ADANIPORTS,20201023,09:08,360.00,360.00,360.00,360.

00,3284,0
ADANIPORTS,20201023,09:16,358.70,359.75,357.65,359.75,34454,0
ADANIPORTS,20201023,09:17,360.00,360.60,358.85,360.45,37387,0
ADANIPORTS,20201023,09:18,360.30,361.65,360.05,361.25,40745,0
ADANIPORTS,20201023,09:19,361.30,361.85,361.00,361.00,25100,0
ADANIPORTS,20201023,09:20,360.90,362.00,360.90,361.65,25555,0
ADANIPORTS,20201023,09:21,362.00,362.00,360.25,361.00,33974,0
ADANIPORTS,20201023,09:22,360.80,361.75,360.65,361.75,26251,0
ADANIPORTS,20201023,09:23,361.50,362.80,361.50,362.50,23477,0
ADANIPORTS,20201023,09:24,362.50,363.10,362.40,362.80,24861,0
ADANIPORTS,20201023,09:25,362.70,364.15,362.40,362.55,58478,0
ADANIPORTS,20201023,09:26,362.50,362.95,362.15,362.80,14812,0
ADANIPORTS,20201023,09:27,362.55,363.90,362.55,363.70,33121,0
ADANIPORTS,20201023,09:28,363.65,363.95,363.50,363.50,16867,0
ADANIPORTS,20201023,09:29,363.70,364.15,363.70,364.00,17045,0
ADANIPORTS,20201023,09:30,364.00,364.10,363.00,363.85,31929,0
ADANIPORTS,20201023,09:31,363.85,364.75,363.85,364.75,22410,0
ADANIPORTS,20201023,09:32,364.75,365.05,364.50,364.75,52486,0
ADANIPORTS,20201023,09:33,364.75,365.40,364.55,364.75,40876,0
ADANIPORTS,20201023,09:34,364.85,365.35,364.75,364.80,17287,0
ADANIPORTS,20201023,09:35,365.05,365.50,364.20,364.50,54742,0
ADANIPORTS,20201023,09:36,364.45,365.20,364.45,364.85,52403,0
ADANIPORTS,20201023,09:37,364.85,365.00,364.55,364.85,33609,0
ADANIPORTS,20201023,09:38,364.65,365.30,364.50,365.30,40093,0
ADANIPORTS,20201023,09:39,365.25,365.80,365.05,365.65,34224,0
ADANIPORTS,20201023,09:40,365.65,366.00,365.55,365.65,63843,0
ADANIPORTS,20201023,09:41,365.65,366.45,365.65,366.20,49364,0
ADANIPORTS,20201023,09:42,366.20,366.20,365.35,365.80,34119,0
ADANIPORTS,20201023,09:43,365.80,366.00,365.50,365.75,18050,0
ADANIPORTS,20201023,09:44,365.55,366.00,365.25,365.95,33003,0
ADANIPORTS,20201023,09:45,365.95,366.70,365.90,366.65,52018,0
ADANIPORTS,20201023,09:46,366.75,367.20,366.45,366.45,118210,0
ADANIPORTS,20201023,09:47,366.75,367.00,366.10,366.80,50223,0
ADANIPORTS,20201023,09:48,366.95,368.00,366.80,367.85,96480,0
ADANIPORTS,20201023,09:49,367.75,367.90,367.50,367.50,28319,0
ADANIPORTS,20201023,09:50,367.70,367.80,367.00,367.00,48569,0
ADANIPORTS,20201023,09:51,367.00,367.00,365.60,365.60,64192,0
ADANIPORTS,20201023,09:52,365.85,366.30,365.50,365.85,67688,0
ADANIPORTS,20201023,09:53,365.70,365.90,365.10,365.50,55613,0
ADANIPORTS,20201023,09:54,365.60,365.60,364.80,365.55,36212,0
ADANIPORTS,20201023,09:55,365.60,365.90,365.30,365.70,17306,0
ADANIPORTS,20201023,09:56,365.70,365.80,364.90,365.05,22849,0
ADANIPORTS,20201023,09:57,364.95,365.60,364.90,365.35,15830,0
ADANIPORTS,20201023,09:58,365.40,366.00,365.20,365.75,18211,0
ADANIPORTS,20201023,09:59,365.95,366.30,365.85,366.15,26343,0
ADANIPORTS,20201023,10:00,366.00,366.00,365.35,365.75,19973,0
ADANIPORTS,20201023,10:01,365.75,366.40,365.70,366.35,18455,0
