<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

HDIL,20120801,09:16:00,79.5,79.5,78.9,78.95,130614
HDIL,20120801,09:17:00,78.9,79.1,78.85,79.05,99176
HDIL,20120801,09:18:00,79,79.5,78.95,79.5,84648
HDIL,20120801,09:19:00,79.5,79.8,79.4,79.55,89596
HDIL,20120801,09:20:00,79.5,79.55,79.4,79.45,75251
HDIL,20120801,09:21:00,79.45,79.45,79.3,79.45,55927
HDIL,20120801,09:22:00,79.4,79.4,79.25,79.35,35787
HDIL,20120801,09:23:00,79.35,79.4,79.25,79.3,76303
HDIL,20120801,09:24:00,79.25,79.55,79.25,79.5,62218
HDIL,20120801,09:25:00,79.5,79.8,79.5,79.8,97498
HDIL,20120801,09:26:00,79.85,80.35,79.8,80.35,172068
HDIL,20120801,09:27:00,80.25,80.3,80.15,80.3,122307
HDIL,20120801,09:28:00,80.3,80.35,80.15,80.35,92694
HDIL,20120801,09:29:00,80.4,80.45,80.35,80.4,82270
HDIL,20120801,09:30:00,80.35,80.5,80.35,80.4,93812
HDIL,20120801,09:31:00,80.5,80.6,80.45,80.55,65822
HDIL,20120801,09:32:00,80.5,80.6,80.4,80.45,52266
HDIL,20120801,09:33:00,80.4,80.45,80.35,80.35,50975
HDIL,20120801,09:34:00,80.35,80.4,80.25,80.25,51573
HDIL,20120801,09:35:00,80.25,80.3,80.15,80.2,51180
HDIL,20120801,09:36:00,80.25,80.3,80.1,80.1,38199
HDIL,20120801,09:37:00,80.1,80.15,80.05,80.05,35320
HDIL,20120801,09:38:00,80.05,80.3,80.05,80.1,54885
HDIL,20120801,09:39:00,80.1,80.2,80.1,80.1,16873
HDIL,20120801,09:40:00,80.15,80.2,80.05,80.1,37840
HDIL,20120801,09:41:00,80.15,80.25,80.1,80.25,42834
HDIL,20120801,09:42:00,80.25,80.3,80.2,80.2,26173
HDIL,20120801,09:43:00,80.25,80.3,80.15,80.25,21037
HDIL,20120801,09:44:00,80.25,80.25,80.2,80.2,14761
HDIL,20120801,09:45:00,80.2,80.35,80.2,80.3,26080
HDIL,20120801,09:46:00,80.3,80.3,80.2,80.2,27838
HDIL,20120801,09:47:00,80.25,80.25,80.15,80.15,33135
HDIL,20120801,09:48:00,80.15,80.2,80.1,80.2,21745
HDIL,20120801,09:49:00,80.25,80.25,80.1,80.15,27923
HDIL,20120801,09:50:00,80.1,80.15,80.05,80.1,27731
HDIL,20120801,09:51:00,80.1,80.3,80.05,80.15,35201
HDIL,20120801,09:52:00,80.2,80.85,80.2,80.75,186331
HDIL,20120801,09:53:00,80.75,80.75,80.35,80.35,81355
HDIL,20120801,09:54:00,80.35,80.5,80.25,80.25,34588
HDIL,20120801,09:55:00,80.3,80.4,80.15,80.35,41886
HDIL,20120801,09:56:00,80.35,80.35,80.25,80.25,29189
HDIL,20120801,09:57:00,80.3,80.45,80.3,80.35,25825
HDIL,20120801,09:58:00,80.35,80.35,80.2,80.2,31788
HDIL,20120801,09:59:00,80.15,80.2,80.1,80.2,31942
HDIL,20120801,10:00:00,80.15,80.25,80.15,80.25,19903
HDIL,20120801,10:01:00,80.25,80.25,80.1,80.15,18566
