,228.35 8299.95 21-Aug-15 -0.0551 -0.0257
14-Aug-15 1,299.95 8518.55 14-Aug-15 0.0012 -0.0054
7-Aug-15 1,298.45 8564.6 7-Aug-15 -0.0313 0.0037
31-Jul-15 1,340.40 8532.85 31-Jul-15 -0.0135 0.0013
24-Jul-15 1,358.75 8521.55 24-Jul-15 0.0242 -0.0103
17-Jul-15 1,326.65 8609.85 17-Jul-15 0.0337 0.0298
10-Jul-15 1,283.35 8360.55 10-Jul-15 -0.0248 -0.0147
3-Jul-15 1,316.05 8484.9 3-Jul-15 0.0219 0.0124
26-Jun-15 1,287.85 8381.1 26-Jun-15 0.0412 0.0190
19-Jun-15 1,236.85 8224.95 19-Jun-15 0.0390 0.0303
12-Jun-15 1,190.40 7982.9 12-Jun-15 -0.0091 -0.0162
5-Jun-15 1,201.35 8114.7 5-Jun-15 -0.0281 -0.0378
29-May-15 1,236.05 8433.65 29-May-15 -0.0404 -0.0030
22-May-15 1,288.05 8458.95 22-May-15 0.0435 0.0238
15-May-15 1,234.30 8262.35 15-May-15 0.0413 0.0086
8-May-15 1,185.35 8191.5 8-May-15 0.0131 -0.0169
1-May-15 1,170.00 8331.95 5/4/2015 1-May-15 -0.0604 0.0032
24-Apr-15 1,245.15 8305.25 24-Apr-15 -0.0471 -0.0349
17-Apr-15 1,306.70 8606 17-Apr-15 0.0127 -0.0199
10-Apr-15 1,290.35 8780.35 10-Apr-15 -0.0349 0.0226
3-Apr-15 1,337.05 8586.25 4/1/2015 3-Apr-15 0.0589 0.0294
27-Mar-15 1,262.70 8341.4 27-Mar-15 -0.0566 -0.0268
20-Mar-15 1,338.45 8570.9 20-Mar-15 0.0078 -0.0089
13-Mar-15 1,328.05 8647.75 13-Mar-15 -0.0479 -0.0324
6-Mar-15 1,394.80 8937.75 3/5/2015 6-Mar-15 0.0352 0.0105
27-Feb-15 1,347.40 8844.6 27-Feb-15 0.0107 0.0012
20-Feb-15 1,333.15 8833.6 20-Feb-15 0.0508 0.0032
13-Feb-15 1,268.65 8805.5 13-Feb-15 -0.0093 0.0167
6-Feb-15 1,280.55 8661.05 6-Feb-15 0.0143 -0.0168
30-Jan-15 1,262.50 8808.9 30-Jan-15 -0.0214 -0.0030
23-Jan-15 1,290.10 8835.6 23-Jan-15 0.0800 0.0378
16-Jan-15 1,194.55 8513.8 16-Jan-15 0.0730 0.0277
9-Jan-15 1,113.30 8284.5 9-Jan-15 -0.0500 -0.0132
2-Jan-15 1,171.90 8395.45 2-Jan-15 0.0499 0.0237
26-Dec-14 1,116.15 8200.7 26-Dec-14 0.0011 -0.0030
19-Dec-14 1,114.95 8225.2 19-Dec-14 0.0425 0.0001
12-Dec-14 1,069.50 8224.1 12-Dec-14 -0.0407 -0.0368
5-Dec-14 1,114.85 8538.3 5-Dec-14 -0.0395 -0.0058
28-Nov-14 1,160.65 8588.25 28-Nov-14 0.0231 0.0131
21-Nov-14 1,134.40 8477.35 21-Nov-14
Numerator 0.0006
Denominator 0.0004
Beta 1.3791 1.3791
using formula for Beta using SLOPE formula
Exchange Close
Date HDFC % NIFTY %
This Month 1,178.70 this Month 7,778.40 -0.0622 -0.0356