ADANIPORTS,20201023,10:02,366.40,366.90,366.20,366.20,22632,0
ADANIPORTS,20201023,10:03,366.20,366.50,366.20,366.40,7254,0
ADANIPORTS,20201023,10:04,366.40,367.00,366.40,367.00,27791,0
ADANIPORTS,20201023,10:05,367.00,367.45,366.55,366.55,35963,0
ADANIPORTS,20201023,10:06,366.55,366.85,366.10,366.50,27599,0
ADANIPORTS,20201023,10:07,366.25,367.10,366.25,367.10,10238,0
ADANIPORTS,20201023,10:08,367.05,367.45,367.00,367.40,19070,0
ADANIPORTS,20201023,10:09,367.40,367.40,367.10,367.30,12773,0
ADANIPORTS,20201023,10:10,367.30,367.35,367.00,367.15,18773,0
ADANIPORTS,20201023,10:11,367.00,367.25,366.65,366.75,17755,0
ADANIPORTS,20201023,10:12,367.00,367.10,366.50,366.70,7761,0
ADANIPORTS,20201023,10:13,366.70,367.00,366.50,367.00,14236,0
ADANIPORTS,20201023,10:14,367.00,367.00,366.50,366.60,5450,0
ADANIPORTS,20201023,10:15,366.80,366.90,366.50,366.60,6776,0
ADANIPORTS,20201023,10:16,366.55,367.00,366.50,366.90,8752,0
ADANIPORTS,20201023,10:17,366.95,367.00,366.55,366.85,8208,0
ADANIPORTS,20201023,10:18,366.70,366.85,366.50,366.65,9946,0
ADANIPORTS,20201023,10:19,366.75,366.80,366.25,366.40,14004,0
ADANIPORTS,20201023,10:20,366.40,366.45,366.05,366.15,9463,0
ADANIPORTS,20201023,10:21,366.05,366.10,365.80,365.90,15787,0
ADANIPORTS,20201023,10:22,365.85,366.20,365.85,366.00,16489,0
ADANIPORTS,20201023,10:23,366.20,366.65,366.05,366.65,6653,0
ADANIPORTS,20201023,10:24,366.35,366.70,366.35,366.70,9315,0
ADANIPORTS,20201023,10:25,366.70,366.70,366.25,366.40,4981,0
ADANIPORTS,20201023,10:26,366.35,366.40,366.10,366.20,4188,0
ADANIPORTS,20201023,10:27,366.10,366.30,365.65,365.75,16778,0
ADANIPORTS,20201023,10:28,365.50,365.75,365.50,365.60,3828,0
ADANIPORTS,20201023,10:29,365.75,365.90,365.65,365.65,4720,0
ADANIPORTS,20201023,10:30,365.70,365.85,365.55,365.60,4321,0
ADANIPORTS,20201023,10:31,365.55,366.10,365.55,365.90,8040,0
ADANIPORTS,20201023,10:32,365.90,366.00,365.20,365.20,17682,0
ADANIPORTS,20201023,10:33,365.20,365.30,363.90,363.95,114426,0
ADANIPORTS,20201023,10:34,364.20,365.20,364.10,365.10,20745,0
ADANIPORTS,20201023,10:35,364.85,365.10,364.65,364.80,9330,0
ADANIPORTS,20201023,10:36,364.65,364.95,364.25,364.70,28384,0
ADANIPORTS,20201023,10:37,364.75,364.95,364.30,364.95,6950,0
ADANIPORTS,20201023,10:38,364.95,365.35,364.75,365.05,9627,0
ADANIPORTS,20201023,10:39,365.00,365.30,365.00,365.05,6458,0
ADANIPORTS,20201023,10:40,365.25,365.30,365.00,365.10,8963,0
ADANIPORTS,20201023,10:41,364.85,365.25,364.60,365.25,17153,0
ADANIPORTS,20201023,10:42,365.25,365.60,365.15,365.25,10519,0
ADANIPORTS,20201023,10:43,365.50,365.60,365.35,365.60,5594,0
ADANIPORTS,20201023,10:44,365.70,366.00,365.40,365.80,12548,0
ADANIPORTS,20201023,10:45,366.00,366.00,365.50,365.75,7120,0
ADANIPORTS,20201023,10:46,365.75,365.75,365.25,365.65,7512,0
ADANIPORTS,20201023,10:47,365.55,366.00,365.55,365.80,10407,0
ADANIPORTS,20201023,10:48,366.00,366.00,365.60,365.65,5658,0