HDIL,20120801,10:02:00,80.15,80.2,80.1,80.15,43907
HDIL,20120801,10:03:00,80.2,80.3,80.15,80.3,28241
HDIL,20120801,10:04:00,80.25,80.4,80.25,80.35,36873
HDIL,20120801,10:05:00,80.45,80.65,80.35,80.6,59648
HDIL,20120801,10:06:00,80.6,80.7,80.55,80.65,72371
HDIL,20120801,10:07:00,80.65,80.7,80.6,80.65,61084
HDIL,20120801,10:08:00,80.65,80.65,80.55,80.55,34998
HDIL,20120801,10:09:00,80.6,80.6,80.45,80.45,44215
HDIL,20120801,10:10:00,80.45,80.45,80.25,80.35,45350
HDIL,20120801,10:11:00,80.35,80.4,80.3,80.3,22419
HDIL,20120801,10:12:00,80.3,80.3,80.15,80.15,48095
HDIL,20120801,10:13:00,80.15,80.35,80.1,80.35,41703
HDIL,20120801,10:14:00,80.3,80.35,80.25,80.3,12645

HDIL,20120801,10:15:00,80.3,80.35,80.3,80.3,21429
HDIL,20120801,10:16:00,80.35,80.35,80.2,80.2,25999
HDIL,20120801,10:17:00,80.25,80.25,80.15,80.2,44267
HDIL,20120801,10:18:00,80.2,80.3,80.1,80.3,37175
HDIL,20120801,10:19:00,80.25,80.3,80.15,80.15,25754
HDIL,20120801,10:20:00,80.1,80.25,80.1,80.2,23224
HDIL,20120801,10:21:00,80.2,80.25,80.15,80.25,18759
HDIL,20120801,10:22:00,80.2,80.35,80.2,80.25,38352
HDIL,20120801,10:23:00,80.25,80.5,80.25,80.4,28744
HDIL,20120801,10:24:00,80.4,80.5,80.4,80.45,16491
HDIL,20120801,10:25:00,80.45,80.5,80.4,80.5,23543
HDIL,20120801,10:26:00,80.45,80.5,80.4,80.5,14193
HDIL,20120801,10:27:00,80.5,80.55,80.45,80.45,26770
HDIL,20120801,10:28:00,80.45,80.6,80.45,80.55,35156
HDIL,20120801,10:29:00,80.6,80.6,80.5,80.55,39702
HDIL,20120801,10:30:00,80.5,80.6,80.5,80.5,13930
HDIL,20120801,10:31:00,80.5,80.6,80.5,80.55,27667
HDIL,20120801,10:32:00,80.6,80.6,80.5,80.5,26967
HDIL,20120801,10:33:00,80.55,80.55,80.5,80.5,5716
HDIL,20120801,10:34:00,80.55,80.55,80.45,80.5,14390
HDIL,20120801,10:35:00,80.5,80.6,80.5,80.55,15862
HDIL,20120801,10:36:00,80.5,81.25,80.5,81.15,364461
HDIL,20120801,10:37:00,81.15,81.35,81.05,81.3,199498
HDIL,20120801,10:38:00,81.25,81.6,81.25,81.45,287171
HDIL,20120801,10:39:00,81.45,81.6,81.35,81.4,151734
HDIL,20120801,10:40:00,81.35,81.55,81.35,81.45,98801
HDIL,20120801,10:41:00,81.45,81.45,81.3,81.35,52662
HDIL,20120801,10:42:00,81.35,81.4,81.3,81.35,53324
HDIL,20120801,10:43:00,81.35,81.45,81.3,81.35,30947
HDIL,20120801,10:44:00,81.35,81.4,81.25,81.3,41717
HDIL,20120801,10:45:00,81.25,81.35,81.25,81.3,36533
HDIL,20120801,10:46:00,81.3,81.35,81.2,81.3,25140
HDIL,20120801,10:47:00,81.25,81.3,81.2,81.25,19766
