ADANIPOWER,20180625,09:20:00,18.55,18.85,18.4,18.

65,775534
ADANIPOWER,20180625,09:25:00,18.65,18.7,18.35,18.6,669474
ADANIPOWER,20180625,09:30:00,18.5,18.7,18.5,18.6,373002
ADANIPOWER,20180625,09:35:00,18.6,18.65,18.5,18.65,303738
ADANIPOWER,20180625,09:40:00,18.6,18.7,18.6,18.65,115762
ADANIPOWER,20180625,09:45:00,18.65,18.7,18.6,18.65,149846
ADANIPOWER,20180625,09:50:00,18.65,18.65,18.6,18.65,12749
ADANIPOWER,20180625,09:55:00,18.6,18.65,18.5,18.55,91158
ADANIPOWER,20180625,10:00:00,18.55,18.55,18.4,18.45,139560
ADANIPOWER,20180625,10:05:00,18.45,18.6,18.4,18.45,105446
ADANIPOWER,20180625,10:10:00,18.45,18.5,18.4,18.4,37584
ADANIPOWER,20180625,10:15:00,18.4,18.4,18.2,18.35,404341
ADANIPOWER,20180625,10:20:00,18.35,18.4,18.3,18.35,97672
ADANIPOWER,20180625,10:25:00,18.4,18.4,18.35,18.35,10480
ADANIPOWER,20180625,10:30:00,18.35,18.4,18.35,18.4,38212
ADANIPOWER,20180625,10:35:00,18.35,18.4,18.3,18.35,95982
ADANIPOWER,20180625,10:40:00,18.4,18.4,18.35,18.35,34206
ADANIPOWER,20180625,10:45:00,18.4,18.4,18.3,18.35,110276
ADANIPOWER,20180625,10:50:00,18.35,18.4,18.25,18.35,691806
ADANIPOWER,20180625,10:55:00,18.35,18.4,18.3,18.35,115587
ADANIPOWER,20180625,11:00:00,18.35,18.4,18.3,18.35,72542
ADANIPOWER,20180625,11:05:00,18.35,18.4,18.35,18.35,14118
ADANIPOWER,20180625,11:10:00,18.4,18.4,18.25,18.25,129313
ADANIPOWER,20180625,11:15:00,18.3,18.3,18.25,18.3,20098
ADANIPOWER,20180625,11:20:00,18.3,18.3,18.25,18.3,6035
ADANIPOWER,20180625,11:25:00,18.3,18.3,18.25,18.3,14024
ADANIPOWER,20180625,11:30:00,18.3,18.3,18.25,18.25,23983
ADANIPOWER,20180625,11:35:00,18.3,18.3,18.25,18.3,7059
ADANIPOWER,20180625,11:40:00,18.3,18.4,18.25,18.35,131034
ADANIPOWER,20180625,11:45:00,18.35,18.35,18.3,18.3,59929
ADANIPOWER,20180625,11:50:00,18.3,18.35,18.3,18.35,10554
ADANIPOWER,20180625,11:55:00,18.35,18.35,18.25,18.3,22648
ADANIPOWER,20180625,12:00:00,18.3,18.3,18.15,18.2,295798
ADANIPOWER,20180625,12:05:00,18.25,18.3,18.2,18.25,30664
ADANIPOWER,20180625,12:10:00,18.3,18.3,18.25,18.25,90757
ADANIPOWER,20180625,12:15:00,18.25,18.3,18.25,18.3,2351
ADANIPOWER,20180625,12:20:00,18.3,18.3,18.25,18.25,108793
ADANIPOWER,20180625,12:25:00,18.25,18.25,18.2,18.25,67951
ADANIPOWER,20180625,12:30:00,18.2,18.3,18.2,18.25,48840
ADANIPOWER,20180625,12:35:00,18.3,18.3,18.25,18.3,13044
ADANIPOWER,20180625,12:40:00,18.3,18.3,18.25,18.25,16895
ADANIPOWER,20180625,12:45:00,18.3,18.3,18.2,18.2,63718
ADANIPOWER,20180625,12:50:00,18.25,18.25,18.2,18.2,11134
ADANIPOWER,20180625,12:55:00,18.2,18.25,18.2,18.25,26847
ADANIPOWER,20180625,13:00:00,18.25,18.25,18.15,18.2,74696
ADANIPOWER,20180625,13:05:00,18.15,18.25,18.15,18.2,143950
ADANIPOWER,20180625,13:10:00,18.2,18.2,18.15,18.2,18334
ADANIPOWER,20180625,13:15:00,18.15,18.2,18.15,18.15,28062
ADANIPOWER,20180625,13:20:00,18.2,18.2,18.1,18.15,178612
ADANIPOWER,20180625,13:25:00,18.15,18.2,18.15,18.2,40268
ADANIPOWER,20180625,13:30:00,18.2,18.2,18.1,18.1,72407
ADANIPOWER,20180625,13:35:00,18.1,18.2,18.1,18.15,39828
ADANIPOWER,20180625,13:40:00,18.15,18.2,18.1,18.15,70803
ADANIPOWER,20180625,13:45:00,18.15,18.15,18.1,18.15,39166
ADANIPOWER,20180625,13:50:00,18.2,18.2,18.1,18.15,46050
ADANIPOWER,20180625,13:55:00,18.15,18.2,18.05,18.1,171670
ADANIPOWER,20180625,14:00:00,18.1,18.15,18.05,18.15,60708
ADANIPOWER,20180625,14:05:00,18.15,18.15,18.05,18.1,26700
ADANIPOWER,20180625,14:10:00,18.1,18.15,18.05,18.1,116629
ADANIPOWER,20180625,14:15:00,18.1,18.15,18.05,18.1,32394
ADANIPOWER,20180625,14:20:00,18.1,18.1,18.05,18.05,244260
ADANIPOWER,20180625,14:25:00,18.05,18.1,18,18,238743
ADANIPOWER,20180625,14:30:00,18,18,17.85,17.9,489282
ADANIPOWER,20180625,14:35:00,17.9,17.9,17.7,17.8,534052
ADANIPOWER,20180625,14:40:00,17.75,17.8,17.7,17.7,331493
ADANIPOWER,20180625,14:45:00,17.7,17.8,17.7,17.8,132439
ADANIPOWER,20180625,14:50:00,17.8,17.85,17.75,17.8,412915
ADANIPOWER,20180625,14:55:00,17.8,17.85,17.75,17.85,47241
ADANIPOWER,20180625,15:00:00,17.85,17.9,17.75,17.9,90286
ADANIPOWER,20180625,15:05:00,17.9,17.9,17.8,17.9,120995
ADANIPOWER,20180625,15:10:00,17.9,17.9,17.85,17.85,71003
ADANIPOWER,20180625,15:15:00,17.85,18.1,17.8,18.05,718093
ADANIPOWER,20180625,15:20:00,18.05,18.05,17.95,18,553799
ADANIPOWER,20180625,15:25:00,18.05,18.05,17.8,17.9,634018
ADANIPOWER,20180625,15:30:00,17.9,18,17.85,18,316806
ADANIPOWER,20180626,09:20:00,17.75,17.95,17.65,17.9,948068
ADANIPOWER,20180626,09:25:00,17.9,18,17.75,17.8,564387
ADANIPOWER,20180626,09:30:00,17.8,17.85,17.7,17.7,181297
ADANIPOWER,20180626,09:35:00,17.8,17.85,17.7,17.85,90769
ADANIPOWER,20180626,09:40:00,17.85,17.9,17.8,17.9,115871
ADANIPOWER,20180626,09:45:00,17.85,17.9,17.8,17.85,202076
ADANIPOWER,20180626,09:50:00,17.8,17.85,17.7,17.8,301085
ADANIPOWER,20180626,09:55:00,17.8,17.85,17.75,17.85,157639
ADANIPOWER,20180626,10:00:00,17.85,17.85,17.75,17.8,47749
ADANIPOWER,20180626,10:05:00,17.75,17.8,17.65,17.7,229146
ADANIPOWER,20180626,10:10:00,17.75,17.75,17.7,17.75,23996
ADANIPOWER,20180626,10:15:00,17.75,17.75,17.55,17.6,231655
ADANIPOWER,20180626,10:20:00,17.55,17.6,17.45,17.55,229169
ADANIPOWER,20180626,10:25:00,17.55,17.6,17.5,17.6,128966
ADANIPOWER,20180626,10:30:00,17.55,17.65,17.55,17.65,111346
ADANIPOWER,20180626,10:35:00,17.65,17.65,17.55,17.6,131372
ADANIPOWER,20180626,10:40:00,17.55,17.6,17.5,17.6,136978
ADANIPOWER,20180626,10:45:00,17.6,17.65,17.55,17.6,99715
ADANIPOWER,20180626,10:50:00,17.65,17.65,17.55,17.6,167807
ADANIPOWER,20180626,10:55:00,17.6,17.65,17.55,17.65,178349
ADANIPOWER,20180626,11:00:00,17.65,17.65,17.6,17.65,39586
ADANIPOWER,20180626,11:05:00,17.65,17.65,17.55,17.6,62922
ADANIPOWER,20180626,11:10:00,17.6,17.6,17.55,17.55,69241
ADANIPOWER,20180626,11:15:00,17.55,17.6,17.5,17.55,98240
ADANIPOWER,20180626,11:20:00,17.6,17.6,17.5,17.55,181699
ADANIPOWER,20180626,11:25:00,17.5,17.55,17.5,17.55,24955
ADANIPOWER,20180626,11:30:00,17.55,17.6,17.5,17.6,291330
ADANIPOWER,20180626,11:35:00,17.55,17.6,17.4,17.45,315770
ADANIPOWER,20180626,11:40:00,17.45,17.5,17.45,17.45,42640
ADANIPOWER,20180626,11:45:00,17.45,17.55,17.45,17.55,176929
ADANIPOWER,20180626,11:50:00,17.5,17.55,17.5,17.5,13814
ADANIPOWER,20180626,11:55:00,17.5,17.55,17.45,17.55,68792
ADANIPOWER,20180626,12:00:00,17.5,17.55,17.5,17.55,14905
ADANIPOWER,20180626,12:05:00,17.45,17.45,17.4,17.4,226544
ADANIPOWER,20180626,12:10:00,17.4,17.45,17.4,17.4,64477
ADANIPOWER,20180626,12:15:00,17.5,17.55,17.45,17.45,378824
ADANIPOWER,20180626,12:20:00,17.45,17.5,17.4,17.5,173755
ADANIPOWER,20180626,12:25:00,17.5,17.5,17.35,17.45,313049
ADANIPOWER,20180626,12:30:00,17.45,17.5,17.4,17.45,112990
ADANIPOWER,20180626,12:35:00,17.45,17.5,17.4,17.4,65754
ADANIPOWER,20180626,12:40:00,17.4,17.45,17.4,17.45,15224
ADANIPOWER,20180626,12:45:00,17.45,17.5,17.4,17.5,57330
ADANIPOWER,20180626,12:50:00,17.5,17.5,17.4,17.5,103323
ADANIPOWER,20180626,12:55:00,17.5,17.5,17.45,17.45,35110
ADANIPOWER,20180626,13:00:00,17.5,17.5,17.45,17.5,64637
ADANIPOWER,20180626,13:05:00,17.5,17.5,17.45,17.5,111015
ADANIPOWER,20180626,13:10:00,17.5,17.5,17.45,17.5,78867
ADANIPOWER,20180626,13:15:00,17.5,17.5,17.35,17.4,236714
ADANIPOWER,20180626,13:20:00,17.35,17.4,17.3,17.35,204318
ADANIPOWER,20180626,13:25:00,17.35,17.35,17.3,17.35,62123
ADANIPOWER,20180626,13:30:00,17.35,17.35,17.3,17.3,172612
ADANIPOWER,20180626,13:35:00,17.35,17.35,17.25,17.25,165190
ADANIPOWER,20180626,13:40:00,17.3,17.35,17.25,17.35,36529
ADANIPOWER,20180626,13:45:00,17.3,17.35,17.3,17.35,66166
ADANIPOWER,20180626,13:50:00,17.35,17.35,17.25,17.3,104080
ADANIPOWER,20180626,13:55:00,17.35,17.35,17.3,17.35,30100
ADANIPOWER,20180626,14:00:00,17.35,17.35,17.3,17.3,21187
ADANIPOWER,20180626,14:05:00,17.3,17.35,17.2,17.2,239580
ADANIPOWER,20180626,14:10:00,17.2,17.25,17.15,17.15,257311
ADANIPOWER,20180626,14:15:00,17.2,17.25,17.15,17.2,167561
ADANIPOWER,20180626,14:20:00,17.2,17.25,17.15,17.2,250812
ADANIPOWER,20180626,14:25:00,17.2,17.2,17.05,17.1,443464
ADANIPOWER,20180626,14:30:00,17.1,17.15,17.05,17.15,238218
ADANIPOWER,20180626,14:35:00,17.15,17.15,17.05,17.1,145245
ADANIPOWER,20180626,14:40:00,17.1,17.25,17.1,17.15,304475
ADANIPOWER,20180626,14:45:00,17.2,17.2,17.15,17.15,81884