ADANIPORTS,20201023,10:49,365.65,366.00,365.65,365.75,4902,0
ADANIPORTS,20201023,10:50,365.75,366.00,365.55,365.70,17232,0
ADANIPORTS,20201023,10:51,365.60,365.80,365.25,365.45,10710,0
ADANIPORTS,20201023,10:52,365.75,365.75,365.50,365.70,4019,0
ADANIPORTS,20201023,10:53,365.50,365.85,365.45,365.55,5360,0
ADANIPORTS,20201023,10:54,365.75,365.85,365.50,365.55,2761,0
ADANIPORTS,20201023,10:55,365.50,365.60,364.75,365.20,18167,0
ADANIPORTS,20201023,10:56,364.90,365.05,364.80,364.85,5707,0
ADANIPORTS,20201023,10:57,365.00,365.90,364.75,365.65,16973,0
ADANIPORTS,20201023,10:58,365.55,365.65,365.40,365.40,4671,0
ADANIPORTS,20201023,10:59,365.65,365.90,365.30,365.90,7893,0
ADANIPORTS,20201023,11:00,365.70,366.00,365.70,365.90,3183,0
ADANIPORTS,20201023,11:01,365.90,366.25,365.00,365.00,78342,0
ADANIPORTS,20201023,11:02,365.00,365.25,365.00,365.20,5716,0
ADANIPORTS,20201023,11:03,365.10,365.20,364.50,364.50,15128,0
ADANIPORTS,20201023,11:04,364.50,364.70,364.10,364.15,21891,0
ADANIPORTS,20201023,11:05,364.10,364.65,364.10,364.50,9206,0
ADANIPORTS,20201023,11:06,364.55,364.95,364.55,364.75,4593,0
ADANIPORTS,20201023,11:07,364.95,365.40,364.75,365.40,3968,0
ADANIPORTS,20201023,11:08,365.45,365.45,365.10,365.25,10667,0
ADANIPORTS,20201023,11:09,365.40,365.70,365.25,365.35,6314,0
ADANIPORTS,20201023,11:10,365.45,365.65,365.40,365.60,2757,0
ADANIPORTS,20201023,11:11,365.55,365.90,365.40,365.90,12958,0
ADANIPORTS,20201023,11:12,365.60,366.00,365.60,365.90,4678,0
ADANIPORTS,20201023,11:13,365.80,366.10,365.80,366.00,11178,0
ADANIPORTS,20201023,11:14,366.10,366.20,365.80,365.95,4408,0
ADANIPORTS,20201023,11:15,365.85,366.20,365.85,366.05,4783,0
ADANIPORTS,20201023,11:16,366.20,366.20,365.80,365.85,7311,0
ADANIPORTS,20201023,11:17,366.00,366.20,365.80,366.20,5059,0
ADANIPORTS,20201023,11:18,366.10,366.20,366.10,366.20,4515,0
ADANIPORTS,20201023,11:19,366.10,366.15,365.90,365.90,3564,0
ADANIPORTS,20201023,11:20,365.90,366.10,365.90,366.00,2100,0
ADANIPORTS,20201023,11:21,366.10,366.20,365.90,365.90,6300,0
ADANIPORTS,20201023,11:22,366.05,366.20,365.90,366.00,3213,0
ADANIPORTS,20201023,11:23,366.00,366.15,365.90,366.10,6839,0
ADANIPORTS,20201023,11:24,365.90,366.20,365.90,366.05,2850,0
ADANIPORTS,20201023,11:25,366.10,366.20,366.00,366.05,5352,0
ADANIPORTS,20201023,11:26,366.15,366.15,365.70,366.00,8401,0
ADANIPORTS,20201023,11:27,365.85,366.05,365.85,366.00,2295,0
ADANIPORTS,20201023,11:28,366.05,366.05,365.80,365.80,4252,0
ADANIPORTS,20201023,11:29,365.80,366.05,365.70,366.00,4936,0
ADANIPORTS,20201023,11:30,366.00,366.20,365.75,366.20,5008,0
ADANIPORTS,20201023,11:31,366.20,367.20,365.80,367.20,161842,0
ADANIPORTS,20201023,11:32,367.20,367.40,366.25,366.25,157852,0
ADANIPORTS,20201023,11:33,366.20,366.20,365.55,365.70,20068,0
ADANIPORTS,20201023,11:34,365.70,367.00,365.60,366.95,149830,0
ADANIPORTS,20201023,11:35,366.85,366.85,364.95,365.05,190650,0
ADANIPORTS,20201023,11:36,365.05,365.80,364.95,365.80,71732,0
