BAJAJFINSV,20180625,09:20:00,6192.05,6237.55,6180.

2,6218,14505
BAJAJFINSV,20180625,09:25:00,6217.65,6229.05,6213.05,6215,6114
BAJAJFINSV,20180625,09:30:00,6213,6217.65,6198.15,6210,4957
BAJAJFINSV,20180625,09:35:00,6208.85,6248,6208.85,6243.25,8312
BAJAJFINSV,20180625,09:40:00,6238.9,6257.75,6232.95,6243.7,9154
BAJAJFINSV,20180625,09:45:00,6240.65,6254,6240,6247.85,3854
BAJAJFINSV,20180625,09:50:00,6247.85,6252,6243.9,6248.95,3417
BAJAJFINSV,20180625,09:55:00,6249,6252,6240,6240,3450
BAJAJFINSV,20180625,10:00:00,6240,6245,6226,6239.05,4154
BAJAJFINSV,20180625,10:05:00,6238,6245,6235.3,6242,1326
BAJAJFINSV,20180625,10:10:00,6243.7,6248.95,6235,6240.7,2170
BAJAJFINSV,20180625,10:15:00,6240,6243.3,6233.35,6235.5,1075
BAJAJFINSV,20180625,10:20:00,6237.45,6251,6232,6250,2784
BAJAJFINSV,20180625,10:25:00,6248,6251,6240,6247.55,1768
BAJAJFINSV,20180625,10:30:00,6247.55,6275,6246,6274.9,8830
BAJAJFINSV,20180625,10:35:00,6271.1,6293.6,6270,6289.2,9377
BAJAJFINSV,20180625,10:40:00,6289.2,6293,6266.05,6288,6383
BAJAJFINSV,20180625,10:45:00,6285.1,6285.1,6255,6258,5664
BAJAJFINSV,20180625,10:50:00,6258.5,6270,6255,6260,2307
BAJAJFINSV,20180625,10:55:00,6260.05,6270.25,6256.15,6259.7,1652
BAJAJFINSV,20180625,11:00:00,6259.7,6259.7,6253,6253,1846
BAJAJFINSV,20180625,11:05:00,6253,6255,6244,6252.7,3321
BAJAJFINSV,20180625,11:10:00,6249.45,6253,6244.95,6247,1746
BAJAJFINSV,20180625,11:15:00,6247.85,6250,6240,6244.95,2343
BAJAJFINSV,20180625,11:20:00,6243,6258,6243,6256.35,1206
BAJAJFINSV,20180625,11:25:00,6256.55,6275,6256,6265,3486
BAJAJFINSV,20180625,11:30:00,6265,6265.75,6252,6252,1671
BAJAJFINSV,20180625,11:35:00,6251,6260,6251,6257.35,838
BAJAJFINSV,20180625,11:40:00,6255.55,6269.4,6255,6258,1404
BAJAJFINSV,20180625,11:45:00,6258,6265,6253.05,6257.35,767
BAJAJFINSV,20180625,11:50:00,6262.95,6265,6256.5,6259.9,1088
BAJAJFINSV,20180625,11:55:00,6256.55,6265,6255,6255.85,900
BAJAJFINSV,20180625,12:00:00,6261.5,6263.1,6255,6262.5,610
BAJAJFINSV,20180625,12:05:00,6262.5,6263.4,6258.05,6260.35,1890
BAJAJFINSV,20180625,12:10:00,6260.35,6262.5,6255.6,6260,1091
BAJAJFINSV,20180625,12:15:00,6260.25,6262.75,6256,6262.4,422
BAJAJFINSV,20180625,12:20:00,6262.4,6262.5,6257.05,6260.2,1103
BAJAJFINSV,20180625,12:25:00,6260.25,6262.45,6255,6259.75,1340
BAJAJFINSV,20180625,12:30:00,6260,6262,6255,6262,940
BAJAJFINSV,20180625,12:35:00,6261.95,6263,6251.9,6255.9,1445
BAJAJFINSV,20180625,12:40:00,6255.9,6255.9,6250,6251,953
BAJAJFINSV,20180625,12:45:00,6252,6258,6246.6,6257.9,1534
BAJAJFINSV,20180625,12:50:00,6257.9,6258,6251.3,6255,865
BAJAJFINSV,20180625,12:55:00,6256,6260,6253.75,6260,1240
BAJAJFINSV,20180625,13:00:00,6257,6262.5,6250,6259.85,2778
BAJAJFINSV,20180625,13:05:00,6258,6272.95,6257,6259.2,8855
BAJAJFINSV,20180625,13:10:00,6259.55,6260,6241.25,6243,4779
BAJAJFINSV,20180625,13:15:00,6242.05,6246,6216.6,6239.95,9615
BAJAJFINSV,20180625,13:20:00,6240,6246,6233.6,6243.3,2748
BAJAJFINSV,20180625,13:25:00,6244.55,6257,6244.55,6254.95,2567
BAJAJFINSV,20180625,13:30:00,6252.15,6256,6245.75,6248,2097
BAJAJFINSV,20180625,13:35:00,6249.2,6253.9,6246,6252,854
BAJAJFINSV,20180625,13:40:00,6250.75,6255,6241.55,6245.2,6276
BAJAJFINSV,20180625,13:45:00,6245.2,6249.95,6243,6248.85,1478
BAJAJFINSV,20180625,13:50:00,6248.85,6249.1,6244.05,6246,673
BAJAJFINSV,20180625,13:55:00,6247,6251,6245,6250,3371
BAJAJFINSV,20180625,14:00:00,6250,6250,6245,6246.55,517
BAJAJFINSV,20180625,14:05:00,6248.75,6249.9,6243,6245,1468
BAJAJFINSV,20180625,14:10:00,6245,6245,6226,6228,2505
BAJAJFINSV,20180625,14:15:00,6228,6238.55,6228,6230.25,2345
BAJAJFINSV,20180625,14:20:00,6230.25,6230.25,6210.45,6215,4384
BAJAJFINSV,20180625,14:25:00,6217,6228,6212.5,6225.05,2566
BAJAJFINSV,20180625,14:30:00,6227,6230,6225,6228.25,1601
BAJAJFINSV,20180625,14:35:00,6230,6230,6223,6226,2234
BAJAJFINSV,20180625,14:40:00,6225.9,6228.95,6201,6203.5,3754
BAJAJFINSV,20180625,14:45:00,6202,6206,6180.55,6184.85,6798
BAJAJFINSV,20180625,14:50:00,6182.85,6199.95,6181,6193,4273
BAJAJFINSV,20180625,14:55:00,6196.75,6199,6194,6197.5,1098
BAJAJFINSV,20180625,15:00:00,6197.5,6207,6185.95,6196.15,7678
BAJAJFINSV,20180625,15:05:00,6196,6196,6166,6167.2,4218
BAJAJFINSV,20180625,15:10:00,6168.2,6170,6160.1,6168,5985
BAJAJFINSV,20180625,15:15:00,6167.95,6169,6154.55,6156.05,10402
BAJAJFINSV,20180625,15:20:00,6156.05,6170,6150.1,6165.1,8656
BAJAJFINSV,20180625,15:25:00,6165.1,6170,6155.15,6169,5066
BAJAJFINSV,20180625,15:30:00,6169,6180,6161.45,6174,4676
BAJAJFINSV,20180626,09:20:00,6174.95,6184.9,6154.75,6180,7054
BAJAJFINSV,20180626,09:25:00,6180,6195.9,6177.05,6190,7140
BAJAJFINSV,20180626,09:30:00,6192,6207.5,6186.55,6204,5063
BAJAJFINSV,20180626,09:35:00,6202.5,6204,6180.2,6189.9,3193
BAJAJFINSV,20180626,09:40:00,6189.9,6195,6187.85,6190,1829
BAJAJFINSV,20180626,09:45:00,6190,6190,6175,6175.05,1853
BAJAJFINSV,20180626,09:50:00,6175.65,6179.55,6142.65,6157,7036
BAJAJFINSV,20180626,09:55:00,6157,6184.45,6157,6178,4557
BAJAJFINSV,20180626,10:00:00,6175.8,6177.9,6152.65,6153.05,1760
BAJAJFINSV,20180626,10:05:00,6153,6153,6120.3,6131.7,10724
BAJAJFINSV,20180626,10:10:00,6133.7,6134.95,6111.95,6126,8866
BAJAJFINSV,20180626,10:15:00,6126,6129,6089,6099.95,7798
BAJAJFINSV,20180626,10:20:00,6096.3,6118.85,6095.05,6117.7,2768
BAJAJFINSV,20180626,10:25:00,6117.7,6118.8,6110,6113.35,1880
BAJAJFINSV,20180626,10:30:00,6113,6128.95,6110,6124.85,1226
BAJAJFINSV,20180626,10:35:00,6124.85,6128.7,6118.5,6118.5,1617
BAJAJFINSV,20180626,10:40:00,6119.9,6119.9,6112.5,6114.95,929
BAJAJFINSV,20180626,10:45:00,6114.95,6118,6112.5,6118,1152
BAJAJFINSV,20180626,10:50:00,6118.1,6126.45,6116.55,6120.8,710
BAJAJFINSV,20180626,10:55:00,6123.2,6127,6120,6125,475
BAJAJFINSV,20180626,11:00:00,6126,6129,6116.5,6117.55,1132
BAJAJFINSV,20180626,11:05:00,6114.1,6125.7,6114,6123.55,929
BAJAJFINSV,20180626,11:10:00,6124.45,6125,6116.65,6122.2,766
BAJAJFINSV,20180626,11:15:00,6122.65,6125,6122.1,6122.1,413
BAJAJFINSV,20180626,11:20:00,6122.1,6124.95,6118.1,6124.85,471
BAJAJFINSV,20180626,11:25:00,6124.95,6125,6118.25,6123.95,534
BAJAJFINSV,20180626,11:30:00,6123.95,6125,6121.55,6124.95,262
BAJAJFINSV,20180626,11:35:00,6125,6131.35,6122.15,6128.6,926
BAJAJFINSV,20180626,11:40:00,6128.1,6129.9,6123.95,6127.75,1179
BAJAJFINSV,20180626,11:45:00,6127.45,6127.45,6117,6120,650
BAJAJFINSV,20180626,11:50:00,6120.65,6121.35,6117,6121.35,537
BAJAJFINSV,20180626,11:55:00,6121.35,6121.4,6117,6117,786
BAJAJFINSV,20180626,12:00:00,6120,6121.35,6119.65,6121.35,450
BAJAJFINSV,20180626,12:05:00,6121.35,6121.35,6105.15,6109.55,1734
BAJAJFINSV,20180626,12:10:00,6109.3,6113.2,6100,6107.3,2128
BAJAJFINSV,20180626,12:15:00,6107.3,6110,6086.3,6109.65,3207
BAJAJFINSV,20180626,12:20:00,6106,6126,6104.9,6121.75,3816
BAJAJFINSV,20180626,12:25:00,6121.75,6121.75,6102.05,6115,891
BAJAJFINSV,20180626,12:30:00,6115,6121.25,6102,6108,1326
BAJAJFINSV,20180626,12:35:00,6108,6110,6107,6109.95,306
BAJAJFINSV,20180626,12:40:00,6110,6115.75,6108,6114.4,516
BAJAJFINSV,20180626,12:45:00,6115.75,6116.45,6107.55,6114.95,443
BAJAJFINSV,20180626,12:50:00,6115,6117.95,6111,6116,394
BAJAJFINSV,20180626,12:55:00,6116,6116,6105.2,6108.05,518
BAJAJFINSV,20180626,13:00:00,6108.65,6115,6107.4,6115,519
BAJAJFINSV,20180626,13:05:00,6114.9,6119,6111,6119,564
BAJAJFINSV,20180626,13:10:00,6119,6120.9,6116,6119.7,398
BAJAJFINSV,20180626,13:15:00,6119.8,6123.2,6108.4,6114.9,957
BAJAJFINSV,20180626,13:20:00,6114.9,6114.9,6093.75,6093.75,1908
BAJAJFINSV,20180626,13:25:00,6099.15,6099.15,6078.35,6082,1378
BAJAJFINSV,20180626,13:30:00,6082.65,6093.8,6076.2,6083,810
BAJAJFINSV,20180626,13:35:00,6081.3,6083.1,6068.7,6076,1946
BAJAJFINSV,20180626,13:40:00,6075.9,6080,6072,6079.6,1089
BAJAJFINSV,20180626,13:45:00,6077,6080,6072,6076.55,1123
BAJAJFINSV,20180626,13:50:00,6078.25,6080,6076,6080,1856
BAJAJFINSV,20180626,13:55:00,6079.95,6082.35,6076,6078.9,739
BAJAJFINSV,20180626,14:00:00,6080,6081.05,6077,6078,1705
BAJAJFINSV,20180626,14:05:00,6084.7,6098,6078,6091.65,3020
BAJAJFINSV,20180626,14:10:00,6094.45,6096.45,6088.1,6088.1,1206
BAJAJFINSV,20180626,14:15:00,6088.55,6092.8,6086.5,6088.95,553
BAJAJFINSV,20180626,14:20:00,6088,6090,6075.05,6075.05,845
BAJAJFINSV,20180626,14:25:00,6075,6090.45,6062.85,6077.1,5041
BAJAJFINSV,20180626,14:30:00,6078.5,6092.2,6077.05,6092.2,748
BAJAJFINSV,20180626,14:35:00,6092.9,6109.45,6080.05,6095.9,2760
BAJAJFINSV,20180626,14:40:00,6095.9,6105,6088.35,6094,2342
BAJAJFINSV,20180626,14:45:00,6090.05,6094,6082.1,6092,1604