31-Oct-15 1,256.85 31-Oct-15 8,065.80 0.0364 0.0147
30-Sep-15 1,212.75 30-Sep-15 7,948.90 0.0224 -0.0028
31-Aug-15 1,186.15 31-Aug-15 7,971.30 -0.1151 -0.0658
31-Jul-15 1,340.40 31-Jul-15 8,532.85 0.0339 0.0196
30-Jun-15 1,296.45 30-Jun-15 8,368.50 0.0489 -0.0077
31-May-15 1,236.05 31-May-15 8,433.65 0.0565 0.0308
30-Apr-15 1,170.00 30-Apr-15 8,181.50 -0.1107 -0.0365
31-Mar-15 1,315.70 31-Mar-15 8,491.00 -0.0146 -0.0462
28-Feb-15 1,335.15 28-Feb-15 8,901.85 0.0575 0.0106
31-Jan-15 1,262.50 31-Jan-15 8,808.90 0.1115 0.0635
31-Dec-14 1,135.90 31-Dec-14 8,282.70 -0.0213 -0.0356
30-Nov-14 1,160.65 30-Nov-14 8,588.25 0.0495 0.0320
31-Oct-14 1,105.90 31-Oct-14 8,322.20 0.0480 0.0449
30-Sep-14 1,055.25 30-Sep-14 7,964.80 -0.0179 0.0013
31-Aug-14 1,074.50 31-Aug-14 7,954.35 0.0057 0.0302
31-Jul-14 1,068.40 31-Jul-14 7,721.30 0.0764 0.0144
30-Jun-14 992.55 30-Jun-14 7,611.35 0.1320 0.0528
31-May-14 876.8 31-May-14 7,229.95 -0.0236 0.0797
30-Apr-14 897.95 30-Apr-14 6,696.40 0.0159 -0.0012
31-Mar-14 883.9 31-Mar-14 6,704.20 0.0788 0.0681
28-Feb-14 819.3 28-Feb-14 6,276.95 0.0134 0.0308
31-Jan-14 808.45 31-Jan-14 6,089.50 0.0174 -0.0340
31-Dec-13 794.65 31-Dec-13 6,304.00 -0.0354 0.0207
30-Nov-13 823.8 30-Nov-13 6,176.10 -0.0365 -0.0195
31-Oct-13 855.05 31-Oct-13 6,299.15 0.1188 0.0983
30-Sep-13 764.25 30-Sep-13 5,735.30 0.0635 0.0482
31-Aug-13 718.65 31-Aug-13 5,471.80 -0.1022 -0.0471
31-Jul-13 800.45 31-Jul-13 5,742.00 -0.0894 -0.0172
30-Jun-13 879.05 30-Jun-13 5,842.20 -0.0125 -0.0240
31-May-13 890.15 31-May-13 5,985.95 0.0502 0.0094
30-Apr-13 847.6 30-Apr-13 5,930.20 0.0258 0.0436
31-Mar-13 826.25 31-Mar-13 5,682.55 0.0905 -0.0018
28-Feb-13 757.65 28-Feb-13 5,693.05 -0.0367 -0.0566
31-Jan-13 786.55 31-Jan-13 6,034.75 -0.0510 0.0220
31-Dec-12 828.85 31-Dec-12 5,905.10 -0.0174 0.0043
30-Nov-12 843.5 30-Nov-12 5,879.85 0.1064 0.0463
31-Oct-12 762.35 31-Oct-12 5,619.70 -0.0156 -0.0147
30-Sep-12 774.4 30-Sep-12 5,703.30 0.0532 0.0846
31-Aug-12 735.3 31-Aug-12 5,258.50 0.0639 0.0056
31-Jul-12 691.15 31-Jul-12 5,229.00 0.0581 -0.0095
30-Jun-12 653.2 30-Jun-12 5,278.90 -0.0022 0.0720
31-May-12 654.65 31-May-12 4,924.25 -0.0281 -0.0617
30-Apr-12 673.6 30-Apr-12 5,248.15 0.0004 -0.0090
