You are on page 1of 20

BAJAJ-AUTO,20180625,09:20:00,2837.4,2838.45,2811.25,2824.

3,13277
BAJAJ-AUTO,20180625,09:25:00,2824.3,2830.75,2815.55,2821.45,6930
BAJAJ-AUTO,20180625,09:30:00,2821.65,2823.6,2816.5,2822,4295
BAJAJ-AUTO,20180625,09:35:00,2823,2828,2822,2825,5081
BAJAJ-AUTO,20180625,09:40:00,2825,2829.1,2822,2824.85,5559
BAJAJ-AUTO,20180625,09:45:00,2825.1,2827.05,2819.05,2826,5037
BAJAJ-AUTO,20180625,09:50:00,2825.95,2825.95,2820.35,2824.4,2699
BAJAJ-AUTO,20180625,09:55:00,2824.45,2825.8,2816.05,2818.05,5416
BAJAJ-AUTO,20180625,10:00:00,2817.65,2824.2,2817.65,2823.1,3049
BAJAJ-AUTO,20180625,10:05:00,2823.65,2825.75,2820.25,2825.15,3585
BAJAJ-AUTO,20180625,10:10:00,2824.35,2827,2823.1,2826.5,2921
BAJAJ-AUTO,20180625,10:15:00,2824.55,2830,2823.1,2826.3,4979
BAJAJ-AUTO,20180625,10:20:00,2826.65,2827.2,2821.8,2825.05,3735
BAJAJ-AUTO,20180625,10:25:00,2825.15,2829.75,2824.05,2829.75,3518
BAJAJ-AUTO,20180625,10:30:00,2828.25,2835.95,2827.25,2834.8,7859
BAJAJ-AUTO,20180625,10:35:00,2834.05,2838.95,2833,2835.9,5815
BAJAJ-AUTO,20180625,10:40:00,2834.95,2837.5,2834.1,2836.75,4529
BAJAJ-AUTO,20180625,10:45:00,2836.3,2836.3,2832,2832.05,5691
BAJAJ-AUTO,20180625,10:50:00,2832.7,2832.7,2827,2832.05,3217
BAJAJ-AUTO,20180625,10:55:00,2832.05,2835.7,2829.6,2834.85,3927
BAJAJ-AUTO,20180625,11:00:00,2834.5,2834.5,2827,2828.5,4513
BAJAJ-AUTO,20180625,11:05:00,2829.15,2830.2,2825,2825.65,3161
BAJAJ-AUTO,20180625,11:10:00,2825.65,2827,2820,2825.45,5362
BAJAJ-AUTO,20180625,11:15:00,2825.55,2829.9,2820.3,2822,4692
BAJAJ-AUTO,20180625,11:20:00,2821.8,2825,2819,2822,4144
BAJAJ-AUTO,20180625,11:25:00,2822,2822,2819.1,2820,3924
BAJAJ-AUTO,20180625,11:30:00,2820.2,2820.5,2816,2818.7,5703
BAJAJ-AUTO,20180625,11:35:00,2818.65,2820,2816,2819.25,3275
BAJAJ-AUTO,20180625,11:40:00,2819.2,2820.1,2816,2818.2,6156
BAJAJ-AUTO,20180625,11:45:00,2818.1,2819.25,2817,2818,1841
BAJAJ-AUTO,20180625,11:50:00,2818.35,2820,2818.05,2820,1756
BAJAJ-AUTO,20180625,11:55:00,2819.6,2819.95,2817.25,2819.3,2876
BAJAJ-AUTO,20180625,12:00:00,2819.75,2820,2818.95,2820,2012
BAJAJ-AUTO,20180625,12:05:00,2819.8,2820,2818.6,2819.95,2255
BAJAJ-AUTO,20180625,12:10:00,2819.95,2820,2816.1,2816.3,1119
BAJAJ-AUTO,20180625,12:15:00,2816.65,2816.65,2811,2814.95,5485
BAJAJ-AUTO,20180625,12:20:00,2814.8,2817.6,2812.5,2814,1367
BAJAJ-AUTO,20180625,12:25:00,2814.45,2815.8,2812.9,2815,691
BAJAJ-AUTO,20180625,12:30:00,2815.2,2817.95,2813.7,2813.7,2162
BAJAJ-AUTO,20180625,12:35:00,2816.5,2816.5,2811.55,2813.3,1891
BAJAJ-AUTO,20180625,12:40:00,2813.3,2814,2811.2,2812.95,1654
BAJAJ-AUTO,20180625,12:45:00,2813,2815.75,2811.7,2812.9,2945
BAJAJ-AUTO,20180625,12:50:00,2813,2816,2812,2816,1624
BAJAJ-AUTO,20180625,12:55:00,2816,2816.45,2812.95,2815.9,1414
BAJAJ-AUTO,20180625,13:00:00,2815.6,2815.6,2812.6,2813,6522
BAJAJ-AUTO,20180625,13:05:00,2812.6,2815.45,2811,2811,9339
BAJAJ-AUTO,20180625,13:10:00,2811.05,2813,2810.75,2811.85,3646
BAJAJ-AUTO,20180625,13:15:00,2812,2813,2810.05,2811.45,3223
BAJAJ-AUTO,20180625,13:20:00,2811.4,2813,2806.1,2812,5253
BAJAJ-AUTO,20180625,13:25:00,2812.9,2813.75,2811.35,2812.85,2197
BAJAJ-AUTO,20180625,13:30:00,2812.9,2815.25,2811.5,2811.5,2469
BAJAJ-AUTO,20180625,13:35:00,2811.5,2817.05,2809.8,2817.05,2677
BAJAJ-AUTO,20180625,13:40:00,2816.7,2820,2816.7,2819,11748