BAJAJFINSV,20180626,14:50:00,6091.5,6098,6087.7,6097.25,1260
BAJAJFINSV,20180626,14:55:00,6098,6107,6097.3,6104.5,2088
BAJAJFINSV,20180626,15:00:00,6106,6124,6103.8,6123,3759
BAJAJFINSV,20180626,15:05:00,6122.95,6126.1,6101.6,6105,3111
BAJAJFINSV,20180626,15:10:00,6104.05,6108.8,6100,6100.2,2295
BAJAJFINSV,20180626,15:15:00,6099,6101.85,6073.55,6086.7,5365
BAJAJFINSV,20180626,15:20:00,6088,6088,6062.15,6075.4,6095
BAJAJFINSV,20180626,15:25:00,6073.1,6078.9,6067,6077,2949
BAJAJFINSV,20180626,15:30:00,6077,6080,6061,6069.9,2744
BAJAJFINSV,20180627,09:20:00,6089,6118,6087.1,6100.9,3816
BAJAJFINSV,20180627,09:25:00,6101,6101,6067.1,6078.15,3265
BAJAJFINSV,20180627,09:30:00,6078,6085.9,6071,6072,1370
BAJAJFINSV,20180627,09:35:00,6071,6074.95,6061,6072,1902
BAJAJFINSV,20180627,09:40:00,6073.5,6077,6068,6068,837
BAJAJFINSV,20180627,09:45:00,6063,6073.8,6055.35,6066.4,2501
BAJAJFINSV,20180627,09:50:00,6068.85,6075,6063,6075,724
BAJAJFINSV,20180627,09:55:00,6071.3,6074.9,6067,6067,499
BAJAJFINSV,20180627,10:00:00,6065,6065.65,6055,6055,1222
BAJAJFINSV,20180627,10:05:00,6055,6058,6053,6057.9,1371
BAJAJFINSV,20180627,10:10:00,6057.95,6064.95,6057,6061.1,874
BAJAJFINSV,20180627,10:15:00,6062,6064,6059.9,6059.9,494
BAJAJFINSV,20180627,10:20:00,6059.9,6063.05,6058,6063.05,423
BAJAJFINSV,20180627,10:25:00,6063.05,6063.05,6058.05,6062.45,642
BAJAJFINSV,20180627,10:30:00,6058.1,6062,6056,6056,327
BAJAJFINSV,20180627,10:35:00,6057.85,6063.05,6056,6061.7,495
BAJAJFINSV,20180627,10:40:00,6062.85,6064.95,6042.8,6046.9,2143
BAJAJFINSV,20180627,10:45:00,6042.8,6047.95,6030.5,6031.05,2488
BAJAJFINSV,20180627,10:50:00,6035.85,6046.35,6030.85,6041.15,1095
BAJAJFINSV,20180627,10:55:00,6042,6047,6039.65,6044.35,1104
BAJAJFINSV,20180627,11:00:00,6047.7,6047.7,6042.9,6042.9,966
BAJAJFINSV,20180627,11:05:00,6042.9,6044,6039.15,6042.95,235
BAJAJFINSV,20180627,11:10:00,6042.85,6046,6042,6042.9,1013
BAJAJFINSV,20180627,11:15:00,6042.95,6047.8,6042,6042,1310
BAJAJFINSV,20180627,11:20:00,6042.9,6042.9,6031.15,6036.25,1134
BAJAJFINSV,20180627,11:25:00,6036.3,6039.2,6033.25,6038.15,492
BAJAJFINSV,20180627,11:30:00,6039,6043.9,6035.05,6035.1,556
BAJAJFINSV,20180627,11:35:00,6035.15,6043.8,6034.5,6037.45,348
BAJAJFINSV,20180627,11:40:00,6037.25,6039.7,6031.1,6032,464
BAJAJFINSV,20180627,11:45:00,6032,6038,6001,6007,5886
BAJAJFINSV,20180627,11:50:00,6007,6014.6,6000,6005.2,2700
BAJAJFINSV,20180627,11:55:00,6010,6013,6005.05,6010,1125
BAJAJFINSV,20180627,12:00:00,6015,6015.6,6006.1,6007,1002
BAJAJFINSV,20180627,12:05:00,6008.8,6010,6005.05,6006.8,581
BAJAJFINSV,20180627,12:10:00,6006.75,6015,6006.75,6011,873
BAJAJFINSV,20180627,12:15:00,6011,6015,6010.55,6012,591
BAJAJFINSV,20180627,12:20:00,6012,6014,6010.55,6010.55,814
BAJAJFINSV,20180627,12:25:00,6010,6012.75,6002,6009,1268
BAJAJFINSV,20180627,12:30:00,6012.95,6013.9,6009,6010.45,382
BAJAJFINSV,20180627,12:35:00,6010.45,6014,6001,6008.45,850
BAJAJFINSV,20180627,12:40:00,6008.5,6009.7,6006,6006,382
BAJAJFINSV,20180627,12:45:00,6006.15,6011.95,6005.5,6008.75,396
BAJAJFINSV,20180627,12:50:00,6008.75,6011.85,6005.15,6007.2,457
BAJAJFINSV,20180627,12:55:00,6010,6010,6006,6006,554
BAJAJFINSV,20180627,13:00:00,6006,6006,6000,6004.25,1316
BAJAJFINSV,20180627,13:05:00,6004.2,6008.85,6000.05,6008.55,260
BAJAJFINSV,20180627,13:10:00,6008.35,6009.7,6006,6008.95,323
BAJAJFINSV,20180627,13:15:00,6004.8,6008.55,6000.05,6006.25,522
BAJAJFINSV,20180627,13:20:00,6006.25,6009.5,6004.8,6007.55,279
BAJAJFINSV,20180627,13:25:00,6009.45,6009.7,6000,6007,955
BAJAJFINSV,20180627,13:30:00,6008,6008,6004.05,6006.7,358
BAJAJFINSV,20180627,13:35:00,6006.8,6008,6000,6001.65,865
BAJAJFINSV,20180627,13:40:00,6002,6006.8,6000,6002.9,1105
BAJAJFINSV,20180627,13:45:00,6002.45,6003.25,5970,5971.1,4621
BAJAJFINSV,20180627,13:50:00,5974.5,5988.35,5963,5980,2871
BAJAJFINSV,20180627,13:55:00,5982.7,5994.9,5980,5994.9,851
BAJAJFINSV,20180627,14:00:00,5993.9,5994.85,5985,5985,1222
BAJAJFINSV,20180627,14:05:00,5985,5986.9,5965.05,5968,1265
BAJAJFINSV,20180627,14:10:00,5968,5977.3,5965.1,5965.2,1497
BAJAJFINSV,20180627,14:15:00,5966,5971.45,5965.5,5966,844
BAJAJFINSV,20180627,14:20:00,5968.2,5970,5951.2,5970,3124
BAJAJFINSV,20180627,14:25:00,5967.45,5970.75,5953.5,5956.15,1871
BAJAJFINSV,20180627,14:30:00,5956.35,5960,5951.2,5951.8,2152
BAJAJFINSV,20180627,14:35:00,5951.75,5963.25,5951,5959.85,1501
BAJAJFINSV,20180627,14:40:00,5960,5960,5952.5,5956.95,1006
BAJAJFINSV,20180627,14:45:00,5956.9,5975,5952.5,5971,1748
BAJAJFINSV,20180627,14:50:00,5973.45,5989.35,5972.05,5982.85,1894
BAJAJFINSV,20180627,14:55:00,5981.55,5989,5974,5976.05,1632
BAJAJFINSV,20180627,15:00:00,5981.85,5983,5970,5974.35,1598
BAJAJFINSV,20180627,15:05:00,5980,5994.8,5979,5993,5951
BAJAJFINSV,20180627,15:10:00,5992,5995.85,5992,5995.45,5675
BAJAJFINSV,20180627,15:15:00,5993.05,5995.5,5975.75,5976.5,5697
BAJAJFINSV,20180627,15:20:00,5976.5,5979.3,5950.1,5956.65,6025
BAJAJFINSV,20180627,15:25:00,5956.7,5957.3,5941.1,5954.9,6360
BAJAJFINSV,20180627,15:30:00,5954.8,5990.4,5950,5975.1,2915
BAJAJFINSV,20180628,09:15:00,5980,5980,5980,5980,1
BAJAJFINSV,20180628,09:20:00,5975.1,5979.95,5940,5945,4617
BAJAJFINSV,20180628,09:25:00,5945,5946.5,5904.4,5930.1,4517
BAJAJFINSV,20180628,09:30:00,5930.7,5940,5921.25,5924.35,2364
BAJAJFINSV,20180628,09:35:00,5924.4,5955,5923.1,5944,2690
BAJAJFINSV,20180628,09:40:00,5943.65,5946.9,5931.75,5938.05,1153
BAJAJFINSV,20180628,09:45:00,5939.9,5955.1,5939.9,5945.45,2506
BAJAJFINSV,20180628,09:50:00,5943.65,5943.65,5921.1,5934,1900
BAJAJFINSV,20180628,09:55:00,5932.95,5940,5932.85,5939.9,690
BAJAJFINSV,20180628,10:00:00,5938.3,5940.8,5933.25,5937,1726
BAJAJFINSV,20180628,10:05:00,5935.25,5939.95,5931.3,5934.45,862
BAJAJFINSV,20180628,10:10:00,5934,5937,5931,5935,1125
BAJAJFINSV,20180628,10:15:00,5935.7,5936.9,5925.7,5925.7,967
BAJAJFINSV,20180628,10:20:00,5929,5929,5919.35,5920.5,888
BAJAJFINSV,20180628,10:25:00,5925,5930,5923.85,5925.85,1485
BAJAJFINSV,20180628,10:30:00,5929.15,5929.2,5919.65,5921.5,668
BAJAJFINSV,20180628,10:35:00,5920.5,5929.1,5916.6,5924.2,940
BAJAJFINSV,20180628,10:40:00,5924.1,5924.1,5917.3,5920.05,770
BAJAJFINSV,20180628,10:45:00,5923.9,5928.95,5918,5920.6,760
BAJAJFINSV,20180628,10:50:00,5922.05,5922.55,5918.15,5918.15,785
BAJAJFINSV,20180628,10:55:00,5917,5919,5906,5910.35,2895
BAJAJFINSV,20180628,11:00:00,5910.25,5918.9,5910,5916.7,1444
BAJAJFINSV,20180628,11:05:00,5916.8,5916.8,5907.85,5910,631
BAJAJFINSV,20180628,11:10:00,5910,5911.25,5885.05,5902.2,3589
BAJAJFINSV,20180628,11:15:00,5902.8,5905,5900.1,5903.7,838
BAJAJFINSV,20180628,11:20:00,5903.7,5903.7,5896.45,5899.9,1006
BAJAJFINSV,20180628,11:25:00,5897.3,5897.5,5886.05,5886.05,801
BAJAJFINSV,20180628,11:30:00,5886.55,5889.8,5855,5862.7,5553
BAJAJFINSV,20180628,11:35:00,5860,5866.55,5860,5861,2385
BAJAJFINSV,20180628,11:40:00,5865.4,5869,5860.85,5869,988
BAJAJFINSV,20180628,11:45:00,5869,5883.95,5869,5876.7,3589
BAJAJFINSV,20180628,11:50:00,5873.8,5886,5873,5880,1159
BAJAJFINSV,20180628,11:55:00,5878.15,5881,5870.5,5877.45,939
BAJAJFINSV,20180628,12:00:00,5875.1,5879,5872.3,5879,315
BAJAJFINSV,20180628,12:05:00,5876.1,5879.8,5865,5867.3,1145
BAJAJFINSV,20180628,12:10:00,5867.3,5871.8,5863.7,5864.95,958
BAJAJFINSV,20180628,12:15:00,5865,5866.8,5859,5861.05,1885
BAJAJFINSV,20180628,12:20:00,5859,5863.95,5855,5862.35,1276
BAJAJFINSV,20180628,12:25:00,5859.85,5862.2,5845,5846.8,3751
BAJAJFINSV,20180628,12:30:00,5847.1,5857.05,5844.95,5855,1561
BAJAJFINSV,20180628,12:35:00,5853.65,5857,5848.65,5857,1210
BAJAJFINSV,20180628,12:40:00,5857,5858.5,5850,5850.05,669
BAJAJFINSV,20180628,12:45:00,5850,5853.25,5811.25,5823.65,6664
BAJAJFINSV,20180628,12:50:00,5823.9,5830,5820.05,5830,1134
BAJAJFINSV,20180628,12:55:00,5829.9,5839.7,5829.9,5836.65,1566
BAJAJFINSV,20180628,13:00:00,5833.7,5838,5831.5,5836.85,591
BAJAJFINSV,20180628,13:05:00,5837,5846,5837,5844,1451
BAJAJFINSV,20180628,13:10:00,5843,5855,5835.1,5842,2733
BAJAJFINSV,20180628,13:15:00,5843,5855.6,5841.95,5849.95,1507
BAJAJFINSV,20180628,13:20:00,5849.5,5849.5,5833,5838.9,1074
BAJAJFINSV,20180628,13:25:00,5838.6,5841.35,5833.2,5840.55,782
BAJAJFINSV,20180628,13:30:00,5838.35,5844.95,5833.9,5836.1,673
BAJAJFINSV,20180628,13:35:00,5835.05,5842.8,5833,5833,1068
BAJAJFINSV,20180628,13:40:00,5833.85,5835.7,5828.15,5832.8,637
BAJAJFINSV,20180628,13:45:00,5836.55,5836.55,5829,5829,584
BAJAJFINSV,20180628,13:50:00,5828,5836.35,5823.25,5828.1,1947