31-Mar-12 673.3 31-Mar-12 5,295.55 0.0153 -0.0166
29-Feb-12 663.15 29-Feb-12 5,385.20 -0.0497 0.0358
31-Jan-12 697.85 31-Jan-12 5,199.25 0.0702 0.1243
31-Dec-11 652.05 31-Dec-11 4,624.30 0.0161 -0.0430
30-Nov-11 641.7 30-Nov-11 4,832.05 -0.0684 -0.0928
31-Oct-11 688.85 31-Oct-11 5,326.60 0.0748 0.0776
30-Sep-11 640.9 30-Sep-11 4,943.25 -0.0328 -0.0115
31-Aug-11 662.65 31-Aug-11 5,001.00 -0.0382 -0.0877
31-Jul-11 689 31-Jul-11 5,482.00 -0.0245 -0.0293
30-Jun-11 706.3 30-Jun-11 5,647.40 0.0325 0.0157
31-May-11 684.05 31-May-11 5,560.15 -0.0322 -0.0329
30-Apr-11 706.8 30-Apr-11 5,749.50 0.0080 -0.0144
31-Mar-11 701.2 31-Mar-11 5,833.75 0.1144 0.0938
28-Feb-11 629.2 28-Feb-11 5,333.25 0.0014 -0.0314
31-Jan-11 628.35 31-Jan-11 5,505.90 -0.1373 -0.1025
31-Dec-10 728.35 31-Dec-10 6,134.50 0.0607 0.0464
30-Nov-10 686.65 30-Nov-10 5,862.70
Numerator 0.0021
Denominator 0.0023
Beta 0.8770 0.8770
using formula for Beta using SLOPE formula
 HDFC.NS weekly data
Weekly data Closing Price
This Week 1,178.70 HDFC % NIFTY %
13-Nov-15 1,178.75 7762.25 13-Nov-15 -0.0221 -0.0241
6-Nov-15 1,205.40 7954.3 6-Nov-15 7,954.30 -0.0409 -0.0138 0.00
30-Oct-15 1,256.85 8065.8 30-Oct-15 8,065.80 -0.0606 -0.0277 0.00
23-Oct-15 1,337.90 8295.45 23-Oct-15 8,295.45 0.0201 0.0070 0.00
16-Oct-15 1,311.60 8238.15 16-Oct-15 8,238.15 0.0154 0.0059 0.00
9-Oct-15 1,291.70 8189.7 9-Oct-15 8,189.70 0.0795 0.0300 0.00
2-Oct-15 1,196.60 7950.9 10/1/2015 2-Oct-15 7,950.90 0.0125 0.0105 0.00
25-Sep-15 1,181.85 7868.5 9/24/2015 25-Sep-15 7,868.50 -0.0209 -0.0142 0.00
18-Sep-15 1,207.05 7981.9 18-Sep-15 7,981.90 0.0261 0.0247 0.00
11-Sep-15 1,176.35 7789.3 11-Sep-15 7,789.30 0.0304 0.0175 0.00
4-Sep-15 1,141.60 7655.05 4-Sep-15 7,655.05 -0.0502 -0.0434 0.00
28-Aug-15 1,201.90 8001.95 28-Aug-15 8,001.95 -0.0215 -0.0359 0.00
21-Aug-15 1,228.35 8299.95 21-Aug-15 8,299.95 -0.0551 -0.0257 0.00
14-Aug-15 1,299.95 8518.55 14-Aug-15 8,518.55 0.0012 -0.0054 0.00
7-Aug-15 1,298.45 8564.6 7-Aug-15 8,564.60 -0.0313 0.0037 0.00
31-Jul-15 1,340.40 8532.85 31-Jul-15 8,532.85 -0.0135 0.0013 0.00
24-Jul-15 1,358.75 8521.55 24-Jul-15 8,521.55 0.0242 -0.0103 0.00
17-Jul-15 1,326.65 8609.85 17-Jul-15 8,609.85 0.0337 0.0298 0.00
10-Jul-15 1,283.35 8360.55 10-Jul-15 8,360.55 -0.0248 -0.0147 0.00