ADANIPORTS,20201023,11:37,365.65,367.10,365.65,366.65,31443,0
ADANIPORTS,20201023,11:38,366.60,366.65,365.80,365.80,45939,0
ADANIPORTS,20201023,11:39,366.65,366.65,366.30,366.55,15703,0
ADANIPORTS,20201023,11:40,366.55,366.55,366.25,366.40,2365,0
ADANIPORTS,20201023,11:41,366.50,366.80,366.40,366.45,7547,0
ADANIPORTS,20201023,11:42,366.40,366.90,366.35,366.80,8247,0
ADANIPORTS,20201023,11:43,366.60,366.90,366.55,366.60,6071,0
ADANIPORTS,20201023,11:44,366.55,366.90,366.55,366.65,2838,0
ADANIPORTS,20201023,11:45,366.55,366.55,366.35,366.35,5928,0
ADANIPORTS,20201023,11:46,366.40,366.55,366.20,366.25,3148,0
ADANIPORTS,20201023,11:47,366.50,366.50,366.00,366.05,5224,0
ADANIPORTS,20201023,11:48,366.05,366.20,366.00,366.00,4484,0
ADANIPORTS,20201023,11:49,366.15,366.50,366.15,366.50,6559,0
ADANIPORTS,20201023,11:50,366.35,366.55,366.15,366.20,5123,0
ADANIPORTS,20201023,11:51,366.05,366.30,366.00,366.00,5768,0
ADANIPORTS,20201023,11:52,366.00,366.75,366.00,366.55,3449,0
ADANIPORTS,20201023,11:53,366.50,367.10,366.50,367.05,20664,0
ADANIPORTS,20201023,11:54,367.10,367.20,366.90,366.90,14547,0
ADANIPORTS,20201023,11:55,367.00,367.10,366.75,366.75,6561,0
ADANIPORTS,20201023,11:56,367.00,367.00,366.65,367.00,5107,0
ADANIPORTS,20201023,11:57,366.95,367.20,366.65,367.00,25287,0
ADANIPORTS,20201023,11:58,367.00,367.10,366.80,366.95,4194,0
ADANIPORTS,20201023,11:59,367.00,367.25,367.00,367.05,3861,0
ADANIPORTS,20201023,12:00,367.25,367.25,367.05,367.15,11578,0
ADANIPORTS,20201023,12:01,367.20,367.30,367.05,367.05,7421,0
ADANIPORTS,20201023,12:02,367.25,367.35,367.00,367.15,11084,0
ADANIPORTS,20201023,12:03,367.00,367.05,366.75,366.90,6845,0
ADANIPORTS,20201023,12:04,366.90,367.05,366.75,367.05,5651,0
ADANIPORTS,20201023,12:05,367.00,367.10,366.85,367.00,2430,0
ADANIPORTS,20201023,12:06,367.00,367.15,366.90,366.95,2655,0
ADANIPORTS,20201023,12:07,367.00,367.15,367.00,367.05,1371,0
ADANIPORTS,20201023,12:08,367.05,368.00,367.05,367.70,65768,0
ADANIPORTS,20201023,12:09,367.80,368.00,367.65,368.00,32668,0
ADANIPORTS,20201023,12:10,368.00,369.00,367.80,368.50,88870,0
ADANIPORTS,20201023,12:11,368.50,368.80,368.30,368.60,39422,0
ADANIPORTS,20201023,12:12,368.60,368.60,368.20,368.35,19191,0
ADANIPORTS,20201023,12:13,368.35,368.35,367.90,367.90,25307,0
ADANIPORTS,20201023,12:14,368.00,368.00,367.80,367.85,8185,0
ADANIPORTS,20201023,12:15,368.00,368.10,367.80,368.00,10259,0
ADANIPORTS,20201023,12:16,368.00,368.15,367.60,368.00,11723,0
ADANIPORTS,20201023,12:17,367.80,368.00,367.60,367.60,6967,0
ADANIPORTS,20201023,12:18,367.55,368.00,367.55,368.00,13217,0
ADANIPORTS,20201023,12:19,368.05,368.50,367.95,368.40,12114,0
ADANIPORTS,20201023,12:20,368.30,368.70,368.30,368.50,8328,0
ADANIPORTS,20201023,12:21,368.45,368.70,368.20,368.25,10050,0
ADANIPORTS,20201023,12:22,368.20,368.55,367.95,367.95,10519,0
ADANIPORTS,20201023,12:23,368.00,368.50,368.00,368.05,11035,0