ADANIPOWER,20180626,14:50:00,17.2,17.2,17.1,17.2,107345
ADANIPOWER,20180626,14:55:00,17.15,17.3,17.15,17.3,221993
ADANIPOWER,20180626,15:00:00,17.3,17.3,17.2,17.25,127270
ADANIPOWER,20180626,15:05:00,17.2,17.25,17.15,17.15,223245
ADANIPOWER,20180626,15:10:00,17.15,17.15,17.1,17.15,288658
ADANIPOWER,20180626,15:15:00,17.1,17.15,17.1,17.15,383011
ADANIPOWER,20180626,15:20:00,17.1,17.15,17,17.15,1204481
ADANIPOWER,20180626,15:25:00,17.15,17.15,17.05,17.1,441302
ADANIPOWER,20180626,15:30:00,17.1,17.15,17.05,17.15,251265
ADANIPOWER,20180627,09:20:00,17.2,17.3,17.15,17.15,364827
ADANIPOWER,20180627,09:25:00,17.15,17.25,17.05,17.25,810122
ADANIPOWER,20180627,09:30:00,17.2,17.3,17.1,17.15,688988
ADANIPOWER,20180627,09:35:00,17.15,17.25,17.05,17.05,657131
ADANIPOWER,20180627,09:40:00,17.05,17.2,17.05,17.15,634135
ADANIPOWER,20180627,09:45:00,17.15,17.15,17.05,17.1,165938
ADANIPOWER,20180627,09:50:00,17.1,17.1,17.05,17.1,251101
ADANIPOWER,20180627,09:55:00,17.1,17.15,17.05,17.1,184479
ADANIPOWER,20180627,10:00:00,17.1,17.15,17.05,17.05,87026
ADANIPOWER,20180627,10:05:00,17.15,17.15,17.05,17.1,70013
ADANIPOWER,20180627,10:10:00,17.15,17.15,17.1,17.15,32580
ADANIPOWER,20180627,10:15:00,17.1,17.15,17.1,17.1,63076
ADANIPOWER,20180627,10:20:00,17.1,17.15,16.95,16.95,376457
ADANIPOWER,20180627,10:25:00,17,17,16.85,16.9,327797
ADANIPOWER,20180627,10:30:00,16.95,16.95,16.85,16.85,209785
ADANIPOWER,20180627,10:35:00,16.9,16.9,16.75,16.8,139022
ADANIPOWER,20180627,10:40:00,16.75,16.8,16.65,16.65,156417
ADANIPOWER,20180627,10:45:00,16.65,16.7,16.5,16.65,670813
ADANIPOWER,20180627,10:50:00,16.6,16.75,16.6,16.7,190393
ADANIPOWER,20180627,10:55:00,16.7,16.8,16.65,16.75,174926
ADANIPOWER,20180627,11:00:00,16.8,16.9,16.75,16.85,141538
ADANIPOWER,20180627,11:05:00,16.85,16.95,16.85,16.9,248020
ADANIPOWER,20180627,11:10:00,16.9,16.9,16.7,16.75,117225
ADANIPOWER,20180627,11:15:00,16.75,16.8,16.7,16.8,82844
ADANIPOWER,20180627,11:20:00,16.75,16.75,16.6,16.6,201318
ADANIPOWER,20180627,11:25:00,16.6,16.65,16.55,16.65,128018
ADANIPOWER,20180627,11:30:00,16.65,16.65,16.6,16.6,76304
ADANIPOWER,20180627,11:35:00,16.6,16.65,16.55,16.55,74407
ADANIPOWER,20180627,11:40:00,16.6,16.65,16.55,16.6,78506
ADANIPOWER,20180627,11:45:00,16.65,16.65,16.55,16.65,58874
ADANIPOWER,20180627,11:50:00,16.6,16.65,16.55,16.6,72989
ADANIPOWER,20180627,11:55:00,16.6,16.65,16.55,16.65,121456
ADANIPOWER,20180627,12:00:00,16.65,16.7,16.6,16.6,102938
ADANIPOWER,20180627,12:05:00,16.6,16.7,16.55,16.6,276192
ADANIPOWER,20180627,12:10:00,16.6,16.6,16.5,16.5,259713
ADANIPOWER,20180627,12:15:00,16.55,16.55,16.45,16.55,301748
ADANIPOWER,20180627,12:20:00,16.55,16.55,16.45,16.45,219506
ADANIPOWER,20180627,12:25:00,16.5,16.55,16.45,16.45,85027
ADANIPOWER,20180627,12:30:00,16.5,16.55,16.45,16.5,76288
ADANIPOWER,20180627,12:35:00,16.55,16.55,16.5,16.5,52358
ADANIPOWER,20180627,12:40:00,16.55,16.55,16.5,16.5,57293
ADANIPOWER,20180627,12:45:00,16.55,16.6,16.5,16.6,63082
ADANIPOWER,20180627,12:50:00,16.55,16.6,16.55,16.6,51638
ADANIPOWER,20180627,12:55:00,16.6,16.6,16.5,16.55,102749
ADANIPOWER,20180627,13:00:00,16.55,16.55,16.5,16.5,34153
ADANIPOWER,20180627,13:05:00,16.55,16.55,16.5,16.55,72057
ADANIPOWER,20180627,13:10:00,16.5,16.55,16.4,16.45,115544
ADANIPOWER,20180627,13:15:00,16.5,16.5,16.35,16.35,279744
ADANIPOWER,20180627,13:20:00,16.4,16.4,16.2,16.3,362201
ADANIPOWER,20180627,13:25:00,16.25,16.3,16.2,16.25,127206
ADANIPOWER,20180627,13:30:00,16.25,16.25,16.15,16.2,204791
ADANIPOWER,20180627,13:35:00,16.15,16.25,16.15,16.15,236286
ADANIPOWER,20180627,13:40:00,16.15,16.2,16.05,16.05,386875
ADANIPOWER,20180627,13:45:00,16.1,16.2,16,16.15,507504
ADANIPOWER,20180627,13:50:00,16.15,16.3,16.15,16.3,167552
ADANIPOWER,20180627,13:55:00,16.25,16.3,16.25,16.3,91472
ADANIPOWER,20180627,14:00:00,16.3,16.3,16.2,16.2,140647
ADANIPOWER,20180627,14:05:00,16.15,16.2,16.1,16.15,83534
ADANIPOWER,20180627,14:10:00,16.15,16.2,16.1,16.2,238493
ADANIPOWER,20180627,14:15:00,16.15,16.2,16.1,16.15,80064
ADANIPOWER,20180627,14:20:00,16.15,16.15,16.05,16.1,205048
ADANIPOWER,20180627,14:25:00,16.1,16.15,16.05,16.05,167389
ADANIPOWER,20180627,14:30:00,16.1,16.15,16.05,16.15,107429
ADANIPOWER,20180627,14:35:00,16.1,16.15,16.05,16.1,125838
ADANIPOWER,20180627,14:40:00,16.1,16.15,16.05,16.1,158770
ADANIPOWER,20180627,14:45:00,16.15,16.25,16.1,16.25,238011
ADANIPOWER,20180627,14:50:00,16.2,16.25,16.15,16.25,169859
ADANIPOWER,20180627,14:55:00,16.25,16.25,16.1,16.2,273153
ADANIPOWER,20180627,15:00:00,16.2,16.45,16.15,16.45,758058
ADANIPOWER,20180627,15:05:00,16.4,16.55,16.4,16.45,470775
ADANIPOWER,20180627,15:10:00,16.45,16.45,16.3,16.3,276584
ADANIPOWER,20180627,15:15:00,16.35,16.45,16.3,16.35,548278
ADANIPOWER,20180627,15:20:00,16.35,16.35,16.2,16.25,702143
ADANIPOWER,20180627,15:25:00,16.3,16.3,16.1,16.1,477328
ADANIPOWER,20180627,15:30:00,16.15,16.2,16.1,16.15,270905
ADANIPOWER,20180628,09:20:00,16.2,16.2,15.95,16.05,487153
ADANIPOWER,20180628,09:25:00,16.05,16.05,15.8,15.8,913815
ADANIPOWER,20180628,09:30:00,15.85,15.95,15.7,15.85,822044
ADANIPOWER,20180628,09:35:00,15.85,16.15,15.85,16,788144
ADANIPOWER,20180628,09:40:00,16,16.15,15.95,16.15,428063
ADANIPOWER,20180628,09:45:00,16.1,16.15,15.95,15.95,334764
ADANIPOWER,20180628,09:50:00,16,16,15.9,15.95,111451
ADANIPOWER,20180628,09:55:00,15.95,16.05,15.95,16,275080
ADANIPOWER,20180628,10:00:00,15.95,16,15.95,16,157961
ADANIPOWER,20180628,10:05:00,16,16.15,15.95,16.1,427335
ADANIPOWER,20180628,10:10:00,16.1,16.3,16.05,16.25,617535
ADANIPOWER,20180628,10:15:00,16.25,16.35,16.25,16.3,220971
ADANIPOWER,20180628,10:20:00,16.35,16.35,16.1,16.1,192714
ADANIPOWER,20180628,10:25:00,16.1,16.2,16.1,16.15,145666
ADANIPOWER,20180628,10:30:00,16.15,16.25,16.1,16.2,111947
ADANIPOWER,20180628,10:35:00,16.3,16.3,16.15,16.2,121572
ADANIPOWER,20180628,10:40:00,16.2,16.2,16.1,16.1,52200
ADANIPOWER,20180628,10:45:00,16.15,16.15,16,16,255713
ADANIPOWER,20180628,10:50:00,16.05,16.1,16,16,112304
ADANIPOWER,20180628,10:55:00,16.05,16.1,16,16.1,46876
ADANIPOWER,20180628,11:00:00,16.1,16.1,16.05,16.1,15631
ADANIPOWER,20180628,11:05:00,16.05,16.1,16.05,16.05,42139
ADANIPOWER,20180628,11:10:00,16.05,16.2,16.05,16.15,184471
ADANIPOWER,20180628,11:15:00,16.15,16.15,16.05,16.05,77184
ADANIPOWER,20180628,11:20:00,16.05,16.1,16,16.05,55613
ADANIPOWER,20180628,11:25:00,16.05,16.05,16,16,19326
ADANIPOWER,20180628,11:30:00,16.05,16.05,15.9,15.95,311242
ADANIPOWER,20180628,11:35:00,15.95,15.95,15.9,15.9,153815
ADANIPOWER,20180628,11:40:00,15.85,15.95,15.85,15.95,175764
ADANIPOWER,20180628,11:45:00,15.9,16,15.9,16,91611
ADANIPOWER,20180628,11:50:00,15.95,16,15.95,16,59548
ADANIPOWER,20180628,11:55:00,16,16.05,15.95,16.05,171621
ADANIPOWER,20180628,12:00:00,16,16.05,16,16,38322
ADANIPOWER,20180628,12:05:00,16.05,16.05,15.95,15.95,59700
ADANIPOWER,20180628,12:10:00,15.95,16,15.95,15.95,44394
ADANIPOWER,20180628,12:15:00,15.95,15.95,15.8,15.85,264025
ADANIPOWER,20180628,12:20:00,15.85,15.85,15.8,15.8,69717
ADANIPOWER,20180628,12:25:00,15.8,15.85,15.75,15.85,218880
ADANIPOWER,20180628,12:30:00,15.8,15.95,15.75,15.9,691082
ADANIPOWER,20180628,12:35:00,15.9,15.9,15.8,15.9,224863
ADANIPOWER,20180628,12:40:00,15.9,16.05,15.85,16,1042590
ADANIPOWER,20180628,12:45:00,16.05,16.05,15.8,15.95,1255761
ADANIPOWER,20180628,12:50:00,15.9,15.95,15.85,15.9,249838
ADANIPOWER,20180628,12:55:00,15.9,15.9,15.85,15.9,29545
ADANIPOWER,20180628,13:00:00,15.9,15.9,15.7,15.8,618224
ADANIPOWER,20180628,13:05:00,15.8,15.9,15.8,15.9,102416
ADANIPOWER,20180628,13:10:00,15.85,16,15.85,16,181228
ADANIPOWER,20180628,13:15:00,16,16,15.95,15.95,65990
ADANIPOWER,20180628,13:20:00,16,16,15.9,15.9,52326
ADANIPOWER,20180628,13:25:00,15.9,15.95,15.9,15.95,35561
ADANIPOWER,20180628,13:30:00,15.95,15.95,15.9,15.9,25082
ADANIPOWER,20180628,13:35:00,15.95,16,15.9,15.95,68487
ADANIPOWER,20180628,13:40:00,16,16,15.9,15.95,48220
ADANIPOWER,20180628,13:45:00,16,16,15.9,15.95,55749
ADANIPOWER,20180628,13:50:00,15.95,15.95,15.8,15.85,472393
ADANIPOWER,20180628,13:55:00,15.9,15.9,15.8,15.9,94357
ADANIPOWER,20180628,14:00:00,15.85,15.9,15.85,15.9,205034