BAJAJFINSV,20180628,13:55:00,5824.2,5831.75,5824.2,5829.95,593
BAJAJFINSV,20180628,14:00:00,5829.95,5836.1,5829.95,5832.05,1487
BAJAJFINSV,20180628,14:05:00,5831.95,5838.25,5831.1,5833.05,1449
BAJAJFINSV,20180628,14:10:00,5832.05,5835.2,5824.8,5828.35,1190
BAJAJFINSV,20180628,14:15:00,5828.35,5830,5801.1,5801.1,3992
BAJAJFINSV,20180628,14:20:00,5801,5818.6,5801,5811,2845
BAJAJFINSV,20180628,14:25:00,5812,5824.2,5812,5813.8,1624
BAJAJFINSV,20180628,14:30:00,5813.85,5816.95,5801,5801.25,1502
BAJAJFINSV,20180628,14:35:00,5801.25,5802,5771,5783.95,6213
BAJAJFINSV,20180628,14:40:00,5781.45,5789.95,5772,5774.9,4104
BAJAJFINSV,20180628,14:45:00,5772.15,5789.85,5772.15,5789.05,2004
BAJAJFINSV,20180628,14:50:00,5789.1,5790,5771.45,5775,2802
BAJAJFINSV,20180628,14:55:00,5775,5800.05,5763,5798.2,5052
BAJAJFINSV,20180628,15:00:00,5798.2,5798.2,5782.6,5792.85,2271
BAJAJFINSV,20180628,15:05:00,5795.05,5859,5795.05,5858.5,25538
BAJAJFINSV,20180628,15:10:00,5851.2,5859.95,5843.25,5856.6,12625
BAJAJFINSV,20180628,15:15:00,5855.9,5857,5845,5848.1,10611
BAJAJFINSV,20180628,15:20:00,5848.1,5849,5832.25,5846.8,13727
BAJAJFINSV,20180628,15:25:00,5849,5867.95,5842.4,5865.05,10546
BAJAJFINSV,20180628,15:30:00,5867,5873.95,5850.1,5850.1,9130
BAJAJFINSV,20180629,09:20:00,5872,5897.4,5856.2,5884.8,5089
BAJAJFINSV,20180629,09:25:00,5884.8,5884.8,5860.95,5880.45,3881
BAJAJFINSV,20180629,09:30:00,5880,5888,5875,5877.95,2124
BAJAJFINSV,20180629,09:35:00,5875,5892.85,5872.95,5890,1641
BAJAJFINSV,20180629,09:40:00,5892,5932.7,5887.05,5921.95,6506
BAJAJFINSV,20180629,09:45:00,5922.95,5930,5905,5910,4619
BAJAJFINSV,20180629,09:50:00,5910,5913.9,5882.5,5897.1,3127
BAJAJFINSV,20180629,09:55:00,5897.15,5905.55,5893.3,5896.1,985
BAJAJFINSV,20180629,10:00:00,5895.95,5908.45,5886,5901.6,1694
BAJAJFINSV,20180629,10:05:00,5901.75,5901.95,5884.6,5891.95,4078
BAJAJFINSV,20180629,10:10:00,5892,5899.95,5888.1,5896.1,699
BAJAJFINSV,20180629,10:15:00,5896.1,5899,5892,5898,450
BAJAJFINSV,20180629,10:20:00,5898,5898,5895.05,5895.55,585
BAJAJFINSV,20180629,10:25:00,5898,5898,5885,5889.15,1333
BAJAJFINSV,20180629,10:30:00,5888.5,5895,5888.5,5895,621
BAJAJFINSV,20180629,10:35:00,5895,5895,5888.75,5891.5,1302
BAJAJFINSV,20180629,10:40:00,5894,5894.9,5886.1,5894.1,982
BAJAJFINSV,20180629,10:45:00,5888.45,5894.85,5881.75,5891.85,895
BAJAJFINSV,20180629,10:50:00,5891.85,5894.75,5888.8,5894.75,596
BAJAJFINSV,20180629,10:55:00,5894.75,5900.05,5892.25,5900,1638
BAJAJFINSV,20180629,11:00:00,5903.2,5910,5900.9,5908,949
BAJAJFINSV,20180629,11:05:00,5906.5,5910,5906,5906,1051
BAJAJFINSV,20180629,11:10:00,5906,5915,5906,5911,995
BAJAJFINSV,20180629,11:15:00,5909.2,5913.9,5902,5906,904
BAJAJFINSV,20180629,11:20:00,5910,5911.55,5902.7,5905,208
BAJAJFINSV,20180629,11:25:00,5907.7,5907.7,5898.2,5902.15,1131
BAJAJFINSV,20180629,11:30:00,5902.5,5909,5895,5895,790
BAJAJFINSV,20180629,11:35:00,5897.9,5903,5895,5902.5,450
BAJAJFINSV,20180629,11:40:00,5902.5,5902.5,5888,5888,705
BAJAJFINSV,20180629,11:45:00,5886,5893.35,5875,5893,1851
BAJAJFINSV,20180629,11:50:00,5893.7,5894,5885.05,5885.05,523
BAJAJFINSV,20180629,11:55:00,5888.8,5894.95,5885.05,5894.05,496
BAJAJFINSV,20180629,12:00:00,5891,5894.95,5885,5893.85,1135
BAJAJFINSV,20180629,12:05:00,5894.5,5894.5,5885,5893.9,458
BAJAJFINSV,20180629,12:10:00,5891.55,5896.1,5890,5890,674
BAJAJFINSV,20180629,12:15:00,5890,5893.5,5890,5892.8,188
BAJAJFINSV,20180629,12:20:00,5892.7,5901.3,5892.5,5899,400
BAJAJFINSV,20180629,12:25:00,5902,5907.7,5897.2,5899.95,1006
BAJAJFINSV,20180629,12:30:00,5900,5903.8,5895,5900.95,350
BAJAJFINSV,20180629,12:35:00,5900,5902.4,5885,5886.9,1317
BAJAJFINSV,20180629,12:40:00,5891,5891.95,5885,5888.85,1770
BAJAJFINSV,20180629,12:45:00,5892.25,5892.25,5885.1,5886,1103
BAJAJFINSV,20180629,12:50:00,5886,5886,5856.85,5861,3694
BAJAJFINSV,20180629,12:55:00,5863.05,5878.2,5860,5877,1116
BAJAJFINSV,20180629,13:00:00,5877,5881.45,5873,5873,779
BAJAJFINSV,20180629,13:05:00,5875.7,5877.2,5867.75,5867.75,508
BAJAJFINSV,20180629,13:10:00,5868.95,5875,5868,5870.05,408
BAJAJFINSV,20180629,13:15:00,5870.45,5873.95,5860.9,5860.9,645
BAJAJFINSV,20180629,13:20:00,5861,5865.6,5850,5856,2212
BAJAJFINSV,20180629,13:25:00,5855,5859,5852,5853.35,1063
BAJAJFINSV,20180629,13:30:00,5855.7,5859.95,5854.35,5856,546
BAJAJFINSV,20180629,13:35:00,5859.8,5859.8,5853.05,5856.05,577
BAJAJFINSV,20180629,13:40:00,5858.95,5862.4,5855.05,5859,330
BAJAJFINSV,20180629,13:45:00,5861.95,5862.05,5852,5852.45,1142
BAJAJFINSV,20180629,13:50:00,5857.85,5858.5,5852,5852.1,608
BAJAJFINSV,20180629,13:55:00,5852.3,5856,5838.05,5842.85,2864
BAJAJFINSV,20180629,14:00:00,5842.85,5857.25,5838.95,5857,4598
BAJAJFINSV,20180629,14:05:00,5857,5870,5857,5865.4,4031
BAJAJFINSV,20180629,14:10:00,5870.15,5876,5865.6,5870,3270
BAJAJFINSV,20180629,14:15:00,5872.25,5872.4,5865,5870,867
BAJAJFINSV,20180629,14:20:00,5866.7,5874.4,5866,5870.6,1086
BAJAJFINSV,20180629,14:25:00,5868.6,5878,5867,5878,2066
BAJAJFINSV,20180629,14:30:00,5877.95,5878.95,5858,5870.8,4440
BAJAJFINSV,20180629,14:35:00,5870,5870,5861.05,5865,902
BAJAJFINSV,20180629,14:40:00,5864.2,5868.95,5862.6,5865,697
BAJAJFINSV,20180629,14:45:00,5865,5868,5848.05,5854.75,1494
BAJAJFINSV,20180629,14:50:00,5854,5859.9,5850.05,5853.65,3452
BAJAJFINSV,20180629,14:55:00,5853.75,5854,5839.55,5845,1676
BAJAJFINSV,20180629,15:00:00,5845,5847.8,5820,5826.65,3910
BAJAJFINSV,20180629,15:05:00,5825.8,5838.7,5817,5828.1,5223
BAJAJFINSV,20180629,15:10:00,5828.35,5838,5816.45,5821.9,6164
BAJAJFINSV,20180629,15:15:00,5821.95,5826.3,5815.15,5815.8,8799
BAJAJFINSV,20180629,15:20:00,5815.8,5822.6,5808.5,5814.9,9259
BAJAJFINSV,20180629,15:25:00,5814.1,5828.5,5810,5828.5,7769
BAJAJFINSV,20180629,15:30:00,5826.9,5830,5824.05,5830,5798
BAJAJFINSV,20180702,09:20:00,5859.7,5864.5,5840.1,5854.95,3560
BAJAJFINSV,20180702,09:25:00,5857,5863,5830,5836.05,1911
BAJAJFINSV,20180702,09:30:00,5836,5863.4,5828.05,5863.4,2636
BAJAJFINSV,20180702,09:35:00,5864,5880,5849.9,5849.9,2481
BAJAJFINSV,20180702,09:40:00,5850.75,5880,5845,5858.4,3127
BAJAJFINSV,20180702,09:45:00,5858,5864.75,5835,5855.4,1560
BAJAJFINSV,20180702,09:50:00,5851,5860,5831,5850.15,4535
BAJAJFINSV,20180702,09:55:00,5850,5859.7,5840.45,5848,1845
BAJAJFINSV,20180702,10:00:00,5848,5850.15,5842.8,5849.25,783
BAJAJFINSV,20180702,10:05:00,5848.3,5850,5841.85,5843.05,1029
BAJAJFINSV,20180702,10:10:00,5843.9,5853.3,5841.6,5841.6,1448
BAJAJFINSV,20180702,10:15:00,5842,5847.95,5841.55,5841.6,951
BAJAJFINSV,20180702,10:20:00,5845.95,5845.95,5832.9,5833.9,1300
BAJAJFINSV,20180702,10:25:00,5832.15,5839.95,5832,5834,605
BAJAJFINSV,20180702,10:30:00,5834,5835.75,5816,5832.7,1672
BAJAJFINSV,20180702,10:35:00,5834.5,5835.5,5822,5823.55,867
BAJAJFINSV,20180702,10:40:00,5822.1,5826.5,5801.75,5805,2302
BAJAJFINSV,20180702,10:45:00,5809.7,5821.55,5805,5821.55,901
BAJAJFINSV,20180702,10:50:00,5820.05,5835.8,5811.5,5822,3232
BAJAJFINSV,20180702,10:55:00,5821.25,5834,5821,5831.8,1560
BAJAJFINSV,20180702,11:00:00,5833.1,5838,5825.65,5830,1246
BAJAJFINSV,20180702,11:05:00,5827.55,5838.95,5825.65,5829.85,1417
BAJAJFINSV,20180702,11:10:00,5825.65,5827.2,5810,5810,1202
BAJAJFINSV,20180702,11:15:00,5810,5814.75,5805,5806.3,1153
BAJAJFINSV,20180702,11:20:00,5810,5810,5800.5,5808,1109
BAJAJFINSV,20180702,11:25:00,5808,5810,5803,5808,556
BAJAJFINSV,20180702,11:30:00,5804.2,5813.8,5804.2,5810.65,554
BAJAJFINSV,20180702,11:35:00,5810.6,5818.35,5810,5810.3,583
BAJAJFINSV,20180702,11:40:00,5810.4,5825,5810.4,5822.05,482
BAJAJFINSV,20180702,11:45:00,5819.5,5825,5810,5810,603
BAJAJFINSV,20180702,11:50:00,5810,5818.5,5808,5815.55,515
BAJAJFINSV,20180702,11:55:00,5810,5816.7,5810,5816.7,500
BAJAJFINSV,20180702,12:00:00,5812,5816,5810.3,5811.75,248
BAJAJFINSV,20180702,12:05:00,5811.7,5814.45,5810,5813.85,185
BAJAJFINSV,20180702,12:10:00,5810.2,5816.3,5810,5815.85,397
BAJAJFINSV,20180702,12:15:00,5814.05,5816.7,5810.8,5814.65,223
BAJAJFINSV,20180702,12:20:00,5814.65,5816.7,5804.3,5809,644
BAJAJFINSV,20180702,12:25:00,5807.25,5813.3,5805,5809.8,733
BAJAJFINSV,20180702,12:30:00,5808.95,5813.75,5806.55,5810,752
BAJAJFINSV,20180702,12:35:00,5809.65,5815.85,5807,5810,455
BAJAJFINSV,20180702,12:40:00,5807.05,5812.3,5804.2,5811,656
BAJAJFINSV,20180702,12:45:00,5811.05,5814.9,5810,5814.9,294
BAJAJFINSV,20180702,12:50:00,5814.1,5821,5805.05,5807,968
BAJAJFINSV,20180702,12:55:00,5809.85,5813.8,5801.25,5802,728
BAJAJFINSV,20180702,13:00:00,5802,5812.95,5802,5812.95,507