HDIL,20120801,10:48:00,81.25,81.4,81.25,81.4,28818
HDIL,20120801,10:49:00,81.35,81.45,81.35,81.4,22730
HDIL,20120801,10:50:00,81.4,81.4,81.3,81.35,16713
HDIL,20120801,10:51:00,81.4,81.4,81.25,81.3,31074
HDIL,20120801,10:52:00,81.25,81.35,81.25,81.3,18769
HDIL,20120801,10:53:00,81.25,81.35,81.2,81.2,24110
HDIL,20120801,10:54:00,81.2,81.35,81.2,81.3,20716
HDIL,20120801,10:55:00,81.3,81.3,81.2,81.2,11921
HDIL,20120801,10:56:00,81.2,81.35,81.2,81.35,20649
HDIL,20120801,10:57:00,81.3,81.4,81.3,81.4,20487
HDIL,20120801,10:58:00,81.4,81.45,81.3,81.35,29860
HDIL,20120801,10:59:00,81.35,81.4,81.35,81.35,10397
HDIL,20120801,11:00:00,81.35,81.4,81.3,81.3,6621
HDIL,20120801,11:01:00,81.3,81.35,81.25,81.3,19921
HDIL,20120801,11:02:00,81.3,81.3,81.2,81.2,15452
HDIL,20120801,11:03:00,81.2,81.35,81.2,81.3,22063
HDIL,20120801,11:04:00,81.35,81.4,81.3,81.4,12508
HDIL,20120801,11:05:00,81.4,81.4,81.35,81.35,12346
HDIL,20120801,11:06:00,81.4,81.8,81.35,81.65,210806
HDIL,20120801,11:07:00,81.7,81.85,81.65,81.8,86075
HDIL,20120801,11:08:00,81.75,81.85,81.7,81.85,66639
HDIL,20120801,11:09:00,81.8,81.9,81.75,81.85,66846
HDIL,20120801,11:10:00,81.85,81.85,81.7,81.7,66654
HDIL,20120801,11:11:00,81.75,81.8,81.7,81.75,30563
HDIL,20120801,11:12:00,81.7,81.8,81.7,81.75,45273
HDIL,20120801,11:13:00,81.8,81.8,81.75,81.75,27015
HDIL,20120801,11:14:00,81.75,81.8,81.75,81.8,30309

HDIL,20120801,11:15:00,81.75,81.85,81.7,81.7,41249
HDIL,20120801,11:16:00,81.7,81.75,81.65,81.65,20845
HDIL,20120801,11:17:00,81.7,81.8,81.7,81.75,15896
HDIL,20120801,11:18:00,81.7,81.75,81.65,81.65,27920
HDIL,20120801,11:19:00,81.6,81.7,81.6,81.65,19889
HDIL,20120801,11:20:00,81.7,81.7,81.6,81.65,25480
HDIL,20120801,11:21:00,81.6,81.65,81.55,81.55,44371
HDIL,20120801,11:22:00,81.55,81.6,81.5,81.55,34950
HDIL,20120801,11:23:00,81.6,81.7,81.55,81.7,22237
HDIL,20120801,11:24:00,81.65,81.8,81.65,81.75,47467
HDIL,20120801,11:25:00,81.75,81.85,81.75,81.85,47292
HDIL,20120801,11:26:00,81.85,81.85,81.7,81.7,23513
HDIL,20120801,11:27:00,81.7,81.75,81.7,81.75,24126
HDIL,20120801,11:28:00,81.75,81.8,81.75,81.75,27234
HDIL,20120801,11:29:00,81.75,81.8,81.7,81.7,20936
HDIL,20120801,11:30:00,81.7,81.7,81.65,81.65,20052
HDIL,20120801,11:31:00,81.7,81.7,81.65,81.65,14953
HDIL,20120801,11:32:00,81.7,81.7,81.6,81.65,17003
HDIL,20120801,11:33:00,81.65,81.75,81.65,81.75,22971
HDIL,20120801,11:34:00,81.75,81.8,81.65,81.65,12818