ADANIPOWER,20180628,14:05:00,15.85,15.85,15.75,15.85,373528
ADANIPOWER,20180628,14:10:00,15.85,15.85,15.7,15.7,348171
ADANIPOWER,20180628,14:15:00,15.75,15.85,15.65,15.75,931501
ADANIPOWER,20180628,14:20:00,15.7,15.85,15.65,15.85,359397
ADANIPOWER,20180628,14:25:00,15.85,15.9,15.8,15.85,152303
ADANIPOWER,20180628,14:30:00,15.75,15.85,15.75,15.75,49040
ADANIPOWER,20180628,14:35:00,15.8,15.8,15.65,15.75,298970
ADANIPOWER,20180628,14:40:00,15.75,15.8,15.7,15.8,107226
ADANIPOWER,20180628,14:45:00,15.75,15.8,15.75,15.75,230375
ADANIPOWER,20180628,14:50:00,15.8,15.8,15.65,15.7,605793
ADANIPOWER,20180628,14:55:00,15.7,15.75,15.55,15.75,554232
ADANIPOWER,20180628,15:00:00,15.75,15.95,15.75,15.9,454037
ADANIPOWER,20180628,15:05:00,15.95,16,15.55,15.6,726653
ADANIPOWER,20180628,15:10:00,15.6,15.6,15.45,15.5,757503
ADANIPOWER,20180628,15:15:00,15.55,15.65,15.45,15.55,677418
ADANIPOWER,20180628,15:20:00,15.55,15.6,15.35,15.4,1219050
ADANIPOWER,20180628,15:25:00,15.4,15.45,15.25,15.4,1650123
ADANIPOWER,20180628,15:30:00,15.4,15.45,15.3,15.4,466312
ADANIPOWER,20180629,09:20:00,15.6,15.85,15.6,15.6,1857485
ADANIPOWER,20180629,09:25:00,15.65,15.75,15.6,15.7,768038
ADANIPOWER,20180629,09:30:00,15.65,15.75,15.55,15.55,702132
ADANIPOWER,20180629,09:35:00,15.55,15.6,15.4,15.55,1362426
ADANIPOWER,20180629,09:40:00,15.5,15.7,15.4,15.65,934610
ADANIPOWER,20180629,09:45:00,15.65,15.8,15.6,15.7,756649
ADANIPOWER,20180629,09:50:00,15.75,15.8,15.7,15.7,261558
ADANIPOWER,20180629,09:55:00,15.75,15.9,15.7,15.75,348320
ADANIPOWER,20180629,10:00:00,15.75,15.75,15.65,15.7,85310
ADANIPOWER,20180629,10:05:00,15.7,15.75,15.65,15.7,71970
ADANIPOWER,20180629,10:10:00,15.7,15.75,15.65,15.7,108249
ADANIPOWER,20180629,10:15:00,15.75,15.8,15.7,15.75,103273
ADANIPOWER,20180629,10:20:00,15.8,15.8,15.75,15.8,58561
ADANIPOWER,20180629,10:25:00,15.8,15.9,15.75,15.85,195546
ADANIPOWER,20180629,10:30:00,15.9,15.95,15.8,15.8,354380
ADANIPOWER,20180629,10:35:00,15.8,15.85,15.8,15.85,33620
ADANIPOWER,20180629,10:40:00,15.85,15.85,15.8,15.85,95347
ADANIPOWER,20180629,10:45:00,15.85,15.85,15.75,15.8,94536
ADANIPOWER,20180629,10:50:00,15.8,15.9,15.8,15.85,87011
ADANIPOWER,20180629,10:55:00,15.9,15.9,15.85,15.9,37316
ADANIPOWER,20180629,11:00:00,15.85,16,15.85,16,413213
ADANIPOWER,20180629,11:05:00,16,16.15,15.95,16.1,312502
ADANIPOWER,20180629,11:10:00,16.1,16.1,16,16.05,89890
ADANIPOWER,20180629,11:15:00,16.05,16.1,16.05,16.1,46334
ADANIPOWER,20180629,11:20:00,16.1,16.1,16,16.05,96789
ADANIPOWER,20180629,11:25:00,16,16.05,15.95,15.95,85569
ADANIPOWER,20180629,11:30:00,16,16.05,15.95,15.95,144208
ADANIPOWER,20180629,11:35:00,16,16.2,15.95,16.2,278014
ADANIPOWER,20180629,11:40:00,16.15,16.35,16.1,16.3,680978
ADANIPOWER,20180629,11:45:00,16.25,16.35,16.2,16.3,422612
ADANIPOWER,20180629,11:50:00,16.3,16.3,16.2,16.2,105118
ADANIPOWER,20180629,11:55:00,16.3,16.3,16.2,16.2,71250
ADANIPOWER,20180629,12:00:00,16.2,16.25,16.1,16.15,218943
ADANIPOWER,20180629,12:05:00,16.15,16.2,16.15,16.2,58087
ADANIPOWER,20180629,12:10:00,16.15,16.2,16.1,16.1,77428
ADANIPOWER,20180629,12:15:00,16.1,16.15,16.1,16.1,60463
ADANIPOWER,20180629,12:20:00,16.1,16.25,16.1,16.2,274135
ADANIPOWER,20180629,12:25:00,16.2,16.2,16,16.05,583353
ADANIPOWER,20180629,12:30:00,16,16.05,15.9,15.95,272239
ADANIPOWER,20180629,12:35:00,15.95,16.05,15.9,16.05,178038
ADANIPOWER,20180629,12:40:00,16.05,16.1,16,16.1,73994
ADANIPOWER,20180629,12:45:00,16.05,16.1,16,16,125198
ADANIPOWER,20180629,12:50:00,16,16.05,15.95,15.95,232947
ADANIPOWER,20180629,12:55:00,15.95,16.05,15.95,16.05,51052
ADANIPOWER,20180629,13:00:00,16.05,16.1,16,16.05,137614
ADANIPOWER,20180629,13:05:00,16.1,16.1,16,16.05,43069
ADANIPOWER,20180629,13:10:00,16.05,16.1,16.05,16.1,49563
ADANIPOWER,20180629,13:15:00,16.1,16.1,16,16.05,38109
ADANIPOWER,20180629,13:20:00,16.05,16.1,16.05,16.05,32523
ADANIPOWER,20180629,13:25:00,16.1,16.15,16.05,16.15,179877
ADANIPOWER,20180629,13:30:00,16.1,16.15,16.1,16.15,35242
ADANIPOWER,20180629,13:35:00,16.1,16.15,16.05,16.1,68782
ADANIPOWER,20180629,13:40:00,16.05,16.15,16.05,16.1,127507
ADANIPOWER,20180629,13:45:00,16.1,16.15,16.1,16.1,16945
ADANIPOWER,20180629,13:50:00,16.15,16.15,16.1,16.15,22538
ADANIPOWER,20180629,13:55:00,16.15,16.15,16.1,16.1,49960
ADANIPOWER,20180629,14:00:00,16.15,16.15,16.1,16.15,15580
ADANIPOWER,20180629,14:05:00,16.15,16.15,16.1,16.1,17334
ADANIPOWER,20180629,14:10:00,16.15,16.15,16.1,16.1,56844
ADANIPOWER,20180629,14:15:00,16.1,16.2,16.1,16.15,183443
ADANIPOWER,20180629,14:20:00,16.15,16.2,16.15,16.2,52107
ADANIPOWER,20180629,14:25:00,16.15,16.25,16.15,16.2,137315
ADANIPOWER,20180629,14:30:00,16.2,16.2,16.15,16.2,189449
ADANIPOWER,20180629,14:35:00,16.2,16.25,16.15,16.2,489160
ADANIPOWER,20180629,14:40:00,16.2,16.4,16.2,16.3,539580
ADANIPOWER,20180629,14:45:00,16.3,16.35,16.25,16.25,180046
ADANIPOWER,20180629,14:50:00,16.25,16.25,16.2,16.25,94082
ADANIPOWER,20180629,14:55:00,16.25,16.25,16.2,16.2,27169
ADANIPOWER,20180629,15:00:00,16.25,16.25,16.2,16.2,80319
ADANIPOWER,20180629,15:05:00,16.25,16.3,16.2,16.25,204190
ADANIPOWER,20180629,15:10:00,16.25,16.3,16.2,16.3,243017
ADANIPOWER,20180629,15:15:00,16.25,16.3,16.15,16.2,526995
ADANIPOWER,20180629,15:20:00,16.2,16.25,16.1,16.1,417156
ADANIPOWER,20180629,15:25:00,16.1,16.15,16,16.1,545213
ADANIPOWER,20180629,15:30:00,16.05,16.15,16,16.1,332027
ADANIPOWER,20180702,09:20:00,16.15,16.2,15.95,15.95,704869
ADANIPOWER,20180702,09:25:00,16,16,15.8,16,496345
ADANIPOWER,20180702,09:30:00,15.95,16,15.9,16,139374
ADANIPOWER,20180702,09:35:00,15.95,16,15.9,15.95,195219
ADANIPOWER,20180702,09:40:00,15.9,15.95,15.85,15.9,198406
ADANIPOWER,20180702,09:45:00,15.85,15.95,15.85,15.95,135024
ADANIPOWER,20180702,09:50:00,15.9,15.95,15.85,15.85,73076
ADANIPOWER,20180702,09:55:00,15.85,15.9,15.85,15.85,32120
ADANIPOWER,20180702,10:00:00,15.9,15.9,15.75,15.75,352743
ADANIPOWER,20180702,10:05:00,15.75,15.8,15.65,15.7,193811
ADANIPOWER,20180702,10:10:00,15.7,15.7,15.55,15.6,468638
ADANIPOWER,20180702,10:15:00,15.6,15.65,15.55,15.65,335142
ADANIPOWER,20180702,10:20:00,15.65,15.7,15.55,15.6,291073
ADANIPOWER,20180702,10:25:00,15.65,15.65,15.6,15.65,15894
ADANIPOWER,20180702,10:30:00,15.65,15.65,15.6,15.65,33054
ADANIPOWER,20180702,10:35:00,15.65,15.7,15.6,15.65,150688
ADANIPOWER,20180702,10:40:00,15.6,15.7,15.6,15.6,59008
ADANIPOWER,20180702,10:45:00,15.6,15.7,15.6,15.7,76953
ADANIPOWER,20180702,10:50:00,15.65,15.7,15.65,15.7,34488
ADANIPOWER,20180702,10:55:00,15.65,15.7,15.65,15.65,31822
ADANIPOWER,20180702,11:00:00,15.7,15.7,15.65,15.7,42594
ADANIPOWER,20180702,11:05:00,15.7,15.7,15.6,15.6,71661
ADANIPOWER,20180702,11:10:00,15.65,15.65,15.45,15.55,582709
ADANIPOWER,20180702,11:15:00,15.5,15.5,15.35,15.35,830805
ADANIPOWER,20180702,11:20:00,15.35,15.45,15.25,15.45,497201
ADANIPOWER,20180702,11:25:00,15.45,15.45,15.4,15.4,63028
ADANIPOWER,20180702,11:30:00,15.45,15.45,15.4,15.4,28442
ADANIPOWER,20180702,11:35:00,15.45,15.45,15.4,15.4,275804
ADANIPOWER,20180702,11:40:00,15.4,15.45,15.35,15.4,81499
ADANIPOWER,20180702,11:45:00,15.4,15.45,15.4,15.45,53129
ADANIPOWER,20180702,11:50:00,15.45,15.45,15.35,15.35,203513
ADANIPOWER,20180702,11:55:00,15.35,15.45,15.35,15.45,114540
ADANIPOWER,20180702,12:00:00,15.4,15.45,15.4,15.45,21246
ADANIPOWER,20180702,12:05:00,15.4,15.45,15.4,15.45,48523
ADANIPOWER,20180702,12:10:00,15.4,15.45,15.35,15.4,130800
ADANIPOWER,20180702,12:15:00,15.4,15.45,15.35,15.4,54505
ADANIPOWER,20180702,12:20:00,15.35,15.4,15.3,15.3,345340
ADANIPOWER,20180702,12:25:00,15.35,15.35,15.25,15.3,241658
ADANIPOWER,20180702,12:30:00,15.35,15.35,15.15,15.25,489499
ADANIPOWER,20180702,12:35:00,15.3,15.3,15.25,15.3,37721
ADANIPOWER,20180702,12:40:00,15.25,15.35,15.25,15.35,148787
ADANIPOWER,20180702,12:45:00,15.35,15.45,15.35,15.35,132047
ADANIPOWER,20180702,12:50:00,15.4,15.4,15.35,15.4,192160
ADANIPOWER,20180702,12:55:00,15.4,15.5,15.35,15.45,370240
ADANIPOWER,20180702,13:00:00,15.45,15.45,15.4,15.45,22123
ADANIPOWER,20180702,13:05:00,15.4,15.45,15.35,15.4,199682
ADANIPOWER,20180702,13:10:00,15.4,15.45,15.35,15.4,105262