ADANIPORTS,20201023,12:24,368.05,368.30,367.65,367.70,8147,0
ADANIPORTS,20201023,12:25,367.85,368.10,367.60,367.75,7516,0
ADANIPORTS,20201023,12:26,368.00,368.05,367.70,367.95,7198,0
ADANIPORTS,20201023,12:27,367.90,368.00,367.80,367.80,4465,0
ADANIPORTS,20201023,12:28,367.95,368.00,367.80,367.80,4261,0
ADANIPORTS,20201023,12:29,368.00,368.00,367.75,367.80,4961,0
ADANIPORTS,20201023,12:30,367.80,367.85,367.15,367.25,11602,0
ADANIPORTS,20201023,12:31,367.50,367.50,367.30,367.50,3327,0
ADANIPORTS,20201023,12:32,367.50,367.90,367.45,367.65,9317,0
ADANIPORTS,20201023,12:33,367.65,367.85,367.65,367.80,1782,0
ADANIPORTS,20201023,12:34,367.65,367.80,367.40,367.50,3581,0
ADANIPORTS,20201023,12:35,367.65,367.65,367.35,367.35,3764,0
ADANIPORTS,20201023,12:36,367.50,367.65,367.35,367.50,5479,0
ADANIPORTS,20201023,12:37,367.50,367.80,367.50,367.70,3205,0
ADANIPORTS,20201023,12:38,367.55,368.00,367.55,367.90,3630,0
ADANIPORTS,20201023,12:39,367.85,367.90,367.60,367.75,2150,0
ADANIPORTS,20201023,12:40,367.75,367.95,367.70,367.70,5377,0
ADANIPORTS,20201023,12:41,367.90,368.30,367.65,368.15,9365,0
ADANIPORTS,20201023,12:42,368.15,368.40,368.00,368.20,5018,0
ADANIPORTS,20201023,12:43,368.00,368.15,367.65,367.80,8265,0
ADANIPORTS,20201023,12:44,367.80,367.80,367.55,367.55,4051,0
ADANIPORTS,20201023,12:45,367.30,367.30,367.00,367.20,13129,0
ADANIPORTS,20201023,12:46,367.20,367.30,367.00,367.15,6893,0
ADANIPORTS,20201023,12:47,367.20,367.40,367.20,367.25,1876,0
ADANIPORTS,20201023,12:48,367.25,367.95,367.25,367.95,5659,0
ADANIPORTS,20201023,12:49,367.95,368.00,367.80,367.85,3697,0
ADANIPORTS,20201023,12:50,367.90,367.95,367.70,367.85,4089,0
ADANIPORTS,20201023,12:51,367.70,367.90,367.65,367.70,6078,0
ADANIPORTS,20201023,12:52,367.65,367.80,367.20,367.20,7961,0
ADANIPORTS,20201023,12:53,367.45,367.50,367.20,367.30,3859,0
ADANIPORTS,20201023,12:54,367.30,367.30,366.65,366.80,27795,0
ADANIPORTS,20201023,12:55,366.75,367.25,366.55,366.80,8334,0
ADANIPORTS,20201023,12:56,367.10,367.35,366.95,367.20,3664,0
ADANIPORTS,20201023,12:57,367.20,367.70,367.20,367.55,4018,0
ADANIPORTS,20201023,12:58,367.55,367.95,367.40,367.70,8312,0
ADANIPORTS,20201023,12:59,368.00,368.40,367.70,368.25,27557,0
ADANIPORTS,20201023,13:00,368.20,368.40,368.10,368.35,10420,0
ADANIPORTS,20201023,13:01,368.35,368.40,367.85,368.00,14763,0
ADANIPORTS,20201023,13:02,368.00,368.00,367.70,367.95,5882,0
ADANIPORTS,20201023,13:03,367.95,368.00,367.55,367.55,6364,0
ADANIPORTS,20201023,13:04,367.70,367.95,367.40,367.40,11803,0
ADANIPORTS,20201023,13:05,367.40,367.70,367.20,367.20,11810,0
ADANIPORTS,20201023,13:06,367.20,367.40,367.00,367.00,16983,0
ADANIPORTS,20201023,13:07,367.00,367.00,366.50,366.50,20463,0
ADANIPORTS,20201023,13:08,366.65,366.70,366.00,366.15,60333,0
ADANIPORTS,20201023,13:09,366.15,366.50,365.60,365.75,50228,0
ADANIPORTS,20201023,13:10,366.00,366.30,365.75,365.95,40771,0
ADANIPORTS,20201023,13:11,365.95,366.00,365.10,365.60,34679,0