HDIL,20120801,11:35:00,81.65,81.7,81.65,81.65,10563
HDIL,20120801,11:36:00,81.7,81.7,81.65,81.65,9622
HDIL,20120801,11:37:00,81.65,81.75,81.65,81.65,9478
HDIL,20120801,11:38:00,81.7,81.7,81.65,81.65,9685
HDIL,20120801,11:39:00,81.65,81.7,81.65,81.7,11735
HDIL,20120801,11:40:00,81.65,81.7,81.6,81.6,15100
HDIL,20120801,11:41:00,81.6,81.6,81.3,81.4,109331
HDIL,20120801,11:42:00,81.4,81.5,81.4,81.5,33722
HDIL,20120801,11:43:00,81.45,81.45,81.3,81.3,36966
HDIL,20120801,11:44:00,81.35,81.45,81.3,81.45,31574
HDIL,20120801,11:45:00,81.35,81.45,81.35,81.4,22428
HDIL,20120801,11:46:00,81.4,81.5,81.4,81.45,13859
HDIL,20120801,11:47:00,81.45,81.55,81.4,81.5,12753
HDIL,20120801,11:48:00,81.55,81.6,81.45,81.45,23907
HDIL,20120801,11:49:00,81.5,81.6,81.45,81.55,17760
HDIL,20120801,11:50:00,81.55,81.55,81.4,81.4,16198
HDIL,20120801,11:51:00,81.45,81.45,81.4,81.4,12633
HDIL,20120801,11:52:00,81.4,81.45,81.35,81.4,15060
HDIL,20120801,11:53:00,81.35,81.4,81.35,81.4,18634
HDIL,20120801,11:54:00,81.35,81.45,81.35,81.4,19798
HDIL,20120801,11:55:00,81.4,81.4,81.3,81.3,42218
HDIL,20120801,11:56:00,81.35,81.35,81.25,81.35,19120
HDIL,20120801,11:57:00,81.35,81.4,81.3,81.3,7294
HDIL,20120801,11:58:00,81.3,81.35,81.25,81.3,24004
HDIL,20120801,11:59:00,81.3,81.3,81.25,81.3,17536
HDIL,20120801,12:00:00,81.3,81.35,81.25,81.35,30577
HDIL,20120801,12:01:00,81.3,81.4,81.3,81.3,7479
HDIL,20120801,12:02:00,81.35,81.4,81.35,81.4,6922
HDIL,20120801,12:03:00,81.4,81.4,81.35,81.4,8900
HDIL,20120801,12:04:00,81.35,81.45,81.35,81.4,10018
HDIL,20120801,12:05:00,81.4,81.45,81.35,81.4,4189
HDIL,20120801,12:06:00,81.4,81.45,81.35,81.45,5789
HDIL,20120801,12:07:00,81.45,81.55,81.45,81.55,17385
HDIL,20120801,12:08:00,81.5,81.55,81.5,81.55,11322
HDIL,20120801,12:09:00,81.5,81.55,81.5,81.55,17666
HDIL,20120801,12:10:00,81.55,81.6,81.55,81.55,19199
HDIL,20120801,12:11:00,81.55,81.6,81.55,81.55,8414
HDIL,20120801,12:12:00,81.55,81.6,81.55,81.6,26688
HDIL,20120801,12:13:00,81.55,81.6,81.55,81.55,16267
HDIL,20120801,12:14:00,81.55,81.8,81.55,81.75,78396

HDIL,20120801,12:15:00,81.8,81.8,81.65,81.65,28484
HDIL,20120801,12:16:00,81.7,81.75,81.65,81.7,11589
HDIL,20120801,12:17:00,81.75,82.2,81.65,82.2,386405
HDIL,20120801,12:18:00,82.25,82.3,82.15,82.15,172137
HDIL,20120801,12:19:00,82.15,82.15,82.1,82.1,51830
HDIL,20120801,12:20:00,82.15,82.3,82.1,82.3,108966
HDIL,20120801,12:21:00,82.3,82.35,82.25,82.25,75548