ADANIPOWER,20180702,13:15:00,15.4,15.45,15.3,15.35,42012
ADANIPOWER,20180702,13:20:00,15.35,15.4,15.3,15.35,124460
ADANIPOWER,20180702,13:25:00,15.3,15.35,15.3,15.35,94526
ADANIPOWER,20180702,13:30:00,15.35,15.35,15.3,15.35,31046
ADANIPOWER,20180702,13:35:00,15.35,15.4,15.3,15.4,74883
ADANIPOWER,20180702,13:40:00,15.4,15.45,15.35,15.4,110534
ADANIPOWER,20180702,13:45:00,15.4,15.5,15.35,15.45,212042
ADANIPOWER,20180702,13:50:00,15.45,15.5,15.45,15.45,96384
ADANIPOWER,20180702,13:55:00,15.5,15.5,15.4,15.4,113687
ADANIPOWER,20180702,14:00:00,15.45,15.5,15.4,15.45,103793
ADANIPOWER,20180702,14:05:00,15.45,15.5,15.4,15.45,68303
ADANIPOWER,20180702,14:10:00,15.45,15.5,15.4,15.5,36623
ADANIPOWER,20180702,14:15:00,15.45,15.5,15.4,15.45,120441
ADANIPOWER,20180702,14:20:00,15.45,15.5,15.4,15.45,71824
ADANIPOWER,20180702,14:25:00,15.5,15.55,15.45,15.5,216098
ADANIPOWER,20180702,14:30:00,15.5,15.6,15.5,15.55,413651
ADANIPOWER,20180702,14:35:00,15.5,15.7,15.5,15.7,285466
ADANIPOWER,20180702,14:40:00,15.7,15.75,15.55,15.6,236942
ADANIPOWER,20180702,14:45:00,15.65,15.65,15.6,15.6,112507
ADANIPOWER,20180702,14:50:00,15.65,15.65,15.6,15.65,53497
ADANIPOWER,20180702,14:55:00,15.6,15.65,15.5,15.5,159100
ADANIPOWER,20180702,15:00:00,15.5,15.5,15.4,15.45,190416
ADANIPOWER,20180702,15:05:00,15.4,15.5,15.4,15.5,152207
ADANIPOWER,20180702,15:10:00,15.5,15.5,15.45,15.45,116597
ADANIPOWER,20180702,15:15:00,15.45,15.5,15.45,15.45,329187
ADANIPOWER,20180702,15:20:00,15.5,15.5,15.4,15.45,540340
ADANIPOWER,20180702,15:25:00,15.4,15.55,15.4,15.55,501841
ADANIPOWER,20180702,15:30:00,15.5,15.6,15.45,15.55,242750
ADANIPOWER,20180703,09:20:00,15.4,15.55,15.35,15.35,766068
ADANIPOWER,20180703,09:25:00,15.35,15.45,15.3,15.45,183085
ADANIPOWER,20180703,09:30:00,15.4,15.45,15.4,15.45,150157
ADANIPOWER,20180703,09:35:00,15.45,15.45,15.35,15.45,84074
ADANIPOWER,20180703,09:40:00,15.45,15.6,15.45,15.55,179747
ADANIPOWER,20180703,09:45:00,15.5,15.55,15.45,15.5,151646
ADANIPOWER,20180703,09:50:00,15.55,15.6,15.5,15.5,96723
ADANIPOWER,20180703,09:55:00,15.5,15.6,15.5,15.6,60981
ADANIPOWER,20180703,10:00:00,15.55,15.6,15.55,15.6,108054
ADANIPOWER,20180703,10:05:00,15.55,15.7,15.55,15.65,149877
ADANIPOWER,20180703,10:10:00,15.65,15.65,15.55,15.6,75229
ADANIPOWER,20180703,10:15:00,15.55,15.6,15.5,15.55,112847
ADANIPOWER,20180703,10:20:00,15.5,15.6,15.5,15.6,53725
ADANIPOWER,20180703,10:25:00,15.6,15.6,15.55,15.6,90384
ADANIPOWER,20180703,10:30:00,15.6,15.6,15.5,15.55,64652
ADANIPOWER,20180703,10:35:00,15.55,15.55,15.45,15.5,154291
ADANIPOWER,20180703,10:40:00,15.5,15.55,15.45,15.5,147276
ADANIPOWER,20180703,10:45:00,15.4,15.5,15.4,15.5,193963
ADANIPOWER,20180703,10:50:00,15.5,15.55,15.45,15.5,112628
ADANIPOWER,20180703,10:55:00,15.5,15.55,15.5,15.55,33540
ADANIPOWER,20180703,11:00:00,15.55,15.55,15.45,15.5,65634
ADANIPOWER,20180703,11:05:00,15.5,15.5,15.4,15.5,242592
ADANIPOWER,20180703,11:10:00,15.5,15.55,15.45,15.55,181942
ADANIPOWER,20180703,11:15:00,15.55,15.55,15.5,15.55,72260
ADANIPOWER,20180703,11:20:00,15.55,15.65,15.55,15.65,367769
ADANIPOWER,20180703,11:25:00,15.6,15.6,15.55,15.55,73610
ADANIPOWER,20180703,11:30:00,15.55,15.6,15.55,15.55,34956
ADANIPOWER,20180703,11:35:00,15.55,15.65,15.55,15.6,130902
ADANIPOWER,20180703,11:40:00,15.65,15.7,15.6,15.65,257491
ADANIPOWER,20180703,11:45:00,15.7,15.85,15.65,15.8,326056
ADANIPOWER,20180703,11:50:00,15.85,15.85,15.75,15.75,144369
ADANIPOWER,20180703,11:55:00,15.75,15.85,15.7,15.85,323189
ADANIPOWER,20180703,12:00:00,15.85,15.85,15.7,15.7,96157
ADANIPOWER,20180703,12:05:00,15.75,15.75,15.65,15.7,107536
ADANIPOWER,20180703,12:10:00,15.65,15.75,15.65,15.7,41290
ADANIPOWER,20180703,12:15:00,15.75,15.75,15.7,15.7,5193
ADANIPOWER,20180703,12:20:00,15.7,15.75,15.65,15.7,131266
ADANIPOWER,20180703,12:25:00,15.7,15.75,15.7,15.75,25327
ADANIPOWER,20180703,12:30:00,15.65,15.75,15.65,15.75,12184
ADANIPOWER,20180703,12:35:00,15.7,15.75,15.7,15.75,26761
ADANIPOWER,20180703,12:40:00,15.75,15.75,15.7,15.75,14295
ADANIPOWER,20180703,12:45:00,15.7,15.75,15.7,15.7,10354
ADANIPOWER,20180703,12:50:00,15.7,15.75,15.65,15.7,174040
ADANIPOWER,20180703,12:55:00,15.7,15.75,15.65,15.65,35783
ADANIPOWER,20180703,13:00:00,15.7,15.75,15.65,15.75,60543
ADANIPOWER,20180703,13:05:00,15.7,15.75,15.65,15.7,57067
ADANIPOWER,20180703,13:10:00,15.7,15.75,15.7,15.7,64024
ADANIPOWER,20180703,13:15:00,15.7,15.75,15.7,15.7,8031
ADANIPOWER,20180703,13:20:00,15.75,15.75,15.65,15.7,65782
ADANIPOWER,20180703,13:25:00,15.7,15.7,15.65,15.65,6971
ADANIPOWER,20180703,13:30:00,15.65,15.7,15.65,15.7,119731
ADANIPOWER,20180703,13:35:00,15.7,15.7,15.6,15.65,63919
ADANIPOWER,20180703,13:40:00,15.6,15.7,15.6,15.65,58876
ADANIPOWER,20180703,13:45:00,15.65,15.7,15.6,15.65,34954
ADANIPOWER,20180703,13:50:00,15.7,15.7,15.6,15.65,54379
ADANIPOWER,20180703,13:55:00,15.6,15.7,15.6,15.65,32706
ADANIPOWER,20180703,14:00:00,15.65,15.7,15.6,15.7,15469
ADANIPOWER,20180703,14:05:00,15.65,15.7,15.65,15.7,34741
ADANIPOWER,20180703,14:10:00,15.6,15.75,15.6,15.75,196575
ADANIPOWER,20180703,14:15:00,15.7,15.8,15.7,15.8,257663
ADANIPOWER,20180703,14:20:00,15.75,15.9,15.75,15.85,281037
ADANIPOWER,20180703,14:25:00,15.85,15.85,15.75,15.8,179607
ADANIPOWER,20180703,14:30:00,15.85,15.85,15.75,15.8,180657
ADANIPOWER,20180703,14:35:00,15.75,15.85,15.75,15.8,83477
ADANIPOWER,20180703,14:40:00,15.8,15.85,15.75,15.75,40728
ADANIPOWER,20180703,14:45:00,15.75,15.8,15.75,15.8,22163
ADANIPOWER,20180703,14:50:00,15.8,15.8,15.75,15.75,34442
ADANIPOWER,20180703,14:55:00,15.75,15.85,15.75,15.85,123455
ADANIPOWER,20180703,15:00:00,15.8,15.85,15.8,15.85,88447
ADANIPOWER,20180703,15:05:00,15.8,16,15.8,15.95,599153
ADANIPOWER,20180703,15:10:00,15.95,16,15.9,16,288903
ADANIPOWER,20180703,15:15:00,15.95,16,15.9,15.95,206406
ADANIPOWER,20180703,15:20:00,16,16.05,15.95,16.05,350848
ADANIPOWER,20180703,15:25:00,16.05,16.15,15.95,16.1,493382
ADANIPOWER,20180703,15:30:00,16.1,16.15,15.95,16.05,273308
ADANIPOWER,20180704,09:20:00,15.85,16,15.8,16,372848
ADANIPOWER,20180704,09:25:00,16,16,15.9,15.95,102625
ADANIPOWER,20180704,09:30:00,15.9,15.95,15.9,15.9,178147
ADANIPOWER,20180704,09:35:00,15.95,15.95,15.8,15.8,177536
ADANIPOWER,20180704,09:40:00,15.8,15.85,15.8,15.8,97271
ADANIPOWER,20180704,09:45:00,15.8,15.85,15.7,15.8,227047
ADANIPOWER,20180704,09:50:00,15.75,15.85,15.75,15.8,33971
ADANIPOWER,20180704,09:55:00,15.8,15.9,15.8,15.85,74366
ADANIPOWER,20180704,10:00:00,15.85,15.9,15.85,15.9,66299
ADANIPOWER,20180704,10:05:00,15.9,15.9,15.8,15.85,169216
ADANIPOWER,20180704,10:10:00,15.85,15.9,15.85,15.85,34209
ADANIPOWER,20180704,10:15:00,15.85,15.85,15.8,15.8,71643
ADANIPOWER,20180704,10:20:00,15.85,15.85,15.8,15.8,17937
ADANIPOWER,20180704,10:25:00,15.8,15.85,15.8,15.85,15505
ADANIPOWER,20180704,10:30:00,15.8,15.9,15.8,15.9,77323
ADANIPOWER,20180704,10:35:00,15.85,15.95,15.85,15.9,159085
ADANIPOWER,20180704,10:40:00,15.9,15.95,15.85,15.95,142557
ADANIPOWER,20180704,10:45:00,15.85,16.1,15.85,16.05,526180
ADANIPOWER,20180704,10:50:00,16.05,16.05,15.9,16,264541
ADANIPOWER,20180704,10:55:00,16,16,15.95,16,22966
ADANIPOWER,20180704,11:00:00,16,16,15.9,15.95,57737
ADANIPOWER,20180704,11:05:00,16,16,15.9,15.9,89850
ADANIPOWER,20180704,11:10:00,15.9,15.95,15.85,15.9,120937
ADANIPOWER,20180704,11:15:00,15.9,16,15.8,15.9,574868
ADANIPOWER,20180704,11:20:00,15.9,15.95,15.9,15.95,29774
ADANIPOWER,20180704,11:25:00,15.95,16,15.9,15.9,20443
ADANIPOWER,20180704,11:30:00,15.95,16,15.9,15.9,40199
ADANIPOWER,20180704,11:35:00,15.95,16,15.9,15.95,25357
ADANIPOWER,20180704,11:40:00,15.95,16.05,15.95,15.95,145242
ADANIPOWER,20180704,11:45:00,16,16,15.95,15.95,41312
ADANIPOWER,20180704,11:50:00,16,16,15.9,15.9,70931
ADANIPOWER,20180704,11:55:00,15.9,16,15.9,16,35810
ADANIPOWER,20180704,12:00:00,15.95,16,15.9,15.95,41676
ADANIPOWER,20180704,12:05:00,15.95,16,15.9,15.95,29381
ADANIPOWER,20180704,12:10:00,15.95,16,15.9,16,10379
ADANIPOWER,20180704,12:15:00,16,16,15.95,16,13425
ADANIPOWER,20180704,12:20:00,15.95,16,15.95,15.95,11639
ADANIPOWER,20180704,12:25:00,15.95,16,15.9,15.95,26406
ADANIPOWER,20180704,12:30:00,15.9,16,15.9,15.95,12708