ADANIPORTS,20201023,13:12,365.60,365.70,365.20,365.35,21496,0
ADANIPORTS,20201023,13:13,365.35,366.90,365.35,366.90,40084,0
ADANIPORTS,20201023,13:14,366.95,367.35,366.75,366.95,29871,0
ADANIPORTS,20201023,13:15,367.00,367.15,366.75,367.15,4397,0
ADANIPORTS,20201023,13:16,366.90,367.20,366.50,366.55,13018,0
ADANIPORTS,20201023,13:17,366.70,367.00,366.55,366.85,7504,0
ADANIPORTS,20201023,13:18,367.00,367.10,366.80,366.85,2817,0
ADANIPORTS,20201023,13:19,367.00,367.20,366.85,367.20,5324,0
ADANIPORTS,20201023,13:20,367.30,367.60,367.00,367.35,5266,0
ADANIPORTS,20201023,13:21,367.35,367.75,367.25,367.55,8517,0
ADANIPORTS,20201023,13:22,367.70,367.75,367.10,367.10,3441,0
ADANIPORTS,20201023,13:23,367.10,367.35,367.00,367.00,3147,0
ADANIPORTS,20201023,13:24,367.00,367.20,367.00,367.00,3040,0
ADANIPORTS,20201023,13:25,367.00,367.20,366.75,366.75,5052,0
ADANIPORTS,20201023,13:26,366.75,366.80,366.60,366.75,6204,0
ADANIPORTS,20201023,13:27,366.65,367.00,366.65,367.00,4982,0
ADANIPORTS,20201023,13:28,366.90,367.00,366.75,366.95,2274,0
ADANIPORTS,20201023,13:29,366.95,367.20,366.85,366.85,2577,0
ADANIPORTS,20201023,13:30,367.00,367.10,366.90,367.00,2131,0
ADANIPORTS,20201023,13:31,366.90,367.20,366.90,367.00,2717,0
ADANIPORTS,20201023,13:32,367.30,367.30,366.90,367.05,5370,0
ADANIPORTS,20201023,13:33,367.25,367.50,367.10,367.45,3453,0
ADANIPORTS,20201023,13:34,367.50,367.60,366.75,366.80,17245,0
ADANIPORTS,20201023,13:35,366.80,367.20,366.65,366.80,3431,0
ADANIPORTS,20201023,13:36,366.75,367.25,366.75,367.15,2796,0
ADANIPORTS,20201023,13:37,366.90,367.20,366.70,366.80,5598,0
ADANIPORTS,20201023,13:38,366.80,367.20,366.80,367.00,2032,0
ADANIPORTS,20201023,13:39,367.00,367.25,366.90,367.15,3501,0
ADANIPORTS,20201023,13:40,367.15,367.25,366.95,367.25,3366,0
ADANIPORTS,20201023,13:41,367.00,367.60,367.00,367.60,4071,0
ADANIPORTS,20201023,13:42,367.40,367.60,367.40,367.50,3950,0
ADANIPORTS,20201023,13:43,367.50,367.70,367.30,367.30,5989,0
ADANIPORTS,20201023,13:44,367.25,367.50,367.25,367.30,5887,0
ADANIPORTS,20201023,13:45,367.30,367.50,367.30,367.40,3414,0
ADANIPORTS,20201023,13:46,367.55,367.55,367.25,367.25,7147,0
ADANIPORTS,20201023,13:47,367.30,367.45,367.30,367.30,2954,0
ADANIPORTS,20201023,13:48,367.30,367.50,367.20,367.30,2864,0
ADANIPORTS,20201023,13:49,367.25,367.45,367.20,367.30,2866,0
ADANIPORTS,20201023,13:50,367.20,367.50,367.20,367.25,3124,0
ADANIPORTS,20201023,13:51,367.50,367.70,367.25,367.50,8925,0
ADANIPORTS,20201023,13:52,367.65,368.50,367.65,368.50,35694,0
ADANIPORTS,20201023,13:53,368.50,368.50,367.85,368.10,16883,0
ADANIPORTS,20201023,13:54,368.10,368.30,367.90,368.15,9490,0
ADANIPORTS,20201023,13:55,368.15,368.25,367.95,367.95,5937,0
ADANIPORTS,20201023,13:56,368.00,368.10,367.90,367.90,3754,0
ADANIPORTS,20201023,13:57,367.90,368.10,367.65,367.65,6743,0
ADANIPORTS,20201023,13:58,367.90,367.90,367.60,367.65,4026,0
ADANIPORTS,20201023,13:59,367.75,367.90,367.60,367.60,1772,0