BAJAJFINSV,20180702,13:05:00,5811.05,5815.8,5807.1,5813,560
BAJAJFINSV,20180702,13:10:00,5811.55,5816,5808,5813.9,457
BAJAJFINSV,20180702,13:15:00,5812,5814.9,5803.9,5808.55,705
BAJAJFINSV,20180702,13:20:00,5804.55,5813,5804,5806.6,864
BAJAJFINSV,20180702,13:25:00,5806.7,5813.95,5805,5813.95,294
BAJAJFINSV,20180702,13:30:00,5813.95,5814,5805.2,5810,682
BAJAJFINSV,20180702,13:35:00,5810.2,5810.9,5803,5804.95,1035
BAJAJFINSV,20180702,13:40:00,5804.95,5810.2,5803.6,5807,504
BAJAJFINSV,20180702,13:45:00,5805.1,5807.55,5785,5797.3,5126
BAJAJFINSV,20180702,13:50:00,5795.1,5801.25,5790.05,5798.05,1023
BAJAJFINSV,20180702,13:55:00,5797.55,5809.8,5796.3,5805.7,1363
BAJAJFINSV,20180702,14:00:00,5805.75,5810,5800,5810,920
BAJAJFINSV,20180702,14:05:00,5809.15,5820.2,5808,5808.95,1868
BAJAJFINSV,20180702,14:10:00,5806.05,5812.6,5805,5808.2,1247
BAJAJFINSV,20180702,14:15:00,5808.6,5817.55,5808.35,5812.2,906
BAJAJFINSV,20180702,14:20:00,5812.2,5832.8,5812.2,5815,3235
BAJAJFINSV,20180702,14:25:00,5815.45,5820.25,5810.05,5820.2,824
BAJAJFINSV,20180702,14:30:00,5820.1,5825.25,5811.2,5812.75,977
BAJAJFINSV,20180702,14:35:00,5813,5820.15,5810,5810.25,1628
BAJAJFINSV,20180702,14:40:00,5810.25,5813,5806.1,5810.1,1063
BAJAJFINSV,20180702,14:45:00,5810.2,5819.5,5810,5818,1354
BAJAJFINSV,20180702,14:50:00,5818,5818,5814,5814,1386
BAJAJFINSV,20180702,14:55:00,5814,5814.1,5807.2,5807.2,2993
BAJAJFINSV,20180702,15:00:00,5806.85,5806.85,5785.65,5795.6,1944
BAJAJFINSV,20180702,15:05:00,5791.55,5796.6,5776,5786.25,4533
BAJAJFINSV,20180702,15:10:00,5788.1,5792.5,5784.8,5790.85,2540
BAJAJFINSV,20180702,15:15:00,5791.6,5797.5,5790,5792.25,2549
BAJAJFINSV,20180702,15:20:00,5790.1,5793.45,5780.65,5781.7,3855
BAJAJFINSV,20180702,15:25:00,5781.55,5781.55,5764.05,5770,6886
BAJAJFINSV,20180702,15:30:00,5769.95,5775.65,5750.45,5762.95,4804
BAJAJFINSV,20180703,09:20:00,5777.75,5800,5765,5792,4365
BAJAJFINSV,20180703,09:25:00,5790.2,5795,5760.3,5781.5,2889
BAJAJFINSV,20180703,09:30:00,5780.65,5840,5780,5836,5256
BAJAJFINSV,20180703,09:35:00,5836,5861,5835,5860,7687
BAJAJFINSV,20180703,09:40:00,5860,5873,5851.4,5870,7166
BAJAJFINSV,20180703,09:45:00,5870.05,5871,5847.55,5853.9,4228
BAJAJFINSV,20180703,09:50:00,5855,5865,5850.75,5852.25,1500
BAJAJFINSV,20180703,09:55:00,5851.4,5862,5850.2,5850.55,2052
BAJAJFINSV,20180703,10:00:00,5850.2,5862.25,5850,5855.85,1892
BAJAJFINSV,20180703,10:05:00,5857.4,5857.4,5821.3,5835,2709
BAJAJFINSV,20180703,10:10:00,5832.05,5845,5828,5831.65,2241
BAJAJFINSV,20180703,10:15:00,5831.65,5837.75,5821.1,5824.1,2322
BAJAJFINSV,20180703,10:20:00,5823.2,5836.7,5823.2,5827.3,1410
BAJAJFINSV,20180703,10:25:00,5827.3,5837.15,5825,5836.85,588
BAJAJFINSV,20180703,10:30:00,5836.85,5836.85,5824,5824.2,884
BAJAJFINSV,20180703,10:35:00,5824.2,5827.15,5811.05,5811.5,3079
BAJAJFINSV,20180703,10:40:00,5805,5813.9,5802.1,5810.1,2626
BAJAJFINSV,20180703,10:45:00,5806.25,5822.25,5806,5818.45,1014
BAJAJFINSV,20180703,10:50:00,5816,5827.1,5806,5825.25,1083
BAJAJFINSV,20180703,10:55:00,5823.55,5834.1,5822.45,5830.25,1305
BAJAJFINSV,20180703,11:00:00,5828,5829.25,5818.2,5823.1,1204
BAJAJFINSV,20180703,11:05:00,5824.9,5834.5,5824.9,5831.55,1399
BAJAJFINSV,20180703,11:10:00,5830.6,5839.75,5825.1,5826.2,2033
BAJAJFINSV,20180703,11:15:00,5827,5838.05,5826,5830.1,1148
BAJAJFINSV,20180703,11:20:00,5830.1,5852,5825.7,5850.95,10163
BAJAJFINSV,20180703,11:25:00,5851.2,5852,5841.8,5848,3038
BAJAJFINSV,20180703,11:30:00,5847,5849.55,5841.8,5842.55,584
BAJAJFINSV,20180703,11:35:00,5843.75,5875,5842.5,5867.95,7853
BAJAJFINSV,20180703,11:40:00,5869,5869.15,5858.45,5862.8,3855
BAJAJFINSV,20180703,11:45:00,5862.15,5868.5,5859,5862.15,2084
BAJAJFINSV,20180703,11:50:00,5862,5863,5840.7,5840.7,1605
BAJAJFINSV,20180703,11:55:00,5846.8,5853.6,5840.75,5847.3,1373
BAJAJFINSV,20180703,12:00:00,5847.3,5851,5845,5848.7,792
BAJAJFINSV,20180703,12:05:00,5846.65,5852.45,5845.05,5852,708
BAJAJFINSV,20180703,12:10:00,5851,5853.7,5845,5845,561
BAJAJFINSV,20180703,12:15:00,5845,5850,5840.05,5842,1257
BAJAJFINSV,20180703,12:20:00,5842,5848.25,5828.1,5828.5,1290
BAJAJFINSV,20180703,12:25:00,5830.9,5843.3,5830,5834,797
BAJAJFINSV,20180703,12:30:00,5835.9,5844.95,5835,5841.1,667
BAJAJFINSV,20180703,12:35:00,5841.5,5848.95,5840.25,5848,613
BAJAJFINSV,20180703,12:40:00,5845.2,5860.9,5845.2,5855.45,1805
BAJAJFINSV,20180703,12:45:00,5856.95,5856.95,5846,5849.9,285
BAJAJFINSV,20180703,12:50:00,5850,5850,5846,5850,177
BAJAJFINSV,20180703,12:55:00,5853,5860,5850,5853.5,369
BAJAJFINSV,20180703,13:00:00,5853.55,5857.7,5850.05,5857.7,420
BAJAJFINSV,20180703,13:05:00,5858,5861.95,5851.95,5851.95,867
BAJAJFINSV,20180703,13:10:00,5851.95,5864.55,5850.2,5862.05,628
BAJAJFINSV,20180703,13:15:00,5864,5864,5853.1,5857.45,455
BAJAJFINSV,20180703,13:20:00,5860.9,5860.9,5842.1,5849.6,1033
BAJAJFINSV,20180703,13:25:00,5848.15,5850.1,5836.9,5841.3,777
BAJAJFINSV,20180703,13:30:00,5841.3,5844.9,5830.25,5835,1779
BAJAJFINSV,20180703,13:35:00,5834.1,5850,5834.05,5841.2,849
BAJAJFINSV,20180703,13:40:00,5838.6,5844.9,5836.1,5836.65,498
BAJAJFINSV,20180703,13:45:00,5836.65,5845,5836.65,5840.8,184
BAJAJFINSV,20180703,13:50:00,5840.4,5859.1,5839,5850,1560
BAJAJFINSV,20180703,13:55:00,5850,5856.2,5850,5852.05,339
BAJAJFINSV,20180703,14:00:00,5857.1,5859.95,5851.95,5858.4,511
BAJAJFINSV,20180703,14:05:00,5854.55,5858.3,5846.25,5850.2,388
BAJAJFINSV,20180703,14:10:00,5850,5865,5845,5848.1,1552
BAJAJFINSV,20180703,14:15:00,5848.15,5864.25,5848.15,5860,992
BAJAJFINSV,20180703,14:20:00,5859,5880,5858,5876.75,6442
BAJAJFINSV,20180703,14:25:00,5878.55,5880,5863.7,5877,3125
BAJAJFINSV,20180703,14:30:00,5877.95,5895.2,5877.95,5887,4654
BAJAJFINSV,20180703,14:35:00,5886.05,5895.45,5873.45,5875,4048
BAJAJFINSV,20180703,14:40:00,5875.6,5886.4,5875,5881.55,655
BAJAJFINSV,20180703,14:45:00,5881.05,5884.05,5875,5876.2,1099
BAJAJFINSV,20180703,14:50:00,5878,5884,5875.25,5880.15,1227
BAJAJFINSV,20180703,14:55:00,5886.35,5890.75,5883.1,5884.85,210
BAJAJFINSV,20180703,15:00:00,5884.3,5889.95,5880,5881.05,1168
BAJAJFINSV,20180703,15:05:00,5881.8,5886.25,5875,5879.05,2439
BAJAJFINSV,20180703,15:10:00,5877.75,5880,5875,5876,1534
BAJAJFINSV,20180703,15:15:00,5876,5890,5875.75,5880,4495
BAJAJFINSV,20180703,15:20:00,5879.65,5890.5,5876,5878,4137
BAJAJFINSV,20180703,15:25:00,5879.8,5899,5877.9,5897.15,5075
BAJAJFINSV,20180703,15:30:00,5897,5897.55,5885.35,5897.55,4746
BAJAJFINSV,20180704,09:20:00,5900,5925,5900,5910,4533
BAJAJFINSV,20180704,09:25:00,5909.9,5925,5909.9,5924.9,4261
BAJAJFINSV,20180704,09:30:00,5925,5925,5895,5900,2349
BAJAJFINSV,20180704,09:35:00,5898.05,5900,5877.9,5885,5163
BAJAJFINSV,20180704,09:40:00,5887,5909.75,5882,5904.6,2336
BAJAJFINSV,20180704,09:45:00,5905.35,5910,5900,5903,3298
BAJAJFINSV,20180704,09:50:00,5903,5911,5901,5910.3,2130
BAJAJFINSV,20180704,09:55:00,5910.3,5923.7,5910,5910,4165
BAJAJFINSV,20180704,10:00:00,5910.1,5924,5910,5922,1750
BAJAJFINSV,20180704,10:05:00,5920,5924.15,5915,5918.05,3949
BAJAJFINSV,20180704,10:10:00,5920,5939,5919.7,5938,4322
BAJAJFINSV,20180704,10:15:00,5938.8,5945,5932.65,5937,3025
BAJAJFINSV,20180704,10:20:00,5937.25,5940.95,5928,5934,1188
BAJAJFINSV,20180704,10:25:00,5934,5937.3,5925,5930.45,1368
BAJAJFINSV,20180704,10:30:00,5926.55,5937.15,5925,5933,812
BAJAJFINSV,20180704,10:35:00,5931.7,5938.75,5930,5938,889
BAJAJFINSV,20180704,10:40:00,5936,5976.3,5936,5976.3,15689
BAJAJFINSV,20180704,10:45:00,5975,5985,5965,5974,7353
BAJAJFINSV,20180704,10:50:00,5973.95,5979.45,5970.05,5975,2477
BAJAJFINSV,20180704,10:55:00,5975,5976,5970,5975,3659
BAJAJFINSV,20180704,11:00:00,5975,5976,5968.85,5975,2302
BAJAJFINSV,20180704,11:05:00,5975,5975.5,5970,5975,4677
BAJAJFINSV,20180704,11:10:00,5975,5979.2,5970.65,5979.2,1792
BAJAJFINSV,20180704,11:15:00,5979.1,5979.5,5975.55,5977.05,1008
BAJAJFINSV,20180704,11:20:00,5977,5979.5,5973.05,5979.5,2783
BAJAJFINSV,20180704,11:25:00,5980,5989.75,5975,5989.75,2977
BAJAJFINSV,20180704,11:30:00,5989.6,5990,5980,5985,1236
BAJAJFINSV,20180704,11:35:00,5981.1,5984,5980,5983.7,618
BAJAJFINSV,20180704,11:40:00,5983.05,5990,5980.6,5986.6,1183
BAJAJFINSV,20180704,11:45:00,5988.4,5999,5986,5994.65,2606
BAJAJFINSV,20180704,11:50:00,5993.3,5996.9,5983.5,5992.15,1738
BAJAJFINSV,20180704,11:55:00,5992.8,6009.05,5992,6000.05,5902
BAJAJFINSV,20180704,12:00:00,6000.05,6015,5990,6014.9,5623
BAJAJFINSV,20180704,12:05:00,6014.9,6015,6003,6008.85,1775
BAJAJFINSV,20180704,12:10:00,6007.65,6009.15,6000,6003.2,854