ADANIPOWER,20180704,12:35:00,15.95,15.95,15.9,15.95,21781
ADANIPOWER,20180704,12:40:00,15.95,15.95,15.9,15.95,10990
ADANIPOWER,20180704,12:45:00,15.95,15.95,15.9,15.9,28664
ADANIPOWER,20180704,12:50:00,15.9,15.95,15.9,15.9,26456
ADANIPOWER,20180704,12:55:00,15.9,15.9,15.85,15.85,112120
ADANIPOWER,20180704,13:00:00,15.85,15.9,15.8,15.85,80211
ADANIPOWER,20180704,13:05:00,15.9,15.9,15.85,15.9,11599
ADANIPOWER,20180704,13:10:00,15.9,15.9,15.85,15.9,13318
ADANIPOWER,20180704,13:15:00,15.85,15.9,15.8,15.85,53130
ADANIPOWER,20180704,13:20:00,15.9,15.9,15.85,15.85,83255
ADANIPOWER,20180704,13:25:00,15.9,15.95,15.85,15.9,35337
ADANIPOWER,20180704,13:30:00,15.9,15.95,15.9,15.9,13189
ADANIPOWER,20180704,13:35:00,15.95,15.95,15.9,15.9,22535
ADANIPOWER,20180704,13:40:00,15.95,15.95,15.9,15.9,20672
ADANIPOWER,20180704,13:45:00,15.9,15.95,15.9,15.95,24777
ADANIPOWER,20180704,13:50:00,15.95,15.95,15.9,15.9,13932
ADANIPOWER,20180704,13:55:00,15.9,15.95,15.9,15.9,26408
ADANIPOWER,20180704,14:00:00,15.95,15.95,15.9,15.95,36737
ADANIPOWER,20180704,14:05:00,16,16,15.9,15.95,150423
ADANIPOWER,20180704,14:10:00,15.95,15.95,15.9,15.95,14672
ADANIPOWER,20180704,14:15:00,15.95,15.95,15.9,15.9,38343
ADANIPOWER,20180704,14:20:00,15.9,15.95,15.9,15.95,131573
ADANIPOWER,20180704,14:25:00,15.95,15.95,15.9,15.95,57695
ADANIPOWER,20180704,14:30:00,15.95,15.95,15.9,15.9,19831
ADANIPOWER,20180704,14:35:00,15.9,15.95,15.9,15.95,166536
ADANIPOWER,20180704,14:40:00,15.95,15.95,15.9,15.95,66182
ADANIPOWER,20180704,14:45:00,15.95,16.1,15.9,16.1,522880
ADANIPOWER,20180704,14:50:00,16.1,16.25,16.05,16.15,716804
ADANIPOWER,20180704,14:55:00,16.15,16.15,16.1,16.1,33027
ADANIPOWER,20180704,15:00:00,16.15,16.15,16.1,16.15,134150
ADANIPOWER,20180704,15:05:00,16.15,16.15,16.1,16.1,115245
ADANIPOWER,20180704,15:10:00,16.1,16.15,16.1,16.1,103353
ADANIPOWER,20180704,15:15:00,16.1,16.15,16.1,16.1,124024
ADANIPOWER,20180704,15:20:00,16.15,16.2,16.05,16.1,945219
ADANIPOWER,20180704,15:25:00,16.1,16.1,15.95,16,316748
ADANIPOWER,20180704,15:30:00,16,16.05,15.95,16,151330
ADANIPOWER,20180705,09:20:00,16,16,15.85,15.85,210083
ADANIPOWER,20180705,09:25:00,15.85,15.9,15.8,15.85,375783
ADANIPOWER,20180705,09:30:00,15.85,15.9,15.8,15.85,64491
ADANIPOWER,20180705,09:35:00,15.9,15.9,15.85,15.85,53299
ADANIPOWER,20180705,09:40:00,15.9,15.9,15.8,15.9,115277
ADANIPOWER,20180705,09:45:00,15.85,15.9,15.85,15.85,81257
ADANIPOWER,20180705,09:50:00,15.9,15.9,15.85,15.85,39431
ADANIPOWER,20180705,09:55:00,15.9,15.9,15.85,15.85,70810
ADANIPOWER,20180705,10:00:00,15.85,15.9,15.85,15.9,12556
ADANIPOWER,20180705,10:05:00,15.75,15.8,15.7,15.8,533839
ADANIPOWER,20180705,10:10:00,15.75,15.8,15.75,15.8,28471
ADANIPOWER,20180705,10:15:00,15.8,15.8,15.75,15.8,33758
ADANIPOWER,20180705,10:20:00,15.8,15.85,15.75,15.85,69226
ADANIPOWER,20180705,10:25:00,15.85,15.85,15.8,15.85,7230
ADANIPOWER,20180705,10:30:00,15.8,15.85,15.75,15.8,133033
ADANIPOWER,20180705,10:35:00,15.8,15.8,15.7,15.75,345270
ADANIPOWER,20180705,10:40:00,15.75,15.75,15.65,15.7,220545
ADANIPOWER,20180705,10:45:00,15.7,15.75,15.65,15.7,144769
ADANIPOWER,20180705,10:50:00,15.7,15.75,15.65,15.7,123611
ADANIPOWER,20180705,10:55:00,15.7,15.7,15.55,15.55,313615
ADANIPOWER,20180705,11:00:00,15.55,15.6,15.5,15.55,296745
ADANIPOWER,20180705,11:05:00,15.5,15.6,15.5,15.55,258197
ADANIPOWER,20180705,11:10:00,15.55,15.55,15.4,15.5,361459
ADANIPOWER,20180705,11:15:00,15.45,15.55,15.45,15.45,268734
ADANIPOWER,20180705,11:20:00,15.45,15.5,15.4,15.45,191462
ADANIPOWER,20180705,11:25:00,15.45,15.5,15.45,15.45,47219
ADANIPOWER,20180705,11:30:00,15.5,15.5,15.45,15.45,34807
ADANIPOWER,20180705,11:35:00,15.5,15.5,15.45,15.5,95117
ADANIPOWER,20180705,11:40:00,15.5,15.5,15.45,15.5,65984
ADANIPOWER,20180705,11:45:00,15.5,15.5,15.45,15.45,31121
ADANIPOWER,20180705,11:50:00,15.5,15.5,15.35,15.45,344974
ADANIPOWER,20180705,11:55:00,15.45,15.5,15.4,15.45,83810
ADANIPOWER,20180705,12:00:00,15.45,15.5,15.4,15.45,104465
ADANIPOWER,20180705,12:05:00,15.45,15.5,15.4,15.4,37523
ADANIPOWER,20180705,12:10:00,15.45,15.45,15.4,15.4,19532
ADANIPOWER,20180705,12:15:00,15.45,15.45,15.35,15.35,81899
ADANIPOWER,20180705,12:20:00,15.4,15.45,15.35,15.45,80519
ADANIPOWER,20180705,12:25:00,15.45,15.45,15.4,15.45,11864
ADANIPOWER,20180705,12:30:00,15.4,15.45,15.4,15.4,14969
ADANIPOWER,20180705,12:35:00,15.45,15.5,15.4,15.5,83686
ADANIPOWER,20180705,12:40:00,15.5,15.6,15.45,15.6,144676
ADANIPOWER,20180705,12:45:00,15.6,15.6,15.5,15.55,46476
ADANIPOWER,20180705,12:50:00,15.5,15.55,15.5,15.55,46044
ADANIPOWER,20180705,12:55:00,15.5,15.55,15.45,15.5,123987
ADANIPOWER,20180705,13:00:00,15.5,15.55,15.5,15.5,73138
ADANIPOWER,20180705,13:05:00,15.55,15.55,15.5,15.5,17513
ADANIPOWER,20180705,13:10:00,15.55,15.55,15.5,15.55,11365
ADANIPOWER,20180705,13:15:00,15.55,15.65,15.5,15.65,188879
ADANIPOWER,20180705,13:20:00,15.6,15.65,15.55,15.55,203574
ADANIPOWER,20180705,13:25:00,15.55,15.6,15.5,15.6,100464
ADANIPOWER,20180705,13:30:00,15.6,15.6,15.5,15.5,44778
ADANIPOWER,20180705,13:35:00,15.6,15.6,15.5,15.5,38012
ADANIPOWER,20180705,13:40:00,15.55,15.6,15.5,15.55,22986
ADANIPOWER,20180705,13:45:00,15.55,15.6,15.5,15.55,74646
ADANIPOWER,20180705,13:50:00,15.55,15.55,15.5,15.5,19494
ADANIPOWER,20180705,13:55:00,15.55,15.55,15.5,15.5,25640
ADANIPOWER,20180705,14:00:00,15.5,15.55,15.5,15.55,33417
ADANIPOWER,20180705,14:05:00,15.55,15.55,15.5,15.5,9260
ADANIPOWER,20180705,14:10:00,15.55,15.55,15.5,15.5,16275
ADANIPOWER,20180705,14:15:00,15.55,15.55,15.5,15.55,7533
ADANIPOWER,20180705,14:20:00,15.55,15.6,15.5,15.55,60321
ADANIPOWER,20180705,14:25:00,15.55,15.6,15.55,15.55,9618
ADANIPOWER,20180705,14:30:00,15.6,15.6,15.55,15.55,16334
ADANIPOWER,20180705,14:35:00,15.6,15.6,15.55,15.6,69230
ADANIPOWER,20180705,14:40:00,15.55,15.6,15.55,15.6,19548
ADANIPOWER,20180705,14:45:00,15.6,15.6,15.55,15.55,83328
ADANIPOWER,20180705,14:50:00,15.6,15.6,15.5,15.55,15516
ADANIPOWER,20180705,14:55:00,15.55,15.6,15.5,15.55,19949
ADANIPOWER,20180705,15:00:00,15.5,15.55,15.5,15.5,21993
ADANIPOWER,20180705,15:05:00,15.55,15.55,15.45,15.45,217189
ADANIPOWER,20180705,15:10:00,15.45,15.5,15.4,15.45,360123
ADANIPOWER,20180705,15:15:00,15.5,15.5,15.45,15.5,271646
ADANIPOWER,20180705,15:20:00,15.5,15.55,15.45,15.5,749157
ADANIPOWER,20180705,15:25:00,15.55,15.8,15.5,15.75,667896
ADANIPOWER,20180705,15:30:00,15.8,15.85,15.65,15.75,236148
ADANIPOWER,20180706,09:20:00,15.65,15.7,15.55,15.65,452942
ADANIPOWER,20180706,09:25:00,15.65,15.7,15.6,15.65,164354
ADANIPOWER,20180706,09:30:00,15.6,15.7,15.6,15.65,183753
ADANIPOWER,20180706,09:35:00,15.7,15.7,15.65,15.65,102524
ADANIPOWER,20180706,09:40:00,15.65,15.7,15.65,15.65,43595
ADANIPOWER,20180706,09:45:00,15.7,15.85,15.65,15.75,238507
ADANIPOWER,20180706,09:50:00,15.8,15.8,15.75,15.75,90428
ADANIPOWER,20180706,09:55:00,15.75,15.8,15.7,15.8,103928
ADANIPOWER,20180706,10:00:00,15.75,16.2,15.75,16,707312
ADANIPOWER,20180706,10:05:00,16.05,16.1,16,16.05,226767
ADANIPOWER,20180706,10:10:00,16.05,16.05,16,16.05,104053
ADANIPOWER,20180706,10:15:00,16.05,16.05,15.95,16.05,165953
ADANIPOWER,20180706,10:20:00,16.05,16.6,16.05,16.6,1293094
ADANIPOWER,20180706,10:25:00,16.6,17,16.6,16.85,1751801
ADANIPOWER,20180706,10:30:00,16.9,17,16.75,16.8,774994
ADANIPOWER,20180706,10:35:00,16.75,16.85,16.7,16.75,494478
ADANIPOWER,20180706,10:40:00,16.75,16.75,16.65,16.75,261140
ADANIPOWER,20180706,10:45:00,16.7,16.75,16.7,16.75,172600
ADANIPOWER,20180706,10:50:00,16.75,16.75,16.6,16.65,523583
ADANIPOWER,20180706,10:55:00,16.6,16.6,16.5,16.6,502127
ADANIPOWER,20180706,11:00:00,16.55,16.65,16.55,16.6,161819
ADANIPOWER,20180706,11:05:00,16.65,16.75,16.6,16.7,188324
ADANIPOWER,20180706,11:10:00,16.7,16.7,16.6,16.65,197464
ADANIPOWER,20180706,11:15:00,16.65,16.7,16.6,16.65,117198
ADANIPOWER,20180706,11:20:00,16.65,16.7,16.65,16.65,55669
ADANIPOWER,20180706,11:25:00,16.65,16.7,16.65,16.65,42912
ADANIPOWER,20180706,11:30:00,16.7,16.7,16.65,16.7,66289
ADANIPOWER,20180706,11:35:00,16.65,16.7,16.6,16.65,128968
ADANIPOWER,20180706,11:40:00,16.6,16.7,16.6,16.65,132052
ADANIPOWER,20180706,11:45:00,16.65,16.7,16.65,16.65,66099