3-Jul-15 1,316.05 8484.9 3-Jul-15 8,484.90 0.0219 0.0124 0.00
26-Jun-15 1,287.85 8381.1 26-Jun-15 8,381.10 0.0412 0.0190 0.00
19-Jun-15 1,236.85 8224.95 19-Jun-15 8,224.95 0.0390 0.0303 0.00
12-Jun-15 1,190.40 7982.9 12-Jun-15 7,982.90 -0.0091 -0.0162 0.00
5-Jun-15 1,201.35 8114.7 5-Jun-15 8,114.70 -0.0281 -0.0378 0.00
29-May-15 1,236.05 8433.65 29-May-15 8,433.65 -0.0404 -0.0030 0.00
22-May-15 1,288.05 8458.95 22-May-15 8,458.95 0.0435 0.0238 0.00
15-May-15 1,234.30 8262.35 15-May-15 8,262.35 0.0413 0.0086 0.00
8-May-15 1,185.35 8191.5 8-May-15 8,191.50 0.0131 -0.0169 0.00
1-May-15 1,170.00 8331.95 5/4/2015 1-May-15 8,181.50 -0.0604 0.0032 150.45
24-Apr-15 1,245.15 8305.25 24-Apr-15 8,305.25 -0.0471 -0.0349 0.00
17-Apr-15 1,306.70 8606 17-Apr-15 8,606.00 0.0127 -0.0199 0.00
10-Apr-15 1,290.35 8780.35 10-Apr-15 8,780.35 -0.0349 0.0226 0.00
3-Apr-15 1,337.05 8586.25 4/1/2015 3-Apr-15 8,586.25 0.0589 0.0294 0.00
27-Mar-15 1,262.70 8341.4 27-Mar-15 8,341.40 -0.0566 -0.0268 0.00
20-Mar-15 1,338.45 8570.9 20-Mar-15 8,570.90 0.0078 -0.0089 0.00
13-Mar-15 1,328.05 8647.75 13-Mar-15 8,647.75 -0.0479 -0.0324 0.00
6-Mar-15 1,394.80 8937.75 3/5/2015 6-Mar-15 8,937.75 0.0352 0.0105 0.00
27-Feb-15 1,347.40 8844.6 27-Feb-15 8,844.60 0.0107 0.0012 0.00
20-Feb-15 1,333.15 8833.6 20-Feb-15 8,833.60 0.0508 0.0032 0.00
13-Feb-15 1,268.65 8805.5 13-Feb-15 8,805.50 -0.0093 0.0167 0.00
6-Feb-15 1,280.55 8661.05 6-Feb-15 8,661.05 0.0143 -0.0168 0.00
30-Jan-15 1,262.50 8808.9 30-Jan-15 8,808.90 -0.0214 -0.0030 0.00
23-Jan-15 1,290.10 8835.6 23-Jan-15 8,835.60 0.0800 0.0378 0.00
16-Jan-15 1,194.55 8513.8 16-Jan-15 8,513.80 0.0730 0.0277 0.00
9-Jan-15 1,113.30 8284.5 9-Jan-15 8,284.50 -0.0500 -0.0132 0.00
2-Jan-15 1,171.90 8395.45 2-Jan-15 8,395.45 0.0499 0.0237 0.00
26-Dec-14 1,116.15 8200.7 26-Dec-14 8,200.70 0.0011 -0.0030 0.00
19-Dec-14 1,114.95 8225.2 19-Dec-14 8,225.20 0.0425 0.0001 0.00
12-Dec-14 1,069.50 8224.1 12-Dec-14 8,224.10 -0.0407 -0.0368 0.00
5-Dec-14 1,114.85 8538.3 5-Dec-14 8,538.30 -0.0395 -0.0058 0.00
28-Nov-14 1,160.65 8588.25 28-Nov-14 8,588.25 0.0231 0.0131 0.00
21-Nov-14 1,134.40 8477.35 21-Nov-14 8,477.35
Numerator 0.0006
Denominator 0.0004
Beta 1.3791 1.3791