BAJAJFINSV,20180704,12:15:00,6003,6008.8,6000,6002,1822
BAJAJFINSV,20180704,12:20:00,6000,6009.45,6000,6000,1014
BAJAJFINSV,20180704,12:25:00,6000.3,6007,6000,6005,2941
BAJAJFINSV,20180704,12:30:00,6005,6010,6000.25,6007.35,595
BAJAJFINSV,20180704,12:35:00,6007.35,6007.4,6000.45,6003.5,717
BAJAJFINSV,20180704,12:40:00,6003.3,6007,6000,6003,910
BAJAJFINSV,20180704,12:45:00,6001.45,6006,6000,6000,698
BAJAJFINSV,20180704,12:50:00,6000,6002.4,5994,6002.4,2434
BAJAJFINSV,20180704,12:55:00,6002.25,6005,5998.05,6004.9,1920
BAJAJFINSV,20180704,13:00:00,6005,6008,6000,6000.75,823
BAJAJFINSV,20180704,13:05:00,6000.8,6007.85,6000.8,6003.15,451
BAJAJFINSV,20180704,13:10:00,6003.15,6003.15,6000,6000,728
BAJAJFINSV,20180704,13:15:00,6000.05,6002.15,5997,6000.6,2015
BAJAJFINSV,20180704,13:20:00,6001.45,6008.25,6000,6008.25,1058
BAJAJFINSV,20180704,13:25:00,6008.25,6014.35,6003.45,6006.35,2169
BAJAJFINSV,20180704,13:30:00,6006.1,6014,6004.5,6014,757
BAJAJFINSV,20180704,13:35:00,6013.85,6015,6005.4,6010.5,882
BAJAJFINSV,20180704,13:40:00,6010.4,6013.95,6005.5,6009.95,498
BAJAJFINSV,20180704,13:45:00,6009.85,6018,6005,6008.25,2107
BAJAJFINSV,20180704,13:50:00,6007.2,6009.8,6000,6002.5,2078
BAJAJFINSV,20180704,13:55:00,6002.7,6007,6000,6001.9,1086
BAJAJFINSV,20180704,14:00:00,6001.9,6002.1,5995,5995,550
BAJAJFINSV,20180704,14:05:00,5995,5995.6,5982,5989,2009
BAJAJFINSV,20180704,14:10:00,5988.9,5990.55,5984,5990.55,1535
BAJAJFINSV,20180704,14:15:00,5990.65,5998.35,5990.65,5995.05,1295
BAJAJFINSV,20180704,14:20:00,5994.95,6006.9,5994.25,6006.9,2812
BAJAJFINSV,20180704,14:25:00,6006.8,6009.35,6000,6005.85,1846
BAJAJFINSV,20180704,14:30:00,6004.5,6014.85,6001.2,6008.35,1252
BAJAJFINSV,20180704,14:35:00,6008.25,6037.1,6002.05,6033,6724
BAJAJFINSV,20180704,14:40:00,6032.1,6049,6031.25,6043.95,7759
BAJAJFINSV,20180704,14:45:00,6043.2,6043.3,6037.15,6040.35,2514
BAJAJFINSV,20180704,14:50:00,6040.5,6045.6,6039.8,6040.1,2519
BAJAJFINSV,20180704,14:55:00,6040.5,6045.6,6035,6036.65,2236
BAJAJFINSV,20180704,15:00:00,6036.65,6036.65,6025,6026.6,1616
BAJAJFINSV,20180704,15:05:00,6021.05,6028.45,6020.9,6023.7,1266
BAJAJFINSV,20180704,15:10:00,6026.25,6042.7,6026.25,6042.7,2474
BAJAJFINSV,20180704,15:15:00,6042.7,6045,6027.45,6032.95,3203
BAJAJFINSV,20180704,15:20:00,6032.75,6039.7,6026.8,6033,2915
BAJAJFINSV,20180704,15:25:00,6034,6034.55,6025,6032.8,3691
BAJAJFINSV,20180704,15:30:00,6032.8,6037.45,6021.15,6035,4095
BAJAJFINSV,20180705,09:20:00,6049.95,6088,6045,6080,10880
BAJAJFINSV,20180705,09:25:00,6075,6080.4,6070,6071.55,6379
BAJAJFINSV,20180705,09:30:00,6071.15,6073,6065,6073,4074
BAJAJFINSV,20180705,09:35:00,6072,6105.7,6068.65,6105.5,13115
BAJAJFINSV,20180705,09:40:00,6102.5,6122.15,6095,6095,15092
BAJAJFINSV,20180705,09:45:00,6095,6102.15,6088,6100.6,5065
BAJAJFINSV,20180705,09:50:00,6100,6112,6090,6095,2810
BAJAJFINSV,20180705,09:55:00,6097.95,6100,6090,6097,2220
BAJAJFINSV,20180705,10:00:00,6097,6101.15,6090,6097.95,3426
BAJAJFINSV,20180705,10:05:00,6098,6109,6094,6102,2195
BAJAJFINSV,20180705,10:10:00,6100,6109,6100,6103.3,1504
BAJAJFINSV,20180705,10:15:00,6103.2,6109,6100,6108,1350
BAJAJFINSV,20180705,10:20:00,6107.7,6123.5,6102,6121,8657
BAJAJFINSV,20180705,10:25:00,6122.2,6133.45,6115.3,6119.9,5499
BAJAJFINSV,20180705,10:30:00,6119,6125.6,6119,6123.95,3340
BAJAJFINSV,20180705,10:35:00,6121,6125.15,6106.45,6112.5,2584
BAJAJFINSV,20180705,10:40:00,6110.5,6110.5,6083.1,6085.1,5295
BAJAJFINSV,20180705,10:45:00,6089.1,6099,6077.1,6095,3541
BAJAJFINSV,20180705,10:50:00,6095,6105,6095,6099.9,1913
BAJAJFINSV,20180705,10:55:00,6105,6109.7,6080.3,6082.6,3557
BAJAJFINSV,20180705,11:00:00,6082.9,6095.7,6082.6,6092.7,1681
BAJAJFINSV,20180705,11:05:00,6092.4,6094.1,6083.95,6089,1130
BAJAJFINSV,20180705,11:10:00,6089,6092.25,6085,6085.35,908
BAJAJFINSV,20180705,11:15:00,6085,6089,6075,6075.05,1987
BAJAJFINSV,20180705,11:20:00,6075.05,6088.25,6074.95,6088,2285
BAJAJFINSV,20180705,11:25:00,6087.95,6088.25,6084.6,6087.9,518
BAJAJFINSV,20180705,11:30:00,6088.25,6089.05,6083.1,6084,792
BAJAJFINSV,20180705,11:35:00,6085.95,6087.5,6083.4,6083.4,471
BAJAJFINSV,20180705,11:40:00,6085.45,6088,6085,6086.8,1315
BAJAJFINSV,20180705,11:45:00,6088,6096.15,6086.2,6093,2263
BAJAJFINSV,20180705,11:50:00,6092.85,6095.1,6085,6090.6,1212
BAJAJFINSV,20180705,11:55:00,6089.1,6095,6088.35,6088.35,647
BAJAJFINSV,20180705,12:00:00,6088.9,6095.95,6088.9,6090.15,749
BAJAJFINSV,20180705,12:05:00,6090.15,6091,6086,6088.7,554
BAJAJFINSV,20180705,12:10:00,6086.65,6093,6083.3,6092.5,1609
BAJAJFINSV,20180705,12:15:00,6092.5,6094.2,6085.05,6094.1,522
BAJAJFINSV,20180705,12:20:00,6093.1,6094.3,6085.6,6090,745
BAJAJFINSV,20180705,12:25:00,6090,6092.35,6086,6087.2,613
BAJAJFINSV,20180705,12:30:00,6086.25,6094,6085,6093,581
BAJAJFINSV,20180705,12:35:00,6093.1,6115,6091.2,6101,3113
BAJAJFINSV,20180705,12:40:00,6104.85,6109.95,6093.65,6109,1758
BAJAJFINSV,20180705,12:45:00,6109,6119.4,6101.25,6113.85,1970
BAJAJFINSV,20180705,12:50:00,6111.45,6118.75,6102,6103.55,694
BAJAJFINSV,20180705,12:55:00,6103.15,6105,6095.15,6098,1547
BAJAJFINSV,20180705,13:00:00,6099.9,6105,6095.45,6101.05,1185
BAJAJFINSV,20180705,13:05:00,6103.5,6107.35,6100.05,6105.9,1055
BAJAJFINSV,20180705,13:10:00,6103.75,6109,6101,6105.55,662
BAJAJFINSV,20180705,13:15:00,6105.1,6108.35,6101.25,6108,908
BAJAJFINSV,20180705,13:20:00,6108,6109.8,6095,6101.1,758
BAJAJFINSV,20180705,13:25:00,6101.25,6109.65,6095,6102.7,515
BAJAJFINSV,20180705,13:30:00,6099.55,6102.85,6094.05,6099.25,605
BAJAJFINSV,20180705,13:35:00,6099.1,6102.1,6097,6101.85,511
BAJAJFINSV,20180705,13:40:00,6098.9,6098.9,6090,6095,616
BAJAJFINSV,20180705,13:45:00,6095.15,6098.25,6090,6093.15,554
BAJAJFINSV,20180705,13:50:00,6093.2,6094.9,6081.5,6090,1463
BAJAJFINSV,20180705,13:55:00,6087.25,6095.9,6086.3,6095.4,913
BAJAJFINSV,20180705,14:00:00,6092.25,6098,6091.15,6097.1,500
BAJAJFINSV,20180705,14:05:00,6097.1,6102.5,6092,6094.7,1716
BAJAJFINSV,20180705,14:10:00,6095.5,6101.5,6095,6096.5,441
BAJAJFINSV,20180705,14:15:00,6096.5,6100,6096.5,6099.9,545
BAJAJFINSV,20180705,14:20:00,6098.1,6107,6095.7,6100.65,1680
BAJAJFINSV,20180705,14:25:00,6100.05,6102.75,6095.95,6097.65,442
BAJAJFINSV,20180705,14:30:00,6097,6099.9,6095,6095.7,603
BAJAJFINSV,20180705,14:35:00,6096.8,6105.95,6095,6105.85,1882
BAJAJFINSV,20180705,14:40:00,6104.05,6110,6100,6101.15,1202
BAJAJFINSV,20180705,14:45:00,6101.1,6105.05,6081,6084.05,4141
BAJAJFINSV,20180705,14:50:00,6084.05,6099.3,6082.1,6084,2675
BAJAJFINSV,20180705,14:55:00,6084,6084,6062.95,6072.9,6544
BAJAJFINSV,20180705,15:00:00,6073.75,6080,6072.4,6078.95,1554
BAJAJFINSV,20180705,15:05:00,6079,6079,6071,6072.8,5774
BAJAJFINSV,20180705,15:10:00,6072.8,6073.9,6054,6072.3,6225
BAJAJFINSV,20180705,15:15:00,6072.4,6076.8,6063.15,6064.2,4720
BAJAJFINSV,20180705,15:20:00,6063.5,6070,6061.8,6068.1,6167
BAJAJFINSV,20180705,15:25:00,6068.15,6075.95,6063.3,6073.75,5666
BAJAJFINSV,20180705,15:30:00,6071.05,6080,6070.1,6075,4721
BAJAJFINSV,20180706,09:20:00,6080,6080,6028.7,6034.9,3770
BAJAJFINSV,20180706,09:25:00,6034.1,6039.5,6016.45,6029.1,2380
BAJAJFINSV,20180706,09:30:00,6029.1,6030,6006,6028,2486
BAJAJFINSV,20180706,09:35:00,6028.25,6030,6012.05,6019.35,1820
BAJAJFINSV,20180706,09:40:00,6020,6029.95,6011.2,6019,2198
BAJAJFINSV,20180706,09:45:00,6018,6029,6010,6010,1349
BAJAJFINSV,20180706,09:50:00,6013.1,6022.1,6005,6008,2016
BAJAJFINSV,20180706,09:55:00,6008,6014,6000,6000,2541
BAJAJFINSV,20180706,10:00:00,6000,6007.3,6000,6002.9,1309
BAJAJFINSV,20180706,10:05:00,6005.9,6006.35,6000,6000,934
BAJAJFINSV,20180706,10:10:00,6000,6007.85,6000,6007,908
BAJAJFINSV,20180706,10:15:00,6006.4,6015,6003.25,6011.9,901
BAJAJFINSV,20180706,10:20:00,6011.9,6036,6010.3,6036,3259
BAJAJFINSV,20180706,10:25:00,6039,6050,6032,6047,5239
BAJAJFINSV,20180706,10:30:00,6048.9,6049.95,6042,6046.7,2926
BAJAJFINSV,20180706,10:35:00,6046.7,6048,6036.35,6041,2235
BAJAJFINSV,20180706,10:40:00,6041,6049,6039.15,6045.4,862
BAJAJFINSV,20180706,10:45:00,6044.85,6049.7,6039.5,6039.5,983
BAJAJFINSV,20180706,10:50:00,6037.05,6044.8,6031.2,6044.45,1139
BAJAJFINSV,20180706,10:55:00,6045,6046,6032.05,6046,1741
BAJAJFINSV,20180706,11:00:00,6046.5,6052.7,6038,6049.9,4698
BAJAJFINSV,20180706,11:05:00,6046.6,6049.9,6036,6040,1254
BAJAJFINSV,20180706,11:10:00,6038,6046.7,6037,6038,1029
BAJAJFINSV,20180706,11:15:00,6040,6045.85,6040,6040,433
BAJAJFINSV,20180706,11:20:00,6040.1,6044.8,6040,6044.8,438