ADANIPOWER,20180706,11:50:00,16.7,16.7,16.6,16.65,149463
ADANIPOWER,20180706,11:55:00,16.7,16.7,16.6,16.6,115292
ADANIPOWER,20180706,12:00:00,16.6,16.65,16.6,16.65,31280
ADANIPOWER,20180706,12:05:00,16.6,16.65,16.6,16.6,86684
ADANIPOWER,20180706,12:10:00,16.6,16.65,16.6,16.6,52543
ADANIPOWER,20180706,12:15:00,16.6,16.7,16.6,16.65,88095
ADANIPOWER,20180706,12:20:00,16.65,16.65,16.6,16.6,94935
ADANIPOWER,20180706,12:25:00,16.65,16.65,16.55,16.55,148909
ADANIPOWER,20180706,12:30:00,16.6,16.75,16.55,16.7,426628
ADANIPOWER,20180706,12:35:00,16.65,16.75,16.65,16.65,95245
ADANIPOWER,20180706,12:40:00,16.7,16.75,16.65,16.7,68371
ADANIPOWER,20180706,12:45:00,16.7,16.75,16.7,16.75,73089
ADANIPOWER,20180706,12:50:00,16.7,16.8,16.7,16.8,215337
ADANIPOWER,20180706,12:55:00,16.8,16.85,16.75,16.8,295870
ADANIPOWER,20180706,13:00:00,16.8,16.85,16.75,16.8,138523
ADANIPOWER,20180706,13:05:00,16.8,16.85,16.75,16.8,180795
ADANIPOWER,20180706,13:10:00,16.75,16.85,16.75,16.8,185408
ADANIPOWER,20180706,13:15:00,16.8,16.8,16.75,16.8,34415
ADANIPOWER,20180706,13:20:00,16.8,16.85,16.75,16.85,146710
ADANIPOWER,20180706,13:25:00,16.85,16.9,16.8,16.8,296576
ADANIPOWER,20180706,13:30:00,16.85,16.9,16.8,16.85,123492
ADANIPOWER,20180706,13:35:00,16.85,17.05,16.85,17.05,702683
ADANIPOWER,20180706,13:40:00,17.1,17.15,16.9,16.9,1423890
ADANIPOWER,20180706,13:45:00,16.95,17,16.9,16.95,189073
ADANIPOWER,20180706,13:50:00,16.9,17,16.9,16.9,181903
ADANIPOWER,20180706,13:55:00,16.9,16.95,16.75,16.9,596352
ADANIPOWER,20180706,14:00:00,16.85,16.85,16.8,16.8,101632
ADANIPOWER,20180706,14:05:00,16.85,16.9,16.8,16.85,245057
ADANIPOWER,20180706,14:10:00,16.85,16.9,16.8,16.85,112834
ADANIPOWER,20180706,14:15:00,16.8,16.85,16.8,16.85,32903
ADANIPOWER,20180706,14:20:00,16.85,16.95,16.85,16.85,257670
ADANIPOWER,20180706,14:25:00,16.85,16.9,16.85,16.85,238318
ADANIPOWER,20180706,14:30:00,16.85,16.9,16.85,16.9,63854
ADANIPOWER,20180706,14:35:00,16.85,16.9,16.85,16.9,87212
ADANIPOWER,20180706,14:40:00,16.9,16.95,16.85,16.85,86861
ADANIPOWER,20180706,14:45:00,16.9,16.9,16.85,16.85,83224
ADANIPOWER,20180706,14:50:00,16.85,16.9,16.85,16.85,92831
ADANIPOWER,20180706,14:55:00,16.9,16.9,16.8,16.8,115884
ADANIPOWER,20180706,15:00:00,16.8,16.85,16.75,16.75,240797
ADANIPOWER,20180706,15:05:00,16.8,16.85,16.7,16.75,328760
ADANIPOWER,20180706,15:10:00,16.7,16.8,16.65,16.7,395717
ADANIPOWER,20180706,15:15:00,16.7,16.75,16.65,16.65,250444
ADANIPOWER,20180706,15:20:00,16.65,16.75,16.5,16.55,1169016
ADANIPOWER,20180706,15:25:00,16.5,16.6,16.45,16.55,513559
ADANIPOWER,20180706,15:30:00,16.55,16.55,16.45,16.5,410913
ADANIPOWER,20180709,09:20:00,16.7,16.95,16.6,16.8,769770
ADANIPOWER,20180709,09:25:00,16.85,16.85,16.75,16.8,350566
ADANIPOWER,20180709,09:30:00,16.8,16.8,16.75,16.75,65714
ADANIPOWER,20180709,09:35:00,16.8,16.8,16.65,16.65,320921
ADANIPOWER,20180709,09:40:00,16.65,16.75,16.65,16.65,172530
ADANIPOWER,20180709,09:45:00,16.65,16.7,16.65,16.65,58046
ADANIPOWER,20180709,09:50:00,16.7,16.7,16.6,16.65,211713
ADANIPOWER,20180709,09:55:00,16.65,16.65,16.5,16.55,218528
ADANIPOWER,20180709,10:00:00,16.55,16.55,16.5,16.55,76757
ADANIPOWER,20180709,10:05:00,16.5,16.6,16.5,16.6,145195
ADANIPOWER,20180709,10:10:00,16.55,16.6,16.55,16.55,25198
ADANIPOWER,20180709,10:15:00,16.55,16.6,16.55,16.55,98243
ADANIPOWER,20180709,10:20:00,16.55,16.6,16.4,16.45,275445
ADANIPOWER,20180709,10:25:00,16.45,16.45,16.4,16.4,141921
ADANIPOWER,20180709,10:30:00,16.45,16.55,16.4,16.5,248331
ADANIPOWER,20180709,10:35:00,16.55,16.55,16.5,16.5,45284
ADANIPOWER,20180709,10:40:00,16.5,16.55,16.5,16.5,20054
ADANIPOWER,20180709,10:45:00,16.55,16.55,16.5,16.5,37365
ADANIPOWER,20180709,10:50:00,16.55,16.6,16.5,16.6,102973
ADANIPOWER,20180709,10:55:00,16.6,16.6,16.55,16.6,75679
ADANIPOWER,20180709,11:00:00,16.55,16.6,16.55,16.6,12934
ADANIPOWER,20180709,11:05:00,16.6,16.7,16.55,16.65,331414
ADANIPOWER,20180709,11:10:00,16.7,16.7,16.6,16.65,62705
ADANIPOWER,20180709,11:15:00,16.6,16.65,16.6,16.6,22796
ADANIPOWER,20180709,11:20:00,16.65,16.65,16.6,16.65,31283
ADANIPOWER,20180709,11:25:00,16.6,16.65,16.6,16.65,37354
ADANIPOWER,20180709,11:30:00,16.6,16.7,16.6,16.65,243308
ADANIPOWER,20180709,11:35:00,16.65,16.7,16.6,16.65,65290
ADANIPOWER,20180709,11:40:00,16.7,16.7,16.6,16.65,26260
ADANIPOWER,20180709,11:45:00,16.65,16.7,16.6,16.65,67351
ADANIPOWER,20180709,11:50:00,16.7,16.7,16.65,16.7,89778
ADANIPOWER,20180709,11:55:00,16.7,16.7,16.65,16.65,33184
ADANIPOWER,20180709,12:00:00,16.65,16.7,16.65,16.65,149253
ADANIPOWER,20180709,12:05:00,16.7,16.7,16.65,16.7,9008
ADANIPOWER,20180709,12:10:00,16.65,16.7,16.65,16.7,40757
ADANIPOWER,20180709,12:15:00,16.7,16.75,16.65,16.7,62526
ADANIPOWER,20180709,12:20:00,16.75,16.75,16.65,16.65,43182
ADANIPOWER,20180709,12:25:00,16.7,16.7,16.65,16.7,16287
ADANIPOWER,20180709,12:30:00,16.65,16.7,16.65,16.7,16382
ADANIPOWER,20180709,12:35:00,16.65,16.7,16.65,16.65,15885
ADANIPOWER,20180709,12:40:00,16.65,16.7,16.65,16.7,10776
ADANIPOWER,20180709,12:45:00,16.7,16.7,16.65,16.65,27232
ADANIPOWER,20180709,12:50:00,16.65,16.65,16.6,16.65,72236
ADANIPOWER,20180709,12:55:00,16.65,16.7,16.6,16.65,34154
ADANIPOWER,20180709,13:00:00,16.65,16.65,16.6,16.6,27856
ADANIPOWER,20180709,13:05:00,16.65,16.65,16.6,16.6,26161
ADANIPOWER,20180709,13:10:00,16.6,16.7,16.6,16.65,42482
ADANIPOWER,20180709,13:15:00,16.7,16.75,16.65,16.7,95333
ADANIPOWER,20180709,13:20:00,16.75,16.75,16.65,16.7,46499
ADANIPOWER,20180709,13:25:00,16.7,16.75,16.65,16.75,25086
ADANIPOWER,20180709,13:30:00,16.75,16.75,16.65,16.7,70790
ADANIPOWER,20180709,13:35:00,16.7,16.7,16.65,16.7,19147
ADANIPOWER,20180709,13:40:00,16.7,16.7,16.65,16.65,18392
ADANIPOWER,20180709,13:45:00,16.65,16.7,16.65,16.65,5730
ADANIPOWER,20180709,13:50:00,16.65,16.7,16.65,16.65,36738
ADANIPOWER,20180709,13:55:00,16.7,16.7,16.65,16.7,3190
ADANIPOWER,20180709,14:00:00,16.65,16.7,16.65,16.7,7991
ADANIPOWER,20180709,14:05:00,16.7,16.7,16.65,16.7,35795
ADANIPOWER,20180709,14:10:00,16.65,16.7,16.65,16.7,29427
ADANIPOWER,20180709,14:15:00,16.7,16.7,16.6,16.65,86228
ADANIPOWER,20180709,14:20:00,16.6,16.65,16.6,16.6,148938
ADANIPOWER,20180709,14:25:00,16.6,16.65,16.55,16.55,39007
ADANIPOWER,20180709,14:30:00,16.55,16.6,16.5,16.5,116372
ADANIPOWER,20180709,14:35:00,16.55,16.55,16.5,16.55,39417
ADANIPOWER,20180709,14:40:00,16.5,16.55,16.5,16.5,21570
ADANIPOWER,20180709,14:45:00,16.5,16.55,16.5,16.5,83105
ADANIPOWER,20180709,14:50:00,16.55,16.55,16.5,16.55,76518
ADANIPOWER,20180709,14:55:00,16.5,16.55,16.45,16.5,69387
ADANIPOWER,20180709,15:00:00,16.45,16.55,16.45,16.55,123026
ADANIPOWER,20180709,15:05:00,16.5,16.55,16.45,16.45,271789
ADANIPOWER,20180709,15:10:00,16.45,16.55,16.45,16.55,205538
ADANIPOWER,20180709,15:15:00,16.5,16.55,16.45,16.5,322425
ADANIPOWER,20180709,15:20:00,16.5,16.65,16.45,16.65,462442
ADANIPOWER,20180709,15:25:00,16.6,16.65,16.6,16.65,303089
ADANIPOWER,20180709,15:30:00,16.65,16.65,16.5,16.6,260485
ADANIPOWER,20180710,09:20:00,16.65,16.7,16.55,16.6,387219
ADANIPOWER,20180710,09:25:00,16.6,16.85,16.55,16.75,567688
ADANIPOWER,20180710,09:30:00,16.8,16.8,16.75,16.75,102079
ADANIPOWER,20180710,09:35:00,16.75,16.8,16.7,16.7,181844
ADANIPOWER,20180710,09:40:00,16.75,16.75,16.7,16.75,62629
ADANIPOWER,20180710,09:45:00,16.7,16.8,16.7,16.75,106386
ADANIPOWER,20180710,09:50:00,16.8,16.8,16.75,16.8,60957
ADANIPOWER,20180710,09:55:00,16.8,16.8,16.7,16.7,149086
ADANIPOWER,20180710,10:00:00,16.75,16.8,16.7,16.8,47382
ADANIPOWER,20180710,10:05:00,16.75,16.8,16.75,16.75,23895
ADANIPOWER,20180710,10:10:00,16.8,16.8,16.7,16.75,91002
ADANIPOWER,20180710,10:15:00,16.7,16.8,16.7,16.75,25999
ADANIPOWER,20180710,10:20:00,16.8,16.85,16.75,16.75,176603
ADANIPOWER,20180710,10:25:00,16.75,16.9,16.75,16.9,159312
ADANIPOWER,20180710,10:30:00,16.9,16.95,16.8,16.9,282938
ADANIPOWER,20180710,10:35:00,16.9,16.95,16.85,16.95,197945
ADANIPOWER,20180710,10:40:00,16.9,17.05,16.9,17.05,507909
ADANIPOWER,20180710,10:45:00,17,17.1,17,17,262242
ADANIPOWER,20180710,10:50:00,17,17.05,16.95,16.95,150269
ADANIPOWER,20180710,10:55:00,16.95,16.95,16.9,16.95,128521