HDIL,20120801,12:22:00,82.25,82.4,82.2,82.35,66965
HDIL,20120801,12:23:00,82.35,82.45,82.3,82.35,89258
HDIL,20120801,12:24:00,82.45,82.45,82.35,82.4,108108
HDIL,20120801,12:25:00,82.4,82.45,82.35,82.35,53013
HDIL,20120801,12:26:00,82.35,82.4,82.3,82.3,37217
HDIL,20120801,12:27:00,82.3,82.4,82.25,82.25,40007
HDIL,20120801,12:28:00,82.25,82.3,82.25,82.3,23122
HDIL,20120801,12:29:00,82.25,82.35,82.25,82.3,29748
HDIL,20120801,12:30:00,82.3,82.35,82.25,82.35,19047
HDIL,20120801,12:31:00,82.3,82.35,82.15,82.25,73231
HDIL,20120801,12:32:00,82.25,82.3,82.15,82.2,28079
HDIL,20120801,12:33:00,82.2,82.3,82.2,82.2,21586
HDIL,20120801,12:34:00,82.25,82.3,82.2,82.3,29107
HDIL,20120801,12:35:00,82.3,82.35,82.25,82.35,26936
HDIL,20120801,12:36:00,82.3,82.35,82.25,82.3,20491
HDIL,20120801,12:37:00,82.3,82.35,82.25,82.25,19221
HDIL,20120801,12:38:00,82.25,82.35,82.25,82.3,17108
HDIL,20120801,12:39:00,82.25,82.25,82.2,82.2,29101
HDIL,20120801,12:40:00,82.25,82.25,82.2,82.2,12139
HDIL,20120801,12:41:00,82.2,82.3,82.2,82.2,22783
HDIL,20120801,12:42:00,82.2,82.25,82.2,82.2,16337
HDIL,20120801,12:43:00,82.2,82.3,82.2,82.25,20321
HDIL,20120801,12:44:00,82.25,82.35,82.25,82.3,23678
HDIL,20120801,12:45:00,82.3,82.3,82.2,82.2,21324
HDIL,20120801,12:46:00,82.2,82.25,82.2,82.2,16424
HDIL,20120801,12:47:00,82.25,82.25,82.2,82.25,37135
HDIL,20120801,12:48:00,82.2,82.3,82.2,82.25,24484
HDIL,20120801,12:49:00,82.25,82.25,82.2,82.25,8298
HDIL,20120801,12:50:00,82.25,82.3,82.2,82.3,18369
HDIL,20120801,12:51:00,82.3,82.4,82.25,82.35,38734
HDIL,20120801,12:52:00,82.35,82.4,82.3,82.4,26631
HDIL,20120801,12:53:00,82.4,82.45,82.35,82.4,15401
HDIL,20120801,12:54:00,82.35,82.4,82.3,82.3,27395
HDIL,20120801,12:55:00,82.3,82.35,82.3,82.35,11929
HDIL,20120801,12:56:00,82.3,82.35,82.25,82.25,22673
HDIL,20120801,12:57:00,82.25,82.3,82.15,82.15,34771
HDIL,20120801,12:58:00,82.2,82.25,82.1,82.15,34993
HDIL,20120801,12:59:00,82.15,82.15,82.05,82.1,70549
HDIL,20120801,13:00:00,82.1,82.15,82.05,82.05,12622
HDIL,20120801,13:01:00,82.1,82.15,82.05,82.1,22677
HDIL,20120801,13:02:00,82.1,82.15,82.1,82.1,12473
HDIL,20120801,13:03:00,82.1,82.15,82.1,82.1,13507
HDIL,20120801,13:04:00,82.1,82.2,82.1,82.2,19535
HDIL,20120801,13:05:00,82.25,82.5,82.25,82.45,77768
HDIL,20120801,13:06:00,82.45,82.45,82.3,82.35,11978
HDIL,20120801,13:07:00,82.35,82.35,82.2,82.2,36796