BAJAJFINSV,20180706,11:25:00,6045,6048,6042,6042.85,224
BAJAJFINSV,20180706,11:30:00,6042.85,6048.3,6040,6043.5,1152
BAJAJFINSV,20180706,11:35:00,6043.5,6045.7,6038,6044.25,526
BAJAJFINSV,20180706,11:40:00,6038,6038.5,6023.45,6025,2638
BAJAJFINSV,20180706,11:45:00,6026.25,6030,6023.5,6030,1157
BAJAJFINSV,20180706,11:50:00,6026.35,6030.55,6026,6026.5,294
BAJAJFINSV,20180706,11:55:00,6028.75,6028.75,6028.75,6028.75,1
BAJAJFINSV,20180706,12:00:00,6028.75,6034,6025.05,6033,718
BAJAJFINSV,20180706,12:05:00,6032,6047,6027.8,6047,1795
BAJAJFINSV,20180706,12:10:00,6047.5,6050,6040.4,6045,711
BAJAJFINSV,20180706,12:15:00,6045,6069.25,6040.7,6069.1,3929
BAJAJFINSV,20180706,12:20:00,6067,6074.95,6064.4,6070,2088
BAJAJFINSV,20180706,12:25:00,6068,6070,6050,6050.5,696
BAJAJFINSV,20180706,12:30:00,6054,6069,6050,6062.7,1161
BAJAJFINSV,20180706,12:35:00,6058.6,6062.65,6055.9,6059,257
BAJAJFINSV,20180706,12:40:00,6059,6061.55,6055,6060,569
BAJAJFINSV,20180706,12:45:00,6058,6058,6053.25,6053.35,92
BAJAJFINSV,20180706,12:50:00,6057,6061,6053.15,6060.95,539
BAJAJFINSV,20180706,12:55:00,6060.95,6063.45,6054.1,6061.3,425
BAJAJFINSV,20180706,13:00:00,6061,6061,6050.4,6059.35,367
BAJAJFINSV,20180706,13:05:00,6059,6063,6054.85,6060,206
BAJAJFINSV,20180706,13:10:00,6059.75,6069,6054.9,6065,642
BAJAJFINSV,20180706,13:15:00,6064.95,6069,6050,6055.95,1995
BAJAJFINSV,20180706,13:20:00,6057.6,6057.6,6051,6055.1,346
BAJAJFINSV,20180706,13:25:00,6055.95,6067.65,6055,6055,862
BAJAJFINSV,20180706,13:30:00,6055,6060.7,6051,6059.95,319
BAJAJFINSV,20180706,13:35:00,6059.95,6059.95,6055.6,6055.6,147
BAJAJFINSV,20180706,13:40:00,6058,6059.95,6054,6058,166
BAJAJFINSV,20180706,13:45:00,6058.65,6058.65,6050,6054,2375
BAJAJFINSV,20180706,13:50:00,6054,6058,6046,6053,1977
BAJAJFINSV,20180706,13:55:00,6053,6062.65,6050.2,6062.65,1333
BAJAJFINSV,20180706,14:00:00,6062.65,6064.45,6054.75,6058,389
BAJAJFINSV,20180706,14:05:00,6058,6066.5,6058,6066.5,405
BAJAJFINSV,20180706,14:10:00,6066.5,6072.5,6062.9,6069.9,1384
BAJAJFINSV,20180706,14:15:00,6065,6072,6060.05,6065,1115
BAJAJFINSV,20180706,14:20:00,6063.65,6069,6060.5,6062,195
BAJAJFINSV,20180706,14:25:00,6060.45,6072,6060,6072,312
BAJAJFINSV,20180706,14:30:00,6072,6129,6069.9,6128,9725
BAJAJFINSV,20180706,14:35:00,6125,6159.85,6125,6148,14855
BAJAJFINSV,20180706,14:40:00,6148,6159,6133.5,6136.15,10116
BAJAJFINSV,20180706,14:45:00,6136.15,6143.9,6121.7,6130,2925
BAJAJFINSV,20180706,14:50:00,6130,6130,6116.6,6118.3,2223
BAJAJFINSV,20180706,14:55:00,6120,6120,6106.25,6109,1895
BAJAJFINSV,20180706,15:00:00,6107,6117.95,6106,6108.05,1429
BAJAJFINSV,20180706,15:05:00,6112.85,6112.85,6065,6079.3,10410
BAJAJFINSV,20180706,15:10:00,6079.3,6079.9,6051,6053,7576
BAJAJFINSV,20180706,15:15:00,6053.1,6060.4,6050,6052.9,6383
BAJAJFINSV,20180706,15:20:00,6053.7,6058.55,6035.7,6036,6992
BAJAJFINSV,20180706,15:25:00,6035.85,6038.55,6026.15,6031.3,5621
BAJAJFINSV,20180706,15:30:00,6031.3,6044,6030,6035,4297
BAJAJFINSV,20180709,09:20:00,6082.05,6113.9,6082.05,6093.55,4801
BAJAJFINSV,20180709,09:25:00,6093.55,6111.45,6093.55,6110,1340
BAJAJFINSV,20180709,09:30:00,6110,6112.95,6092.4,6095,1949
BAJAJFINSV,20180709,09:35:00,6093.55,6102.15,6071,6086.25,2307
BAJAJFINSV,20180709,09:40:00,6082.6,6101.05,6081.95,6088.8,1178
BAJAJFINSV,20180709,09:45:00,6090.15,6094.85,6082.3,6094.15,640
BAJAJFINSV,20180709,09:50:00,6091,6102.15,6087.05,6098.5,1018
BAJAJFINSV,20180709,09:55:00,6099,6099,6083.85,6095,718
BAJAJFINSV,20180709,10:00:00,6092.15,6097.65,6086.25,6089.25,655
BAJAJFINSV,20180709,10:05:00,6089.9,6089.9,6081.65,6084.6,719
BAJAJFINSV,20180709,10:10:00,6089.9,6089.9,6084,6088,164
BAJAJFINSV,20180709,10:15:00,6088,6090,6084.05,6087.8,583
BAJAJFINSV,20180709,10:20:00,6088,6089.5,6075.25,6083.95,1121
BAJAJFINSV,20180709,10:25:00,6083.9,6087.9,6075,6087.9,869
BAJAJFINSV,20180709,10:30:00,6084.65,6089,6078.05,6079.15,437
BAJAJFINSV,20180709,10:35:00,6079.15,6081.85,6052.65,6065.55,2786
BAJAJFINSV,20180709,10:40:00,6059.95,6082,6059.95,6080.85,1245
BAJAJFINSV,20180709,10:45:00,6080,6093.95,6073.8,6082.1,1954
BAJAJFINSV,20180709,10:50:00,6081.6,6089,6079.7,6087.5,267
BAJAJFINSV,20180709,10:55:00,6085.4,6087.9,6084.55,6084.9,262
BAJAJFINSV,20180709,11:00:00,6087.9,6087.9,6083.8,6084,500
BAJAJFINSV,20180709,11:05:00,6086.95,6087,6079.25,6082.75,317
BAJAJFINSV,20180709,11:10:00,6082.7,6082.75,6077.15,6080.95,310
BAJAJFINSV,20180709,11:15:00,6081,6087,6077.8,6086.5,324
BAJAJFINSV,20180709,11:20:00,6087,6088,6084.5,6086,548
BAJAJFINSV,20180709,11:25:00,6086,6086,6077.1,6077.1,1138
BAJAJFINSV,20180709,11:30:00,6077.65,6080,6072.45,6072.45,750
BAJAJFINSV,20180709,11:35:00,6072.45,6075,6072,6072,366
BAJAJFINSV,20180709,11:40:00,6075,6086.1,6072.1,6086.1,767
BAJAJFINSV,20180709,11:45:00,6086.15,6110,6083.5,6109,2872
BAJAJFINSV,20180709,11:50:00,6110,6120,6110,6112,2689
BAJAJFINSV,20180709,11:55:00,6112,6126.25,6110,6124.4,3695
BAJAJFINSV,20180709,12:00:00,6120.55,6124,6111.05,6116.85,1033
BAJAJFINSV,20180709,12:05:00,6118,6119,6115.15,6115.15,766
BAJAJFINSV,20180709,12:10:00,6115.15,6121.75,6115.15,6120.95,440
BAJAJFINSV,20180709,12:15:00,6120.75,6120.95,6115.2,6118.6,312
BAJAJFINSV,20180709,12:20:00,6118.75,6118.75,6110,6110.15,650
BAJAJFINSV,20180709,12:25:00,6110.9,6114,6110,6113.85,263
BAJAJFINSV,20180709,12:30:00,6114,6115,6113.85,6115,284
BAJAJFINSV,20180709,12:35:00,6114.05,6119.45,6110.05,6114.3,374
BAJAJFINSV,20180709,12:40:00,6113,6113.2,6110.05,6113,133
BAJAJFINSV,20180709,12:45:00,6110.55,6113,6110.25,6110.5,410
BAJAJFINSV,20180709,12:50:00,6112.9,6113.2,6110.05,6110.05,350
BAJAJFINSV,20180709,12:55:00,6112.95,6120,6110.25,6119,612
BAJAJFINSV,20180709,13:00:00,6115.75,6124.9,6113.6,6115,1889
BAJAJFINSV,20180709,13:05:00,6116.4,6118.4,6112.5,6117.75,478
BAJAJFINSV,20180709,13:10:00,6116.8,6125.5,6114.4,6125,1221
BAJAJFINSV,20180709,13:15:00,6125.5,6145,6122.25,6143,4528
BAJAJFINSV,20180709,13:20:00,6143,6149.8,6139.9,6149.45,3992
BAJAJFINSV,20180709,13:25:00,6149,6151,6143.05,6147.95,4275
BAJAJFINSV,20180709,13:30:00,6147.95,6150,6144,6150,3545
BAJAJFINSV,20180709,13:35:00,6151,6151,6145,6145,1520
BAJAJFINSV,20180709,13:40:00,6146.85,6146.9,6141.45,6145,1021
BAJAJFINSV,20180709,13:45:00,6145,6164.75,6141,6164.75,3754
BAJAJFINSV,20180709,13:50:00,6165,6165,6152,6157,1004
BAJAJFINSV,20180709,13:55:00,6157,6158,6153,6153.5,475
BAJAJFINSV,20180709,14:00:00,6154.7,6154.7,6140.55,6145,1194
BAJAJFINSV,20180709,14:05:00,6144.9,6145,6142.25,6142.5,554
BAJAJFINSV,20180709,14:10:00,6144.75,6144.75,6142,6144.75,227
BAJAJFINSV,20180709,14:15:00,6144.75,6145,6142.05,6143.25,516
BAJAJFINSV,20180709,14:20:00,6144.95,6148.9,6143,6146.1,496
BAJAJFINSV,20180709,14:25:00,6148,6149,6142.8,6147.75,976
BAJAJFINSV,20180709,14:30:00,6147.75,6147.75,6140,6143.8,785
BAJAJFINSV,20180709,14:35:00,6143.75,6143.75,6135,6135.05,1201
BAJAJFINSV,20180709,14:40:00,6134.2,6137.95,6125,6125.05,1697
BAJAJFINSV,20180709,14:45:00,6125.85,6129.5,6116.05,6120,1214
BAJAJFINSV,20180709,14:50:00,6118.55,6120.5,6117,6120.5,1140
BAJAJFINSV,20180709,14:55:00,6120,6135.6,6118.1,6128.15,1072
BAJAJFINSV,20180709,15:00:00,6127.75,6127.8,6116.1,6120,1023
BAJAJFINSV,20180709,15:05:00,6118,6118,6104,6109.95,2825
BAJAJFINSV,20180709,15:10:00,6107.55,6125,6107.55,6125,1407
BAJAJFINSV,20180709,15:15:00,6120.05,6134.95,6120,6132,1964
BAJAJFINSV,20180709,15:20:00,6132,6136.5,6125.05,6136.5,2904
BAJAJFINSV,20180709,15:25:00,6132.55,6138,6125,6133,3551
BAJAJFINSV,20180709,15:30:00,6130.1,6140,6130,6135,2477
BAJAJFINSV,20180710,09:20:00,6159.05,6166.35,6140,6142.1,5598
BAJAJFINSV,20180710,09:25:00,6142.6,6144,6132.6,6137.95,2722
BAJAJFINSV,20180710,09:30:00,6137.95,6158.9,6132.65,6155,1949
BAJAJFINSV,20180710,09:35:00,6157,6173.05,6154.3,6164,2332
BAJAJFINSV,20180710,09:40:00,6166.7,6166.7,6152.05,6154.65,1593
BAJAJFINSV,20180710,09:45:00,6156.7,6165,6151.85,6161,1011
BAJAJFINSV,20180710,09:50:00,6162.7,6164.75,6148.15,6148.15,2022
BAJAJFINSV,20180710,09:55:00,6145.6,6155,6139,6153.95,1356
BAJAJFINSV,20180710,10:00:00,6153.5,6160,6150.5,6153,1501
BAJAJFINSV,20180710,10:05:00,6153,6157.35,6135.15,6135.45,1646
BAJAJFINSV,20180710,10:10:00,6138.65,6140.1,6126.25,6135.8,1895
BAJAJFINSV,20180710,10:15:00,6135.8,6145,6135.8,6143.1,1111
BAJAJFINSV,20180710,10:20:00,6138.2,6143.2,6137.9,6138.3,334
BAJAJFINSV,20180710,10:25:00,6138.35,6141.35,6126.6,6132,653
BAJAJFINSV,20180710,10:30:00,6132,6138.2,6126.75,6138,521
BAJAJFINSV,20180710,10:35:00,6138.2,6138.9,6130,6136.15,364