ADANIPORTS,20201023,14:00,367.60,367.95,367.60,367.70,2611,0
ADANIPORTS,20201023,14:01,367.70,368.15,367.70,367.80,13805,0
ADANIPORTS,20201023,14:02,367.85,368.00,367.80,367.85,2473,0
ADANIPORTS,20201023,14:03,367.85,368.00,367.80,367.80,3722,0
ADANIPORTS,20201023,14:04,367.95,368.00,367.20,367.25,14066,0
ADANIPORTS,20201023,14:05,367.25,367.50,367.25,367.30,2578,0
ADANIPORTS,20201023,14:06,367.30,367.40,366.90,367.05,20803,0
ADANIPORTS,20201023,14:07,367.05,367.30,366.95,367.00,5343,0
ADANIPORTS,20201023,14:08,367.30,367.60,367.25,367.30,4727,0
ADANIPORTS,20201023,14:09,367.30,367.65,367.30,367.50,2312,0
ADANIPORTS,20201023,14:10,367.50,367.80,367.50,367.70,4655,0
ADANIPORTS,20201023,14:11,367.65,367.85,367.65,367.70,1885,0
ADANIPORTS,20201023,14:12,367.70,367.90,367.65,367.70,4118,0
ADANIPORTS,20201023,14:13,367.80,367.90,367.80,367.85,2152,0
ADANIPORTS,20201023,14:14,367.75,368.00,367.75,367.80,4299,0
ADANIPORTS,20201023,14:15,367.80,367.95,367.50,367.50,7648,0
ADANIPORTS,20201023,14:16,367.50,367.50,367.05,367.10,4524,0
ADANIPORTS,20201023,14:17,367.10,367.30,367.05,367.05,4088,0
ADANIPORTS,20201023,14:18,367.05,367.45,367.05,367.45,2932,0
ADANIPORTS,20201023,14:19,367.45,367.50,367.10,367.10,2896,0
ADANIPORTS,20201023,14:20,367.10,367.40,367.10,367.15,3438,0
ADANIPORTS,20201023,14:21,367.25,367.25,367.10,367.20,3047,0
ADANIPORTS,20201023,14:22,367.25,367.55,367.20,367.30,3251,0
ADANIPORTS,20201023,14:23,367.25,367.50,367.25,367.40,2863,0
ADANIPORTS,20201023,14:24,367.40,367.40,367.25,367.25,2926,0
ADANIPORTS,20201023,14:25,367.25,367.45,367.20,367.20,3615,0
ADANIPORTS,20201023,14:26,367.20,367.40,367.20,367.20,4010,0
ADANIPORTS,20201023,14:27,367.20,367.40,367.20,367.20,2749,0
ADANIPORTS,20201023,14:28,367.20,367.35,367.10,367.15,5287,0
ADANIPORTS,20201023,14:29,367.10,367.15,366.50,366.80,15125,0
ADANIPORTS,20201023,14:30,366.80,367.00,366.75,366.80,2572,0
ADANIPORTS,20201023,14:31,366.80,366.80,366.30,366.30,22910,0
ADANIPORTS,20201023,14:32,366.30,366.90,366.30,366.90,6021,0
ADANIPORTS,20201023,14:33,366.90,366.90,366.50,366.50,6558,0
ADANIPORTS,20201023,14:34,366.60,366.95,366.60,366.80,5853,0
ADANIPORTS,20201023,14:35,366.80,367.00,366.60,366.65,12188,0
ADANIPORTS,20201023,14:36,367.00,367.00,366.75,366.85,4190,0
ADANIPORTS,20201023,14:37,366.85,367.25,366.80,366.80,12871,0
ADANIPORTS,20201023,14:38,366.80,367.00,366.80,366.85,2617,0
ADANIPORTS,20201023,14:39,366.80,367.35,366.80,367.20,4088,0
ADANIPORTS,20201023,14:40,367.20,367.50,367.20,367.25,5192,0
ADANIPORTS,20201023,14:41,367.25,367.80,367.25,367.75,16267,0
ADANIPORTS,20201023,14:42,367.55,367.75,367.10,367.40,8693,0
ADANIPORTS,20201023,14:43,367.45,367.60,367.30,367.30,4674,0
ADANIPORTS,20201023,14:44,367.25,367.50,367.20,367.35,3973,0
ADANIPORTS,20201023,14:45,367.45,367.80,367.20,367.20,8086,0
ADANIPORTS,20201023,14:46,367.50,367.50,366.60,366.60,17817,0