ADANIPOWER,20180710,11:00:00,16.95,17,16.9,17,61585
ADANIPOWER,20180710,11:05:00,17,17,16.95,16.95,32883
ADANIPOWER,20180710,11:10:00,17,17,16.95,17,24134
ADANIPOWER,20180710,11:15:00,16.95,17,16.9,16.95,152256
ADANIPOWER,20180710,11:20:00,16.95,17.05,16.95,17,183241
ADANIPOWER,20180710,11:25:00,16.95,17.05,16.95,17,108491
ADANIPOWER,20180710,11:30:00,17,17.05,16.95,16.95,63970
ADANIPOWER,20180710,11:35:00,17,17,16.95,16.95,72644
ADANIPOWER,20180710,11:40:00,17,17.1,16.95,17.05,348858
ADANIPOWER,20180710,11:45:00,17.1,17.2,17.05,17.15,452093
ADANIPOWER,20180710,11:50:00,17.2,17.35,17.1,17.15,700051
ADANIPOWER,20180710,11:55:00,17.15,17.2,17.1,17.2,127690
ADANIPOWER,20180710,12:00:00,17.2,17.2,17.1,17.15,75810
ADANIPOWER,20180710,12:05:00,17.15,17.15,17.1,17.15,49824
ADANIPOWER,20180710,12:10:00,17.15,17.15,17.1,17.15,70947
ADANIPOWER,20180710,12:15:00,17.15,17.2,17.1,17.15,59461
ADANIPOWER,20180710,12:20:00,17.1,17.15,17.1,17.15,13467
ADANIPOWER,20180710,12:25:00,17.15,17.15,17.05,17.05,119889
ADANIPOWER,20180710,12:30:00,17.05,17.1,17,17,205032
ADANIPOWER,20180710,12:35:00,17,17.1,17,17,208390
ADANIPOWER,20180710,12:40:00,17.05,17.1,17,17.05,146204
ADANIPOWER,20180710,12:45:00,17.05,17.1,17.05,17.1,8765
ADANIPOWER,20180710,12:50:00,17.05,17.1,17.05,17.1,20722
ADANIPOWER,20180710,12:55:00,17.1,17.1,17.05,17.1,20340
ADANIPOWER,20180710,13:00:00,17.05,17.1,17.05,17.1,55280
ADANIPOWER,20180710,13:05:00,17.05,17.1,17.05,17.05,32228
ADANIPOWER,20180710,13:10:00,17.1,17.15,17.05,17.1,209703
ADANIPOWER,20180710,13:15:00,17.1,17.2,17.1,17.15,105774
ADANIPOWER,20180710,13:20:00,17.15,17.2,17.1,17.2,181837
ADANIPOWER,20180710,13:25:00,17.2,17.2,17.1,17.1,58474
ADANIPOWER,20180710,13:30:00,17.1,17.15,17.1,17.1,41528
ADANIPOWER,20180710,13:35:00,17.15,17.15,17.1,17.1,44508
ADANIPOWER,20180710,13:40:00,17.15,17.15,17.1,17.1,52991
ADANIPOWER,20180710,13:45:00,17.1,17.1,17.05,17.1,46889
ADANIPOWER,20180710,13:50:00,17.1,17.15,17.05,17.1,75324
ADANIPOWER,20180710,13:55:00,17.15,17.15,17.05,17.1,9348
ADANIPOWER,20180710,14:00:00,17.05,17.15,17.05,17.05,52452
ADANIPOWER,20180710,14:05:00,17.15,17.15,17.05,17.1,58070
ADANIPOWER,20180710,14:10:00,17.05,17.2,17.05,17.15,1190869
ADANIPOWER,20180710,14:15:00,17.15,17.2,17.1,17.15,188804
ADANIPOWER,20180710,14:20:00,17.15,17.2,17.15,17.2,85283
ADANIPOWER,20180710,14:25:00,17.2,17.25,17.15,17.2,163034
ADANIPOWER,20180710,14:30:00,17.15,17.2,17.1,17.15,123993
ADANIPOWER,20180710,14:35:00,17.1,17.2,17.1,17.2,71174
ADANIPOWER,20180710,14:40:00,17.15,17.2,17.15,17.2,33592
ADANIPOWER,20180710,14:45:00,17.2,17.2,17.15,17.2,47254
ADANIPOWER,20180710,14:50:00,17.15,17.2,17.15,17.2,105075
ADANIPOWER,20180710,14:55:00,17.2,17.2,17.1,17.2,57696
ADANIPOWER,20180710,15:00:00,17.2,17.2,17.15,17.2,105908
ADANIPOWER,20180710,15:05:00,17.2,17.35,17.15,17.35,366739
ADANIPOWER,20180710,15:10:00,17.35,17.4,17.3,17.4,770720
ADANIPOWER,20180710,15:15:00,17.4,17.4,17.35,17.35,138325
ADANIPOWER,20180710,15:20:00,17.35,17.45,17.35,17.4,742894
ADANIPOWER,20180710,15:25:00,17.4,17.45,17.25,17.3,620916
ADANIPOWER,20180710,15:30:00,17.3,17.4,17.25,17.4,272313
ADANIPOWER,20180711,09:20:00,17.25,17.25,17.05,17.2,354676
ADANIPOWER,20180711,09:25:00,17.15,17.4,17.15,17.3,561282
ADANIPOWER,20180711,09:30:00,17.25,17.95,17.25,17.9,2529062
ADANIPOWER,20180711,09:35:00,17.95,18.05,17.7,17.75,1537897
ADANIPOWER,20180711,09:40:00,17.75,17.8,17.6,17.65,2134450
ADANIPOWER,20180711,09:45:00,17.65,17.95,17.65,17.9,1653644
ADANIPOWER,20180711,09:50:00,17.95,17.95,17.75,17.8,1180558
ADANIPOWER,20180711,09:55:00,17.8,17.8,17.7,17.75,345911
ADANIPOWER,20180711,10:00:00,17.75,18.05,17.65,18.05,1619025
ADANIPOWER,20180711,10:05:00,18.05,18.15,17.85,17.9,1479731
ADANIPOWER,20180711,10:10:00,17.95,18.05,17.9,18.05,1176963
ADANIPOWER,20180711,10:15:00,18.05,18.1,17.95,18,572834
ADANIPOWER,20180711,10:20:00,17.95,18.25,17.95,18.2,1168631
ADANIPOWER,20180711,10:25:00,18.25,18.45,18.15,18.35,2274829
ADANIPOWER,20180711,10:30:00,18.3,18.5,18.3,18.45,1197872
ADANIPOWER,20180711,10:35:00,18.45,18.55,18.4,18.45,1249055
ADANIPOWER,20180711,10:40:00,18.4,18.45,18.3,18.35,483758
ADANIPOWER,20180711,10:45:00,18.3,18.5,18.25,18.4,842074
ADANIPOWER,20180711,10:50:00,18.4,18.5,18.35,18.4,470257
ADANIPOWER,20180711,10:55:00,18.7,18.7,18.6,18.6,208278
ADANIPOWER,20180711,11:00:00,18.6,18.8,18.6,18.75,1061636
ADANIPOWER,20180711,11:05:00,18.75,18.85,18.65,18.7,1599603
ADANIPOWER,20180711,11:10:00,18.7,18.8,18.6,18.6,1099384
ADANIPOWER,20180711,11:15:00,18.6,18.65,18.5,18.55,1019143
ADANIPOWER,20180711,11:20:00,18.55,18.75,18.55,18.75,1250445
ADANIPOWER,20180711,11:25:00,18.8,18.85,18.65,18.7,6146811
ADANIPOWER,20180711,11:30:00,18.7,18.75,18.65,18.65,375867
ADANIPOWER,20180711,11:35:00,18.65,18.8,18.6,18.75,1729479
ADANIPOWER,20180711,11:40:00,18.7,18.8,18.65,18.7,1180589
ADANIPOWER,20180711,11:45:00,18.7,18.9,18.7,18.8,1432559
ADANIPOWER,20180711,11:50:00,18.95,18.95,18.9,18.9,116524
ADANIPOWER,20180711,11:55:00,18.95,19,18.85,18.9,799670
ADANIPOWER,20180711,12:00:00,18.95,19.05,18.85,19,1807467
ADANIPOWER,20180711,12:05:00,19,19.05,18.95,19,2115057
ADANIPOWER,20180711,12:10:00,18.95,19.05,18.9,19,1227879
ADANIPOWER,20180711,12:15:00,19,19.4,19,19.25,981664
ADANIPOWER,20180711,12:20:00,19.2,19.3,19.05,19.3,1713434
ADANIPOWER,20180711,12:25:00,19.25,19.55,19.2,19.5,1904553
ADANIPOWER,20180711,12:30:00,19.45,19.65,19.4,19.6,2804485
ADANIPOWER,20180711,12:35:00,19.6,19.65,19.5,19.5,1360894
ADANIPOWER,20180711,12:40:00,19.55,19.7,19.5,19.65,1119982
ADANIPOWER,20180711,12:45:00,19.6,19.9,19.6,19.8,2228528
ADANIPOWER,20180711,12:50:00,19.8,20.1,19.8,20.1,4473611
ADANIPOWER,20180711,12:55:00,20.1,20.1,19.9,19.95,3415513
ADANIPOWER,20180711,13:00:00,19.9,19.95,19.85,19.85,1766541
ADANIPOWER,20180711,13:05:00,19.85,19.9,19.75,19.75,940145
ADANIPOWER,20180711,13:10:00,19.75,20.05,19.7,20.05,3271409
ADANIPOWER,20180711,13:15:00,20.05,20.2,20,20.2,2225519
ADANIPOWER,20180711,13:20:00,20.15,20.35,20.1,20.2,2533574
ADANIPOWER,20180711,13:25:00,20.15,20.3,20.05,20.15,1615170
ADANIPOWER,20180711,13:30:00,20.2,20.2,20.1,20.2,589348
ADANIPOWER,20180711,13:35:00,20.15,20.15,20,20,1104541
ADANIPOWER,20180711,13:40:00,20,20.05,19.9,20.05,1543306
ADANIPOWER,20180711,13:45:00,20.05,20.1,20,20,481658
ADANIPOWER,20180711,13:50:00,20,20.05,19.95,20,595860
ADANIPOWER,20180711,13:55:00,20,20.05,19.85,19.85,889442
ADANIPOWER,20180711,14:00:00,19.85,19.9,19.75,19.8,1591502
ADANIPOWER,20180711,14:05:00,19.85,19.85,19.7,19.75,966815
ADANIPOWER,20180711,14:10:00,19.75,19.8,19.45,19.45,2761562
ADANIPOWER,20180711,14:15:00,19.45,19.7,19.45,19.65,1367456
ADANIPOWER,20180711,14:20:00,19.6,19.65,19.55,19.6,444340
ADANIPOWER,20180711,14:25:00,19.6,19.8,19.6,19.8,970769
ADANIPOWER,20180711,14:30:00,19.75,19.8,19.7,19.8,715986
ADANIPOWER,20180711,14:35:00,19.75,19.95,19.75,19.8,1418056
ADANIPOWER,20180711,14:40:00,19.75,19.8,19.65,19.8,837160
ADANIPOWER,20180711,14:45:00,19.75,19.8,19.65,19.7,713798
ADANIPOWER,20180711,14:50:00,19.65,19.8,19.65,19.75,701682
ADANIPOWER,20180711,14:55:00,19.75,20,19.75,19.95,1772296
ADANIPOWER,20180711,15:00:00,19.95,20,19.8,19.9,802173
ADANIPOWER,20180711,15:05:00,19.9,20,19.85,19.95,1003040
ADANIPOWER,20180711,15:10:00,19.95,20,19.85,19.95,1581122
ADANIPOWER,20180711,15:15:00,19.9,20.15,19.9,20.1,2722146
ADANIPOWER,20180711,15:20:00,20.1,20.8,20.1,20.65,7988473
ADANIPOWER,20180711,15:25:00,20.6,20.9,20.45,20.6,4508669
ADANIPOWER,20180711,15:30:00,20.55,20.6,20.4,20.5,1673350
ADANIPOWER,20180712,09:15:00,20.55,20.55,20.55,20.55,10421
ADANIPOWER,20180712,09:20:00,20.55,20.65,19.95,20,4608407
ADANIPOWER,20180712,09:25:00,20,20.15,19.8,20.05,3491115
ADANIPOWER,20180712,09:30:00,20.05,20.1,19.8,19.95,2881014
ADANIPOWER,20180712,09:35:00,20,20.05,19.9,20,1240102
ADANIPOWER,20180712,09:40:00,19.95,20.3,19.95,20.05,2826824
ADANIPOWER,20180712,09:45:00,20.05,20.1,19.85,19.9,1374304
ADANIPOWER,20180712,09:50:00,19.85,20.1,19.85,19.95,1386725
ADANIPOWER,20180712,09:55:00,20,20,19.9,19.9,508202
ADANIPOWER,20180712,10:00:00,19.95,20,19.9,19.95,366850
ADANIPOWER,20180712,10:05:00,19.95,20.1,19.95,20.1,981340