BAJAJFINSV,20180710,10:40:00,6136,6137.95,6134.3,6136.1,221
BAJAJFINSV,20180710,10:45:00,6139.6,6141.85,6133.25,6134.1,272
BAJAJFINSV,20180710,10:50:00,6134,6140,6133.4,6137.95,181
BAJAJFINSV,20180710,10:55:00,6137.55,6138,6133.3,6137.5,126
BAJAJFINSV,20180710,11:00:00,6136.25,6140,6135.5,6140,273
BAJAJFINSV,20180710,11:05:00,6140,6169,6139,6166,2898
BAJAJFINSV,20180710,11:10:00,6166,6166,6155,6159.9,979
BAJAJFINSV,20180710,11:15:00,6159.9,6165,6156.45,6163,1162
BAJAJFINSV,20180710,11:20:00,6163.9,6163.9,6159,6161,327
BAJAJFINSV,20180710,11:25:00,6161,6189,6159,6187.8,7180
BAJAJFINSV,20180710,11:30:00,6187.8,6207.25,6182.85,6198,11054
BAJAJFINSV,20180710,11:35:00,6200,6202,6190.55,6194.9,1909
BAJAJFINSV,20180710,11:40:00,6193,6214.75,6190,6211.95,4833
BAJAJFINSV,20180710,11:45:00,6211.7,6211.9,6198.85,6200.2,1636
BAJAJFINSV,20180710,11:50:00,6200.2,6203,6181.3,6197.85,2959
BAJAJFINSV,20180710,11:55:00,6197,6204.95,6190,6196,1433
BAJAJFINSV,20180710,12:00:00,6192.1,6196.8,6190.85,6194,885
BAJAJFINSV,20180710,12:05:00,6194,6197.05,6188,6197.05,639
BAJAJFINSV,20180710,12:10:00,6197.05,6200,6195,6198,922
BAJAJFINSV,20180710,12:15:00,6198,6199.75,6194,6198.15,560
BAJAJFINSV,20180710,12:20:00,6198.85,6198.9,6190.05,6195,461
BAJAJFINSV,20180710,12:25:00,6195,6195,6190,6193.9,506
BAJAJFINSV,20180710,12:30:00,6193.85,6194,6186,6193.95,422
BAJAJFINSV,20180710,12:35:00,6191.8,6193.8,6186.75,6192.15,326
BAJAJFINSV,20180710,12:40:00,6193.75,6193.95,6186.65,6193,385
BAJAJFINSV,20180710,12:45:00,6193,6197.95,6186.55,6197.95,943
BAJAJFINSV,20180710,12:50:00,6197.95,6200,6192.35,6199.9,1539
BAJAJFINSV,20180710,12:55:00,6199.9,6200,6195,6199,2019
BAJAJFINSV,20180710,13:00:00,6199.8,6200,6194.7,6197.15,990
BAJAJFINSV,20180710,13:05:00,6194,6198.9,6194,6196,433
BAJAJFINSV,20180710,13:10:00,6196,6196,6194.05,6195.9,357
BAJAJFINSV,20180710,13:15:00,6195.85,6197.75,6194.25,6197.3,484
BAJAJFINSV,20180710,13:20:00,6197,6199.75,6191,6192,828
BAJAJFINSV,20180710,13:25:00,6196.95,6199.25,6186.25,6191,921
BAJAJFINSV,20180710,13:30:00,6191,6194.7,6189.2,6194,499
BAJAJFINSV,20180710,13:35:00,6194,6194,6190,6191.5,256
BAJAJFINSV,20180710,13:40:00,6191.5,6195,6190,6194.05,1283
BAJAJFINSV,20180710,13:45:00,6195,6197,6193.2,6195,553
BAJAJFINSV,20180710,13:50:00,6196,6197,6193.65,6196,839
BAJAJFINSV,20180710,13:55:00,6196,6200,6194.75,6200,1226
BAJAJFINSV,20180710,14:00:00,6200,6203.2,6196,6196.2,1409
BAJAJFINSV,20180710,14:05:00,6198.3,6200.05,6196,6200,604
BAJAJFINSV,20180710,14:10:00,6200,6200,6196.1,6200,940
BAJAJFINSV,20180710,14:15:00,6200,6200,6192.3,6200,1466
BAJAJFINSV,20180710,14:20:00,6199.95,6200,6195.25,6200,1878
BAJAJFINSV,20180710,14:25:00,6200,6200,6189.1,6193.9,993
BAJAJFINSV,20180710,14:30:00,6193.9,6194,6182.1,6185.95,1151
BAJAJFINSV,20180710,14:35:00,6186,6193,6175,6192.95,2979
BAJAJFINSV,20180710,14:40:00,6192.5,6193.7,6188.1,6193.45,706
BAJAJFINSV,20180710,14:45:00,6193.5,6193.7,6185,6191.5,1125
BAJAJFINSV,20180710,14:50:00,6191.5,6195,6189,6191.1,975
BAJAJFINSV,20180710,14:55:00,6191.1,6194.95,6187,6191.4,885
BAJAJFINSV,20180710,15:00:00,6191,6200,6185.95,6197.05,2884
BAJAJFINSV,20180710,15:05:00,6196.95,6214.45,6191.45,6210,9596
BAJAJFINSV,20180710,15:10:00,6209.85,6215,6200,6205,3182
BAJAJFINSV,20180710,15:15:00,6205,6206.95,6192.05,6193.35,5271
BAJAJFINSV,20180710,15:20:00,6191.3,6206.25,6183.9,6199.8,4973
BAJAJFINSV,20180710,15:25:00,6200,6201.4,6192.35,6196.95,3401
BAJAJFINSV,20180710,15:30:00,6196.2,6199.95,6170.85,6188.8,2858
BAJAJFINSV,20180711,09:20:00,6190.05,6198,6147.15,6177.5,3060
BAJAJFINSV,20180711,09:25:00,6177.95,6185,6167,6170.9,1760
BAJAJFINSV,20180711,09:30:00,6167.3,6175.3,6167.3,6172.6,1583
BAJAJFINSV,20180711,09:35:00,6170.45,6175,6167.5,6174.75,1199
BAJAJFINSV,20180711,09:40:00,6174.75,6174.75,6162.6,6167.8,1685
BAJAJFINSV,20180711,09:45:00,6168.15,6174,6163,6172,1475
BAJAJFINSV,20180711,09:50:00,6174,6190,6172,6188.55,2619
BAJAJFINSV,20180711,09:55:00,6190,6190,6177,6184.6,2171
BAJAJFINSV,20180711,10:00:00,6184.6,6188,6157.7,6160.5,2165
BAJAJFINSV,20180711,10:05:00,6163.85,6169.4,6160.45,6168.8,1446
BAJAJFINSV,20180711,10:10:00,6165.6,6182.1,6165.6,6180.75,1062
BAJAJFINSV,20180711,10:15:00,6175,6180.5,6170,6174.95,1139
BAJAJFINSV,20180711,10:20:00,6174.95,6174.95,6163,6167.2,1168
BAJAJFINSV,20180711,10:25:00,6165,6168.7,6141,6145.5,2432
BAJAJFINSV,20180711,10:30:00,6145,6159.9,6144.75,6153.85,1997
BAJAJFINSV,20180711,10:35:00,6150.4,6153.8,6147.1,6150,1133
BAJAJFINSV,20180711,10:40:00,6148.5,6152.85,6147.1,6150,669
BAJAJFINSV,20180711,10:45:00,6151,6151,6146.35,6148.05,713
BAJAJFINSV,20180711,10:50:00,6149.95,6153.1,6146.8,6150.75,831
BAJAJFINSV,20180711,10:55:00,6150,6150,6149.95,6149.95,17
BAJAJFINSV,20180711,11:00:00,6149.95,6149.95,6130,6141,2319
BAJAJFINSV,20180711,11:05:00,6142.1,6143,6133.8,6138,693
BAJAJFINSV,20180711,11:10:00,6135,6138,6113.6,6125.55,3648
BAJAJFINSV,20180711,11:15:00,6124.2,6127.75,6115,6124,1295
BAJAJFINSV,20180711,11:20:00,6124,6124,6113.6,6120,1824
BAJAJFINSV,20180711,11:25:00,6120,6120,6117.35,6120,1699
BAJAJFINSV,20180711,11:30:00,6117.05,6119.95,6114,6116.5,900
BAJAJFINSV,20180711,11:35:00,6116.5,6120,6108,6108,2285
BAJAJFINSV,20180711,11:40:00,6109.8,6120,6104.65,6114,1657
BAJAJFINSV,20180711,11:45:00,6114.9,6120,6111.1,6120,858
BAJAJFINSV,20180711,11:50:00,6119.05,6120,6117,6120,75
BAJAJFINSV,20180711,11:55:00,6120,6158,6120,6158,2083
BAJAJFINSV,20180711,12:00:00,6157.95,6158.05,6145.35,6149,2612
BAJAJFINSV,20180711,12:05:00,6148.95,6154,6136.6,6138.7,1253
BAJAJFINSV,20180711,12:10:00,6140,6146.5,6140,6142.75,452
BAJAJFINSV,20180711,12:15:00,6140.05,6144.45,6140.05,6141.8,638
BAJAJFINSV,20180711,12:20:00,6141.6,6141.6,6135.55,6139.8,770
BAJAJFINSV,20180711,12:25:00,6139.8,6144.75,6135,6143.85,1168
BAJAJFINSV,20180711,12:30:00,6143.85,6145.95,6135.15,6142,690
BAJAJFINSV,20180711,12:35:00,6142,6144.95,6138.3,6141.5,834
BAJAJFINSV,20180711,12:40:00,6141.5,6149.8,6138.55,6148,1197
BAJAJFINSV,20180711,12:45:00,6148,6150,6136.85,6143.1,1327
BAJAJFINSV,20180711,12:50:00,6143.15,6147.85,6141.65,6147.45,567
BAJAJFINSV,20180711,12:55:00,6147.75,6150,6145,6150,763
BAJAJFINSV,20180711,13:00:00,6150,6150,6145,6146.5,1191
BAJAJFINSV,20180711,13:05:00,6146.45,6150,6141.75,6149.3,981
BAJAJFINSV,20180711,13:10:00,6149.05,6149.95,6138.5,6146.55,1064
BAJAJFINSV,20180711,13:15:00,6146.45,6150,6146.45,6150,450
BAJAJFINSV,20180711,13:20:00,6150,6150,6135.3,6142.4,1011
BAJAJFINSV,20180711,13:25:00,6141.6,6148,6135,6145,983
BAJAJFINSV,20180711,13:30:00,6145,6150,6143.9,6148.5,1953
BAJAJFINSV,20180711,13:35:00,6148.5,6150,6147,6150,547
BAJAJFINSV,20180711,13:40:00,6150,6150,6145,6149,582
BAJAJFINSV,20180711,13:45:00,6148.95,6149,6140,6148.2,845
BAJAJFINSV,20180711,13:50:00,6148.25,6148.95,6140,6143.95,483
BAJAJFINSV,20180711,13:55:00,6143.95,6143.95,6135.05,6137.15,451
BAJAJFINSV,20180711,14:00:00,6137.1,6140,6135,6139,766
BAJAJFINSV,20180711,14:05:00,6139,6139.95,6127.1,6139.95,779
BAJAJFINSV,20180711,14:10:00,6139.95,6140,6136.05,6139.7,455
BAJAJFINSV,20180711,14:15:00,6137.95,6140,6132.85,6135,115
BAJAJFINSV,20180711,14:20:00,6135,6136.4,6115,6118.95,1817
BAJAJFINSV,20180711,14:25:00,6119.7,6140,6117.5,6138.95,1104
BAJAJFINSV,20180711,14:30:00,6138.95,6138.95,6122.2,6130.6,522
BAJAJFINSV,20180711,14:35:00,6132.5,6133.85,6113,6121.85,2163
BAJAJFINSV,20180711,14:40:00,6121.75,6125,6115,6124,843
BAJAJFINSV,20180711,14:45:00,6124,6125,6110.85,6119.65,1503
BAJAJFINSV,20180711,14:50:00,6119.65,6125,6115,6118.85,787
BAJAJFINSV,20180711,14:55:00,6119.6,6119.9,6117,6119.45,313
BAJAJFINSV,20180711,15:00:00,6119.45,6121.3,6110.05,6120.8,852
BAJAJFINSV,20180711,15:05:00,6120.5,6125,6115.1,6120,2118
BAJAJFINSV,20180711,15:10:00,6120,6122.95,6113.8,6119.35,1644
BAJAJFINSV,20180711,15:15:00,6115.2,6120,6112.95,6119.4,1972
BAJAJFINSV,20180711,15:20:00,6115,6120,6107,6114.1,3923
BAJAJFINSV,20180711,15:25:00,6114.15,6118.15,6102.8,6107.05,2939
BAJAJFINSV,20180711,15:30:00,6107.95,6120,6101.75,6110,1916
BAJAJFINSV,20180712,09:20:00,6120.05,6154.25,6120.05,6151.6,4802
BAJAJFINSV,20180712,09:25:00,6155.85,6173,6155.85,6163.15,1870
BAJAJFINSV,20180712,09:30:00,6165,6170,6153.15,6155,1503
BAJAJFINSV,20180712,09:35:00,6155,6161.95,6149,6154.2,1057
BAJAJFINSV,20180712,09:40:00,6150,6155,6149,6152.45,700
BAJAJFINSV,20180712,09:45:00,6155,6185,6152,6185,2964
BAJAJFINSV,20180712,09:50:00,6188,6203.95,6186.6,6196.45,19856