ADANIPORTS,20201023,14:47,366.60,366.60,366.00,366.05,51107,0
ADANIPORTS,20201023,14:48,366.05,366.35,365.60,365.60,26979,0
ADANIPORTS,20201023,14:49,365.60,365.85,365.50,365.75,18623,0
ADANIPORTS,20201023,14:50,365.65,366.25,365.60,366.15,34479,0
ADANIPORTS,20201023,14:51,366.05,366.85,366.05,366.75,10370,0
ADANIPORTS,20201023,14:52,366.50,366.90,366.50,366.70,3885,0
ADANIPORTS,20201023,14:53,366.70,366.80,366.50,366.50,6847,0
ADANIPORTS,20201023,14:54,366.50,366.80,366.50,366.50,5034,0
ADANIPORTS,20201023,14:55,366.45,366.45,366.10,366.30,13814,0
ADANIPORTS,20201023,14:56,366.30,366.40,366.10,366.20,5776,0
ADANIPORTS,20201023,14:57,366.20,366.30,365.75,365.75,7620,0
ADANIPORTS,20201023,14:58,365.75,366.00,365.75,365.85,7987,0
ADANIPORTS,20201023,14:59,365.90,366.15,365.85,366.00,6947,0
ADANIPORTS,20201023,15:00,365.95,366.30,365.80,365.90,13477,0
ADANIPORTS,20201023,15:01,365.75,365.90,365.60,365.70,15909,0
ADANIPORTS,20201023,15:02,365.70,365.85,365.05,365.30,37569,0
ADANIPORTS,20201023,15:03,365.30,365.40,365.00,365.00,42036,0
ADANIPORTS,20201023,15:04,365.00,365.10,364.15,364.35,39983,0
ADANIPORTS,20201023,15:05,364.30,365.15,364.05,365.15,54218,0
ADANIPORTS,20201023,15:06,364.75,365.15,364.50,364.80,14902,0
ADANIPORTS,20201023,15:07,364.60,364.75,364.00,364.00,34792,0
ADANIPORTS,20201023,15:08,364.25,364.95,364.05,364.70,22337,0
ADANIPORTS,20201023,15:09,365.00,365.00,364.35,364.40,18041,0
ADANIPORTS,20201023,15:10,364.40,364.85,364.25,364.25,18408,0
ADANIPORTS,20201023,15:11,364.60,364.65,364.00,364.00,29288,0
ADANIPORTS,20201023,15:12,364.00,364.50,364.00,364.30,20073,0
ADANIPORTS,20201023,15:13,364.45,365.00,364.30,364.85,23593,0
ADANIPORTS,20201023,15:14,364.85,365.00,364.55,364.80,23126,0
ADANIPORTS,20201023,15:15,364.80,364.85,364.55,364.70,18936,0
ADANIPORTS,20201023,15:16,364.70,364.95,364.30,364.30,24341,0
ADANIPORTS,20201023,15:17,364.30,364.65,364.00,364.45,51758,0
ADANIPORTS,20201023,15:18,364.25,364.65,364.10,364.10,16557,0
ADANIPORTS,20201023,15:19,364.35,364.40,364.00,364.00,30955,0
ADANIPORTS,20201023,15:20,364.35,364.40,364.00,364.00,28971,0
ADANIPORTS,20201023,15:21,364.00,364.05,363.00,363.40,65506,0
ADANIPORTS,20201023,15:22,363.50,364.00,363.25,363.80,16834,0
ADANIPORTS,20201023,15:23,363.75,363.75,363.00,363.55,26468,0
ADANIPORTS,20201023,15:24,363.55,363.85,363.55,363.80,5907,0
ADANIPORTS,20201023,15:25,363.85,364.20,363.70,364.20,7767,0
ADANIPORTS,20201023,15:26,364.15,364.20,363.70,363.90,11167,0
ADANIPORTS,20201023,15:27,364.00,364.10,363.35,363.90,3658,0
ADANIPORTS,20201023,15:28,363.95,364.00,363.70,363.70,4007,0
ADANIPORTS,20201023,15:29,363.75,363.75,363.00,363.10,22804,0
ADANIPORTS,20201023,15:30,363.10,363.50,362.85,363.50,7253,0
ADANIPORTS,20201023,15:31,363.05,363.05,363.05,363.05,5,0
ADANIPORTS,20201023,15:32,364.35,364.35,364.35,364.35,0,0
ADANIPORTS,20201023,15:41,364.35,364.35,364.35,364.35,50,0
ADANIPORTS,20201023,16:47,364.35,364.35,364.35,364.35,0,0