HDIL,20120801,13:08:00,82.2,82.25,82.15,82.2,23524
HDIL,20120801,13:09:00,82.2,82.2,82.15,82.2,10233
HDIL,20120801,13:10:00,82.2,82.2,82.15,82.15,13014
HDIL,20120801,13:11:00,82.15,82.25,82.15,82.25,7323
HDIL,20120801,13:12:00,82.25,82.3,82.2,82.3,12660
HDIL,20120801,13:13:00,82.25,82.35,82.25,82.35,18860
HDIL,20120801,13:14:00,82.3,82.35,82.25,82.25,24290

HDIL,20120801,13:15:00,82.25,82.3,82.25,82.25,8448
HDIL,20120801,13:16:00,82.25,82.3,82.2,82.2,20607
HDIL,20120801,13:17:00,82.25,82.25,82.2,82.2,8548
HDIL,20120801,13:18:00,82.2,82.35,82.2,82.3,40768
HDIL,20120801,13:19:00,82.4,82.5,82.35,82.4,51134
HDIL,20120801,13:20:00,82.35,82.45,82.3,82.35,17167
HDIL,20120801,13:21:00,82.4,82.45,82.35,82.4,7937
HDIL,20120801,13:22:00,82.35,82.4,82.1,82.15,87503
HDIL,20120801,13:23:00,82.15,82.15,81.9,81.95,97546
HDIL,20120801,13:24:00,81.9,82,81.65,81.75,138320
HDIL,20120801,13:25:00,81.75,81.85,81.65,81.7,68820
HDIL,20120801,13:26:00,81.65,81.75,81.55,81.65,70448
HDIL,20120801,13:27:00,81.65,81.9,81.65,81.8,53800
HDIL,20120801,13:28:00,81.85,81.95,81.75,81.95,35227
HDIL,20120801,13:29:00,81.9,82.15,81.9,82.1,43242
HDIL,20120801,13:30:00,82.1,82.1,82,82.1,40001
HDIL,20120801,13:31:00,82.1,82.15,82,82,40079
HDIL,20120801,13:32:00,82.05,82.1,81.95,82.1,19088
HDIL,20120801,13:33:00,82.05,82.1,81.95,82.05,17101
HDIL,20120801,13:34:00,82.1,82.2,82.05,82.05,36324
HDIL,20120801,13:35:00,82.05,82.1,82,82,22216
HDIL,20120801,13:36:00,82.05,82.1,81.95,81.95,12104
HDIL,20120801,13:37:00,82,82,81.9,82,20884
HDIL,20120801,13:38:00,82,82.1,81.95,82,19985
HDIL,20120801,13:39:00,82,82.1,82,82.05,13528
HDIL,20120801,13:40:00,82,82.1,82,82,10550
HDIL,20120801,13:41:00,82.05,82.05,81.95,82,6787
HDIL,20120801,13:42:00,82,82.05,81.9,81.9,15605
HDIL,20120801,13:43:00,81.95,82,81.8,81.85,33848
HDIL,20120801,13:44:00,81.85,81.9,81.85,81.85,16797
HDIL,20120801,13:45:00,81.85,82.1,81.85,82,31139
HDIL,20120801,13:46:00,82.1,82.15,82.05,82.1,44736
HDIL,20120801,13:47:00,82.1,82.15,82.05,82.1,15337
HDIL,20120801,13:48:00,82.05,82.3,82.05,82.25,94849
HDIL,20120801,13:49:00,82.3,82.8,82.3,82.35,395720
HDIL,20120801,13:50:00,82.45,82.6,82.35,82.55,67976
HDIL,20120801,13:51:00,82.55,82.65,82.45,82.5,64294
HDIL,20120801,13:52:00,82.55,82.6,82.45,82.5,42751
HDIL,20120801,13:53:00,82.45,82.5,82.45,82.45,18308
HDIL,20120801,13:54:00,82.45,82.5,82.4,82.4,31790
HDIL,20120801,13:55:00,82.4,82.55,82.4,82.55,33276