BAJAJFINSV,20180712,09:55:00,6194.4,6196.45,6183.3,6190.5,1646
BAJAJFINSV,20180712,10:00:00,6185.9,6200,6182.95,6193,2499
BAJAJFINSV,20180712,10:05:00,6194.95,6199.9,6185.35,6197,2389
BAJAJFINSV,20180712,10:10:00,6198,6220,6196,6218.95,8604
BAJAJFINSV,20180712,10:15:00,6218.95,6233.6,6216.05,6226.3,6319
BAJAJFINSV,20180712,10:20:00,6224.9,6249,6222,6248,7840
BAJAJFINSV,20180712,10:25:00,6246,6263,6232.75,6255.5,8087
BAJAJFINSV,20180712,10:30:00,6258.8,6259,6245.75,6252,3593
BAJAJFINSV,20180712,10:35:00,6251,6255,6245,6250,2485
BAJAJFINSV,20180712,10:40:00,6253,6264,6250,6260,4084
BAJAJFINSV,20180712,10:45:00,6260,6263,6250,6253.85,2236
BAJAJFINSV,20180712,10:50:00,6250.05,6258,6245.15,6255.05,4695
BAJAJFINSV,20180712,10:55:00,6255.05,6258.95,6250,6250,1308
BAJAJFINSV,20180712,11:00:00,6250,6252.5,6247.25,6249,783
BAJAJFINSV,20180712,11:05:00,6247.55,6252.5,6247,6252.5,634
BAJAJFINSV,20180712,11:10:00,6250.3,6260,6250,6253.55,1644
BAJAJFINSV,20180712,11:15:00,6253.55,6253.55,6245.15,6248.6,951
BAJAJFINSV,20180712,11:20:00,6248.6,6248.6,6238,6242,1434
BAJAJFINSV,20180712,11:25:00,6245,6253.55,6245,6253,1318
BAJAJFINSV,20180712,11:30:00,6251.05,6256,6250,6254.95,960
BAJAJFINSV,20180712,11:35:00,6255,6260,6251,6256.1,2502
BAJAJFINSV,20180712,11:40:00,6256,6259,6250.6,6255.25,881
BAJAJFINSV,20180712,11:45:00,6254.15,6260,6248,6255.2,858
BAJAJFINSV,20180712,11:50:00,6255.2,6260,6250.5,6250.5,874
BAJAJFINSV,20180712,11:55:00,6254.9,6254.9,6238.55,6246,1386
BAJAJFINSV,20180712,12:00:00,6245,6249,6240.05,6247.95,948
BAJAJFINSV,20180712,12:05:00,6247.95,6249,6241.6,6245,679
BAJAJFINSV,20180712,12:10:00,6247,6252.95,6246,6248.3,1243
BAJAJFINSV,20180712,12:15:00,6250,6251,6245,6247,1043
BAJAJFINSV,20180712,12:20:00,6246.8,6249.9,6243,6248.9,463
BAJAJFINSV,20180712,12:25:00,6248.9,6249,6235.05,6249,1719
BAJAJFINSV,20180712,12:30:00,6249,6250,6245.5,6248,267
BAJAJFINSV,20180712,12:35:00,6248,6253.25,6245,6253,3475
BAJAJFINSV,20180712,12:40:00,6253,6253,6246.15,6250,895
BAJAJFINSV,20180712,12:45:00,6250,6251,6240,6246.2,1506
BAJAJFINSV,20180712,12:50:00,6248.95,6260,6243.75,6259.95,4473
BAJAJFINSV,20180712,12:55:00,6259.95,6287.9,6251,6269.6,15273
BAJAJFINSV,20180712,13:00:00,6264.1,6284.4,6258,6281.4,4388
BAJAJFINSV,20180712,13:05:00,6280.05,6290,6275.25,6281,6312
BAJAJFINSV,20180712,13:10:00,6278,6290,6271.1,6283,5624
BAJAJFINSV,20180712,13:15:00,6285,6287,6280,6286,1165
BAJAJFINSV,20180712,13:20:00,6287.9,6287.9,6272,6276.75,2150
BAJAJFINSV,20180712,13:25:00,6275,6285,6273.95,6278,1196
BAJAJFINSV,20180712,13:30:00,6277.15,6279.8,6266,6279.8,1644
BAJAJFINSV,20180712,13:35:00,6279.8,6280,6271,6276,556
BAJAJFINSV,20180712,13:40:00,6273.2,6277.9,6263.05,6263.05,3366
BAJAJFINSV,20180712,13:45:00,6265,6265,6252.5,6254,2493
BAJAJFINSV,20180712,13:50:00,6257.95,6258,6221,6242.75,6497
BAJAJFINSV,20180712,13:55:00,6240.15,6249.5,6239,6249.5,1161
BAJAJFINSV,20180712,14:00:00,6250,6269.95,6250,6252.65,1990
BAJAJFINSV,20180712,14:05:00,6252.65,6255.5,6240,6245.45,1162
BAJAJFINSV,20180712,14:10:00,6245,6249,6243.5,6246,1106
BAJAJFINSV,20180712,14:15:00,6246,6250,6233,6250,5076
BAJAJFINSV,20180712,14:20:00,6250,6250,6236.1,6244.1,2928
BAJAJFINSV,20180712,14:25:00,6244.05,6244.05,6236,6241.55,1247
BAJAJFINSV,20180712,14:30:00,6243.45,6246.95,6230,6237.15,3184
BAJAJFINSV,20180712,14:35:00,6237.15,6244.8,6233.1,6242,1307
BAJAJFINSV,20180712,14:40:00,6240,6261.95,6240,6260,2565
BAJAJFINSV,20180712,14:45:00,6260,6260.55,6245.2,6248.75,1487
BAJAJFINSV,20180712,14:50:00,6248.75,6268.8,6245,6265,3415
BAJAJFINSV,20180712,14:55:00,6265,6268,6257.35,6258.4,2177
BAJAJFINSV,20180712,15:00:00,6258,6258.4,6242.25,6247.45,1874
BAJAJFINSV,20180712,15:05:00,6246.5,6257.25,6242.15,6257.25,2408
BAJAJFINSV,20180712,15:10:00,6258.95,6265,6256.8,6260.95,2757
BAJAJFINSV,20180712,15:15:00,6260,6270,6260,6267,5253
BAJAJFINSV,20180712,15:20:00,6265.9,6272,6258.85,6259,5737
BAJAJFINSV,20180712,15:25:00,6259.8,6275,6253.05,6257,4218
BAJAJFINSV,20180712,15:30:00,6258,6269,6250,6261,2737
BAJAJFINSV,20180713,09:20:00,6296.8,6335,6293.9,6322,14674
BAJAJFINSV,20180713,09:25:00,6323,6328,6315,6315,6488
BAJAJFINSV,20180713,09:30:00,6317.6,6332.1,6314.35,6331.85,4517
BAJAJFINSV,20180713,09:35:00,6337,6348,6330.65,6344,12994
BAJAJFINSV,20180713,09:40:00,6344,6344,6321,6321,5065
BAJAJFINSV,20180713,09:45:00,6323.15,6330,6321,6323.85,2789
BAJAJFINSV,20180713,09:50:00,6324,6329,6323,6324,2343
BAJAJFINSV,20180713,09:55:00,6324,6326,6302,6310,4304
BAJAJFINSV,20180713,10:00:00,6312,6316,6305,6314.05,3256
BAJAJFINSV,20180713,10:05:00,6314,6330,6305.5,6311.8,6586
BAJAJFINSV,20180713,10:10:00,6314.65,6314.7,6278,6288,8238
BAJAJFINSV,20180713,10:15:00,6288,6298.25,6285,6293,2370
BAJAJFINSV,20180713,10:20:00,6292,6295,6270,6293.45,5440
BAJAJFINSV,20180713,10:25:00,6287.95,6290.6,6282.6,6289.75,1547
BAJAJFINSV,20180713,10:30:00,6289,6296,6287,6291.3,621
BAJAJFINSV,20180713,10:35:00,6287,6287,6280,6284,1458
BAJAJFINSV,20180713,10:40:00,6282,6282,6275.5,6279.25,1144
BAJAJFINSV,20180713,10:45:00,6279.3,6284,6277.5,6283.5,902
BAJAJFINSV,20180713,10:50:00,6283.9,6284,6278.15,6283.3,647
BAJAJFINSV,20180713,10:55:00,6281.8,6283.4,6254,6255.1,3715
BAJAJFINSV,20180713,11:00:00,6255.1,6260,6248,6260,3528
BAJAJFINSV,20180713,11:05:00,6260,6287.65,6259.9,6283,3296
BAJAJFINSV,20180713,11:10:00,6283,6287,6274.95,6276.05,2811
BAJAJFINSV,20180713,11:15:00,6279,6281,6262.15,6265,1582
BAJAJFINSV,20180713,11:20:00,6266.55,6280,6263,6279.95,1258
BAJAJFINSV,20180713,11:25:00,6279.95,6286,6278.05,6282,1226
BAJAJFINSV,20180713,11:30:00,6282,6310,6281,6308,3659
BAJAJFINSV,20180713,11:35:00,6309,6309,6290.9,6304.15,1533
BAJAJFINSV,20180713,11:40:00,6304.85,6322,6300.65,6322,3326
BAJAJFINSV,20180713,11:45:00,6322,6322,6302.5,6307.95,1552
BAJAJFINSV,20180713,11:50:00,6309.3,6313,6303.75,6310,782
BAJAJFINSV,20180713,11:55:00,6308,6317,6308,6314,1097
BAJAJFINSV,20180713,12:00:00,6313,6315,6312.6,6314,208
BAJAJFINSV,20180713,12:05:00,6311.7,6315.3,6304.6,6315,1952
BAJAJFINSV,20180713,12:10:00,6315,6316,6309.5,6311.65,686
BAJAJFINSV,20180713,12:15:00,6314,6314,6310,6310,256
BAJAJFINSV,20180713,12:20:00,6308.65,6316,6308,6315.55,524
BAJAJFINSV,20180713,12:25:00,6313.4,6315,6306.6,6308.5,464
BAJAJFINSV,20180713,12:30:00,6308.5,6308.5,6300.2,6307,841
BAJAJFINSV,20180713,12:35:00,6307,6310.45,6305.95,6308.45,427
BAJAJFINSV,20180713,12:40:00,6308.9,6320,6308,6318.25,4773
BAJAJFINSV,20180713,12:45:00,6319.95,6329.4,6313.6,6324.25,2606
BAJAJFINSV,20180713,12:50:00,6324.25,6324.25,6308.05,6322,1686
BAJAJFINSV,20180713,12:55:00,6318.15,6323.9,6314.95,6323.05,1189
BAJAJFINSV,20180713,13:00:00,6323.05,6323.05,6315,6315.45,520
BAJAJFINSV,20180713,13:05:00,6320.6,6326,6312.25,6319.65,2502
BAJAJFINSV,20180713,13:10:00,6317.9,6320,6315,6318.9,333
BAJAJFINSV,20180713,13:15:00,6319.6,6326,6315.05,6325,1353
BAJAJFINSV,20180713,13:20:00,6324,6327,6320,6324,1603
BAJAJFINSV,20180713,13:25:00,6324,6325.85,6320,6321.65,804
BAJAJFINSV,20180713,13:30:00,6325,6325,6315,6315,544
BAJAJFINSV,20180713,13:35:00,6315.5,6320.7,6315.5,6318.4,436
BAJAJFINSV,20180713,13:40:00,6317.45,6317.45,6305,6314.85,1935
BAJAJFINSV,20180713,13:45:00,6313,6315,6306,6306.1,2177
BAJAJFINSV,20180713,13:50:00,6306.45,6308.9,6302.6,6304.25,1173
BAJAJFINSV,20180713,13:55:00,6303.15,6305.85,6290,6299,1481
BAJAJFINSV,20180713,14:00:00,6299,6310,6298,6305.1,792
BAJAJFINSV,20180713,14:05:00,6308.95,6308.95,6304.95,6306.45,211
BAJAJFINSV,20180713,14:10:00,6306.4,6315,6303.25,6315,481
BAJAJFINSV,20180713,14:15:00,6315,6317,6303.05,6303.05,996
BAJAJFINSV,20180713,14:20:00,6304.75,6317.35,6304.75,6317.25,2551
BAJAJFINSV,20180713,14:25:00,6320,6323,6309.35,6311.85,1008
BAJAJFINSV,20180713,14:30:00,6311.8,6319,6310.55,6316.9,866
BAJAJFINSV,20180713,14:35:00,6316.9,6317,6312.05,6316.85,700
BAJAJFINSV,20180713,14:40:00,6316.85,6317.3,6309.05,6317,861
BAJAJFINSV,20180713,14:45:00,6315.9,6320,6314.85,6320,1156
BAJAJFINSV,20180713,14:50:00,6320,6320,6306,6315.15,875
BAJAJFINSV,20180713,14:55:00,6316,6316,6310,6312.15,932
BAJAJFINSV,20180713,15:00:00,6312.15,6318,6305.1,6316.8,2392
BAJAJFINSV,20180713,15:05:00,6317.6,6317.6,6304.05,6315,4336
BAJAJFINSV,20180713,15:10:00,6315,6317.5,6305,6308.9,2108
BAJAJFINSV,20180713,15:15:00,6310,6326.95,6306.2,6323,4528
BAJAJFINSV,20180713,15:20:00,6322.05,6345.95,6320,6331,6225
BAJAJFINSV,20180713,15:25:00,6331.05,6340.75,6330.95,6335,3098
BAJAJFINSV,20180713,15:30:00,6335,6338,6324,6332,2828