ADANIPOWER,20180712,10:10:00,20.1,20.35,20.05,20.1,2194669
ADANIPOWER,20180712,10:15:00,20.15,20.15,20.05,20.1,556027
ADANIPOWER,20180712,10:20:00,20.05,20.15,20.05,20.15,432919
ADANIPOWER,20180712,10:25:00,20.1,20.15,20.05,20.05,281199
ADANIPOWER,20180712,10:30:00,20.1,20.1,20,20,424103
ADANIPOWER,20180712,10:35:00,20.05,20.15,20,20.15,568617
ADANIPOWER,20180712,10:40:00,20.15,20.15,20.05,20.1,454390
ADANIPOWER,20180712,10:45:00,20.1,20.15,20.1,20.15,79088
ADANIPOWER,20180712,10:50:00,20.1,20.2,20.1,20.15,581937
ADANIPOWER,20180712,10:55:00,20.15,20.2,20.1,20.1,142875
ADANIPOWER,20180712,11:00:00,20.15,20.15,20.1,20.15,114755
ADANIPOWER,20180712,11:05:00,20.15,20.2,20.15,20.2,80682
ADANIPOWER,20180712,11:10:00,20.15,20.35,20.15,20.25,1180792
ADANIPOWER,20180712,11:15:00,20.2,20.25,20.15,20.15,454016
ADANIPOWER,20180712,11:20:00,20.15,20.2,20.05,20.1,928420
ADANIPOWER,20180712,11:25:00,20.1,20.1,20.05,20.05,194993
ADANIPOWER,20180712,11:30:00,20.05,20.1,20,20,402685
ADANIPOWER,20180712,11:35:00,20.05,20.1,20,20.05,461043
ADANIPOWER,20180712,11:40:00,20,20.05,20,20,77081
ADANIPOWER,20180712,11:45:00,20,20.05,20,20,191263
ADANIPOWER,20180712,11:50:00,20.05,20.15,20,20.05,418414
ADANIPOWER,20180712,11:55:00,20.05,20.1,20,20.05,258376
ADANIPOWER,20180712,12:00:00,20.05,20.1,19.95,19.95,533022
ADANIPOWER,20180712,12:05:00,19.95,20.05,19.95,20,245383
ADANIPOWER,20180712,12:10:00,20,20.05,20,20.05,95709
ADANIPOWER,20180712,12:15:00,20,20.05,20,20,160676
ADANIPOWER,20180712,12:20:00,20.05,20.05,20,20,182060
ADANIPOWER,20180712,12:25:00,20,20.1,19.95,20.05,856359
ADANIPOWER,20180712,12:30:00,20.05,20.1,20.05,20.1,43210
ADANIPOWER,20180712,12:35:00,20.05,20.1,20.05,20.1,71975
ADANIPOWER,20180712,12:40:00,20.1,20.1,20,20,84502
ADANIPOWER,20180712,12:45:00,20,20.05,20,20,96605
ADANIPOWER,20180712,12:50:00,20,20.05,19.9,20,1351995
ADANIPOWER,20180712,12:55:00,20,20.5,20,20.45,4959496
ADANIPOWER,20180712,13:00:00,20.5,20.5,20.1,20.2,1993546
ADANIPOWER,20180712,13:05:00,20.2,20.25,20.15,20.15,212280
ADANIPOWER,20180712,13:10:00,20.15,20.2,20.1,20.1,502189
ADANIPOWER,20180712,13:15:00,20.1,20.15,20,20.05,424403
ADANIPOWER,20180712,13:20:00,20.05,20.15,20.05,20.05,294079
ADANIPOWER,20180712,13:25:00,20.05,20.1,20,20.05,434740
ADANIPOWER,20180712,13:30:00,20,20.05,19.9,20,522310
ADANIPOWER,20180712,13:35:00,20,20,19.65,19.7,2182149
ADANIPOWER,20180712,13:40:00,19.7,19.7,19,19.25,4055447
ADANIPOWER,20180712,13:45:00,19.25,19.35,19.2,19.3,489843
ADANIPOWER,20180712,13:50:00,19.35,19.4,19.05,19.1,1236927
ADANIPOWER,20180712,13:55:00,19.1,19.25,19.1,19.15,629292
ADANIPOWER,20180712,14:00:00,19.15,19.25,19.1,19.25,552176
ADANIPOWER,20180712,14:05:00,19.25,19.25,19.15,19.15,202609
ADANIPOWER,20180712,14:10:00,19.2,19.2,19.05,19.1,429833
ADANIPOWER,20180712,14:15:00,19.1,19.1,18.85,19.1,1801893
ADANIPOWER,20180712,14:20:00,19.1,19.1,18.75,18.85,1397475
ADANIPOWER,20180712,14:25:00,18.8,18.95,18.8,18.9,671148
ADANIPOWER,20180712,14:30:00,18.9,18.95,18.8,18.9,476730
ADANIPOWER,20180712,14:35:00,18.9,19,18.85,19,466118
ADANIPOWER,20180712,14:40:00,19,19.25,18.95,19.15,1482786
ADANIPOWER,20180712,14:45:00,19.15,19.25,19.1,19.2,746523
ADANIPOWER,20180712,14:50:00,19.2,19.2,19.1,19.15,245615
ADANIPOWER,20180712,14:55:00,19.15,19.2,19.1,19.1,330211
ADANIPOWER,20180712,15:00:00,19.05,19.1,19,19.1,584281
ADANIPOWER,20180712,15:05:00,19.1,19.15,18.95,19,498959
ADANIPOWER,20180712,15:10:00,19,19.15,18.9,19.1,978335
ADANIPOWER,20180712,15:15:00,19.05,19.25,19.05,19.2,1085352
ADANIPOWER,20180712,15:20:00,19.15,19.4,19.15,19.3,1404665
ADANIPOWER,20180712,15:25:00,19.35,19.45,19.3,19.45,3913839
ADANIPOWER,20180712,15:30:00,19.4,19.5,19.35,19.45,2038753
ADANIPOWER,20180713,09:15:00,19.4,19.4,19.4,19.4,1011
ADANIPOWER,20180713,09:20:00,19.5,19.55,19.35,19.4,1152428
ADANIPOWER,20180713,09:25:00,19.45,19.45,19,19,804850
ADANIPOWER,20180713,09:30:00,19,19.2,18.85,18.9,1394394
ADANIPOWER,20180713,09:35:00,18.95,19.05,18.9,19,858905
ADANIPOWER,20180713,09:40:00,18.95,19,18.8,18.95,816311
ADANIPOWER,20180713,09:45:00,18.95,18.95,18.8,18.85,427132
ADANIPOWER,20180713,09:50:00,18.85,18.85,18.6,18.6,1046989
ADANIPOWER,20180713,09:55:00,18.6,18.7,18.4,18.55,1577772
ADANIPOWER,20180713,10:00:00,18.6,18.6,18.5,18.6,573232
ADANIPOWER,20180713,10:05:00,18.6,18.7,18.55,18.7,514201
ADANIPOWER,20180713,10:10:00,18.7,18.7,18.5,18.55,388379
ADANIPOWER,20180713,10:15:00,18.55,18.65,18.5,18.65,333989
ADANIPOWER,20180713,10:20:00,18.6,18.65,18.55,18.6,258628
ADANIPOWER,20180713,10:25:00,18.6,18.75,18.55,18.7,352320
ADANIPOWER,20180713,10:30:00,18.75,18.95,18.7,18.8,987213
ADANIPOWER,20180713,10:35:00,18.85,19,18.75,18.9,1038718
ADANIPOWER,20180713,10:40:00,18.85,19,18.85,18.9,641162
ADANIPOWER,20180713,10:45:00,18.9,18.95,18.8,18.8,253392
ADANIPOWER,20180713,10:50:00,18.8,18.9,18.65,18.7,966196
ADANIPOWER,20180713,10:55:00,18.7,18.8,18.6,18.7,726962
ADANIPOWER,20180713,11:00:00,18.7,18.75,18.65,18.75,197924
ADANIPOWER,20180713,11:05:00,18.75,18.75,18.65,18.7,121376
ADANIPOWER,20180713,11:10:00,18.75,18.95,18.7,18.9,908654
ADANIPOWER,20180713,11:15:00,18.9,18.95,18.85,18.9,409171
ADANIPOWER,20180713,11:20:00,18.9,18.95,18.9,18.9,215710
ADANIPOWER,20180713,11:25:00,18.95,19,18.9,18.95,211531
ADANIPOWER,20180713,11:30:00,18.95,19,18.9,18.9,214249
ADANIPOWER,20180713,11:35:00,18.85,18.95,18.85,18.9,278424
ADANIPOWER,20180713,11:40:00,18.9,19,18.85,18.95,266227
ADANIPOWER,20180713,11:45:00,19,19,18.9,19,165447
ADANIPOWER,20180713,11:50:00,19,19,18.9,18.95,210416
ADANIPOWER,20180713,11:55:00,18.95,19,18.9,19,47973
ADANIPOWER,20180713,12:00:00,19,19.55,18.9,19.5,2018782
ADANIPOWER,20180713,12:05:00,19.5,20.15,19.4,19.75,4252869
ADANIPOWER,20180713,12:10:00,19.7,20,19.7,19.85,1324858
ADANIPOWER,20180713,12:15:00,19.85,19.9,19.75,19.75,617172
ADANIPOWER,20180713,12:20:00,19.8,19.8,19.6,19.7,770986
ADANIPOWER,20180713,12:25:00,19.65,19.8,19.5,19.8,619628
ADANIPOWER,20180713,12:30:00,19.8,19.8,19.55,19.6,398881
ADANIPOWER,20180713,12:35:00,19.6,19.7,19.55,19.6,262996
ADANIPOWER,20180713,12:40:00,19.65,19.7,19.6,19.65,220340
ADANIPOWER,20180713,12:45:00,19.65,19.7,19.55,19.65,402840
ADANIPOWER,20180713,12:50:00,19.65,19.65,19.5,19.5,397727
ADANIPOWER,20180713,12:55:00,19.5,19.6,19.5,19.55,206382
ADANIPOWER,20180713,13:00:00,19.55,19.6,19.35,19.5,790314
ADANIPOWER,20180713,13:05:00,19.55,19.55,19.35,19.4,293029
ADANIPOWER,20180713,13:10:00,19.4,19.55,19.4,19.5,465245
ADANIPOWER,20180713,13:15:00,19.5,19.65,19.5,19.65,222583
ADANIPOWER,20180713,13:20:00,19.65,19.7,19.55,19.6,488194
ADANIPOWER,20180713,13:25:00,19.6,19.65,19.55,19.6,128797
ADANIPOWER,20180713,13:30:00,19.6,19.65,19.55,19.6,139833
ADANIPOWER,20180713,13:35:00,19.65,19.7,19.6,19.7,5770414
ADANIPOWER,20180713,13:40:00,19.65,19.7,19.55,19.65,463497
ADANIPOWER,20180713,13:45:00,19.65,19.7,19.6,19.65,1015866
ADANIPOWER,20180713,13:50:00,19.65,20.05,19.6,20,2326502
ADANIPOWER,20180713,13:55:00,20,20.25,19.85,19.9,2562216
ADANIPOWER,20180713,14:00:00,19.9,20.25,19.8,19.85,2680764
ADANIPOWER,20180713,14:05:00,19.85,19.9,19.8,19.9,679749
ADANIPOWER,20180713,14:10:00,19.9,19.9,19.75,19.75,390393
ADANIPOWER,20180713,14:15:00,19.75,19.85,19.75,19.8,147822
ADANIPOWER,20180713,14:20:00,19.8,19.8,19.7,19.8,396904
ADANIPOWER,20180713,14:25:00,19.85,19.85,19.75,19.8,244444
ADANIPOWER,20180713,14:30:00,19.75,19.8,19.7,19.8,267380
ADANIPOWER,20180713,14:35:00,19.85,19.95,19.8,19.85,579033
ADANIPOWER,20180713,14:40:00,19.9,19.9,19.85,19.85,145386
ADANIPOWER,20180713,14:45:00,19.85,19.9,19.75,19.75,238080
ADANIPOWER,20180713,14:50:00,19.75,19.8,19.6,19.65,631798
ADANIPOWER,20180713,14:55:00,19.6,19.65,19.4,19.6,1774280
ADANIPOWER,20180713,15:00:00,19.6,19.6,19.5,19.6,343051
ADANIPOWER,20180713,15:05:00,19.6,19.6,19.45,19.55,1211494
ADANIPOWER,20180713,15:10:00,19.55,19.8,19.55,19.75,1114425
ADANIPOWER,20180713,15:15:00,19.7,20,19.7,19.9,1289774
ADANIPOWER,20180713,15:20:00,19.9,20.15,19.8,19.9,2510220
ADANIPOWER,20180713,15:25:00,19.9,19.95,19.8,19.9,1071128
ADANIPOWER,20180713,15:30:00,19.85,19.9,19.7,19.75,892907