HDIL,20120801,13:56:00,82.5,82.7,82.5,82.65,73631
HDIL,20120801,13:57:00,82.65,82.65,82.5,82.5,28776
HDIL,20120801,13:58:00,82.5,82.6,82.5,82.5,21357
HDIL,20120801,13:59:00,82.5,82.55,82.4,82.4,32911
HDIL,20120801,14:00:00,82.4,82.45,82.35,82.4,29990
HDIL,20120801,14:01:00,82.4,82.45,82.3,82.35,23360
HDIL,20120801,14:02:00,82.3,82.35,82.2,82.2,57189
HDIL,20120801,14:03:00,82.25,82.25,82.05,82.1,119344
HDIL,20120801,14:04:00,82.1,82.2,82.05,82.2,47559
HDIL,20120801,14:05:00,82.2,82.2,82,82.05,82892
HDIL,20120801,14:06:00,82.05,82.1,81.8,82,100843
HDIL,20120801,14:07:00,82,82,81.9,81.95,49496
HDIL,20120801,14:08:00,81.95,82.1,81.9,82.1,60881
HDIL,20120801,14:09:00,82.1,82.1,82,82.1,26671
HDIL,20120801,14:10:00,82.1,82.2,82.05,82.1,47148
HDIL,20120801,14:11:00,82.05,82.15,81.95,82,39123
HDIL,20120801,14:12:00,82,82.1,81.9,82.1,56540
HDIL,20120801,14:13:00,82.05,82.2,81.9,81.9,57791
HDIL,20120801,14:14:00,81.95,82.15,81.9,82.15,55874

HDIL,20120801,14:15:00,82.1,82.25,82.05,82.25,27398
HDIL,20120801,14:16:00,82.25,82.35,82.2,82.3,49455
HDIL,20120801,14:17:00,82.3,82.35,82.1,82.2,44588
HDIL,20120801,14:18:00,82.2,82.25,82.2,82.25,14690
HDIL,20120801,14:19:00,82.2,82.3,82.15,82.25,17680
HDIL,20120801,14:20:00,82.3,82.35,82.2,82.2,18584
HDIL,20120801,14:21:00,82.2,82.25,82.15,82.25,38496
HDIL,20120801,14:22:00,82.2,82.35,82.2,82.3,30383
HDIL,20120801,14:23:00,82.3,82.35,82.25,82.3,38839
HDIL,20120801,14:24:00,82.35,82.5,82.3,82.5,56616
HDIL,20120801,14:25:00,82.45,82.6,82.45,82.5,120832
HDIL,20120801,14:26:00,82.5,82.55,82.45,82.5,16535
HDIL,20120801,14:27:00,82.5,82.5,82.35,82.35,33694
HDIL,20120801,14:28:00,82.4,82.45,82.35,82.35,17424
HDIL,20120801,14:29:00,82.4,82.45,82.3,82.4,29691
HDIL,20120801,14:30:00,82.4,82.45,82.35,82.4,11396
HDIL,20120801,14:31:00,82.4,82.45,82.35,82.4,16901
HDIL,20120801,14:32:00,82.4,82.55,82.4,82.45,42196
HDIL,20120801,14:33:00,82.5,82.55,82.45,82.45,28506
HDIL,20120801,14:34:00,82.5,82.55,82.45,82.5,16063
HDIL,20120801,14:35:00,82.5,82.5,82.35,82.4,38654
HDIL,20120801,14:36:00,82.4,82.5,82.4,82.45,18583
HDIL,20120801,14:37:00,82.45,82.5,82.45,82.5,18211
HDIL,20120801,14:38:00,82.5,82.55,82.45,82.5,27102
HDIL,20120801,14:39:00,82.5,82.55,82.5,82.5,16797
HDIL,20120801,14:40:00,82.55,82.55,82.4,82.45,29313
HDIL,20120801,14:41:00,82.5,82.5,82.45,82.5,20520
HDIL,20120801,14:42:00,82.45,82.5,82.45,82.5,30587
HDIL,20120801,14:43:00,82.5,82.5,82.4,82.4,15169
HDIL,20120801,14:44:00,82.4,82.5,82.4,82.4,8015
HDIL,20120801,14:45:00,82.4,82.5,82.4,82.5,21397
HDIL,20120801,14:46:00,82.5,82.5,82.45,82.5,13765
HDIL,20120801,14:47:00,82.5,82.6,82.5,82.55,31257
HDIL,20120801,14:48:00,82.5,82.95,82.5,82.9,254203
HDIL,20120801,14:49:00,82.95,83,82.8,82.8,207096
HDIL,20120801,14:50:00,82.75,82.85,82.7,82.7,53127
HDIL,20120801,14:51:00,82.7,82.75,82.65,82.65,31071
HDIL,20120801,14:52:00,82.65,82.7,82.55,82.65,57671
HDIL,20120801,14:53:00,82.6,82.65,82.55,82.55,28994
HDIL,20120801,14:54:00,82.6,82.65,82.55,82.65,40904
HDIL,20120801,14:55:00,82.65,82.7,82.6,82.6,21424
HDIL,20120801,14:56:00,82.6,82.9,82.6,82.85,51519
HDIL,20120801,14:57:00,82.85,82.95,82.8,82.8,72172
HDIL,20120801,14:58:00,82.8,82.8,82.7,82.75,35121
HDIL,20120801,14:59:00,82.75,82.8,82.7,82.8,13811
HDIL,20120801,15:00:00,82.8,82.9,82.75,82.9,44368
HDIL,20120801,15:01:00,82.9,82.95,82.8,82.9,57333
HDIL,20120801,15:02:00,82.95,82.95,82.85,82.9,43758
HDIL,20120801,15:03:00,82.85,82.9,82.8,82.85,33511
HDIL,20120801,15:04:00,82.85,82.85,82.75,82.8,38430
HDIL,20120801,15:05:00,82.85,82.85,82.75,82.75,39338
HDIL,20120801,15:06:00,82.8,82.95,82.75,82.85,86138
HDIL,20120801,15:07:00,82.85,82.95,82.8,82.85,23440
HDIL,20120801,15:08:00,82.9,82.9,82.85,82.85,23359
HDIL,20120801,15:09:00,82.85,82.85,82.8,82.8,26164
HDIL,20120801,15:10:00,82.8,82.85,82.75,82.75,41142
HDIL,20120801,15:11:00,82.8,82.9,82.7,82.7,126828
HDIL,20120801,15:12:00,82.65,82.7,82.65,82.65,50550
HDIL,20120801,15:13:00,82.65,82.7,82.55,82.55,101988
HDIL,20120801,15:14:00,82.55,82.7,82.55,82.7,71858

HDIL,20120801,15:15:00,82.7,82.85,82.7,82.8,76327
HDIL,20120801,15:16:00,82.85,82.85,82.65,82.65,58439
HDIL,20120801,15:17:00,82.7,82.9,82.6,82.9,259832
HDIL,20120801,15:18:00,82.85,83.15,82.8,82.95,255163
HDIL,20120801,15:19:00,82.95,83,82.9,82.95,118405
HDIL,20120801,15:20:00,82.9,83,82.85,82.85,67766
HDIL,20120801,15:21:00,82.9,82.95,82.85,82.85,47344
HDIL,20120801,15:22:00,82.9,82.9,82.8,82.85,65107
HDIL,20120801,15:23:00,82.85,82.85,82.7,82.7,85917
HDIL,20120801,15:24:00,82.7,82.75,82.55,82.6,107618
HDIL,20120801,15:25:00,82.6,82.6,82.35,82.35,232250
HDIL,20120801,15:26:00,82.35,82.4,82.25,82.3,109794
HDIL,20120801,15:27:00,82.2,82.25,82.15,82.2,153229
HDIL,20120801,15:28:00,82.2,82.25,82.15,82.2,84115
HDIL,20120801,15:29:00,82.2,82.25,82.1,82.2,90649