BAJAJ-AUTO,20180625,13:45:00,2819.4,2820,2811.55,2811.55,2655
BAJAJ-AUTO,20180625,13:50:00,2812,2812,2808.45,2809,4739
BAJAJ-AUTO,20180625,13:55:00,2810,2810,2807.1,2807.3,2905
BAJAJ-AUTO,20180625,14:00:00,2807.5,2810,2807,2809.5,1897
BAJAJ-AUTO,20180625,14:05:00,2809.5,2810,2805.9,2805.9,2235
BAJAJ-AUTO,20180625,14:10:00,2806.6,2809.9,2806.05,2809.35,2530
BAJAJ-AUTO,20180625,14:15:00,2809.25,2809.45,2807.8,2808,1571
BAJAJ-AUTO,20180625,14:20:00,2808.4,2808.9,2805.65,2808.7,1823
BAJAJ-AUTO,20180625,14:25:00,2808.8,2808.8,2804.5,2805.7,3889
BAJAJ-AUTO,20180625,14:30:00,2805.7,2806.95,2803.2,2805,4151
BAJAJ-AUTO,20180625,14:35:00,2805,2806.6,2804.1,2805,3120
BAJAJ-AUTO,20180625,14:40:00,2804.2,2806,2803.5,2804.95,2322
BAJAJ-AUTO,20180625,14:45:00,2805,2805,2804.15,2804.75,1609
BAJAJ-AUTO,20180625,14:50:00,2804.45,2805,2801.6,2803.4,2066
BAJAJ-AUTO,20180625,14:55:00,2804.25,2805.3,2801.6,2805,4915
BAJAJ-AUTO,20180625,15:00:00,2804.25,2807.25,2801.8,2806.75,5488
BAJAJ-AUTO,20180625,15:05:00,2805.15,2806.2,2795.2,2796.45,16010
BAJAJ-AUTO,20180625,15:10:00,2795.4,2800,2795.4,2798.3,6085
BAJAJ-AUTO,20180625,15:15:00,2798.3,2800.75,2798,2798.9,9545
BAJAJ-AUTO,20180625,15:20:00,2799.45,2801,2798.1,2801,15616
BAJAJ-AUTO,20180625,15:25:00,2800.25,2809.9,2799.35,2809,16455
BAJAJ-AUTO,20180625,15:30:00,2809,2809.9,2803.65,2809.9,7245
BAJAJ-AUTO,20180626,09:20:00,2802,2805,2788,2800.3,13104
BAJAJ-AUTO,20180626,09:25:00,2798.4,2801.15,2785.65,2794.15,4291
BAJAJ-AUTO,20180626,09:30:00,2796.5,2806.75,2795,2803.45,6802
BAJAJ-AUTO,20180626,09:35:00,2802.95,2814.4,2802.8,2811.05,7038
BAJAJ-AUTO,20180626,09:40:00,2811.4,2813.9,2805,2805.05,5174
BAJAJ-AUTO,20180626,09:45:00,2806,2813,2805.55,2808,4595
BAJAJ-AUTO,20180626,09:50:00,2808.3,2808.3,2802,2802.35,2578
BAJAJ-AUTO,20180626,09:55:00,2803.3,2805.45,2803,2805.3,2181
BAJAJ-AUTO,20180626,10:00:00,2805.9,2808.25,2803,2804.95,3086
BAJAJ-AUTO,20180626,10:05:00,2804.95,2807,2798,2798.4,5062
BAJAJ-AUTO,20180626,10:10:00,2799.25,2800,2796.8,2797.95,2721
BAJAJ-AUTO,20180626,10:15:00,2798,2798.65,2793,2796.4,2904
BAJAJ-AUTO,20180626,10:20:00,2793.55,2796.4,2791.5,2796.2,3070
BAJAJ-AUTO,20180626,10:25:00,2792.05,2796.9,2792.05,2794.8,2837
BAJAJ-AUTO,20180626,10:30:00,2794.8,2799.05,2794.65,2798.65,2276
BAJAJ-AUTO,20180626,10:35:00,2798.65,2806.75,2797.65,2805,4475
BAJAJ-AUTO,20180626,10:40:00,2805,2808.4,2805,2807.65,3642
BAJAJ-AUTO,20180626,10:45:00,2808.4,2810,2807.45,2807.45,3561
BAJAJ-AUTO,20180626,10:50:00,2807,2807.45,2804.25,2807,2192
BAJAJ-AUTO,20180626,10:55:00,2805,2807,2805,2807,2604
BAJAJ-AUTO,20180626,11:00:00,2807,2807.95,2806.05,2807,2652
BAJAJ-AUTO,20180626,11:05:00,2807.15,2808.1,2805,2806.6,1711
BAJAJ-AUTO,20180626,11:10:00,2806.8,2808,2804.3,2807,1814
BAJAJ-AUTO,20180626,11:15:00,2807,2809.4,2806.95,2807,1958
BAJAJ-AUTO,20180626,11:20:00,2807,2808.55,2805.5,2807,1469
BAJAJ-AUTO,20180626,11:25:00,2807,2809.5,2805.6,2807,1734
BAJAJ-AUTO,20180626,11:30:00,2807,2807,2804,2807,2410
BAJAJ-AUTO,20180626,11:35:00,2807,2807,2804.85,2807,2724
BAJAJ-AUTO,20180626,11:40:00,2807,2807,2804.1,2804.35,1472
BAJAJ-AUTO,20180626,11:45:00,2806.85,2807,2804.15,2807,1483
BAJAJ-AUTO,20180626,11:50:00,2806.8,2807,2805.15,2805.15,2370
BAJAJ-AUTO,20180626,11:55:00,2806.75,2807.1,2803.8,2807,1786
BAJAJ-AUTO,20180626,12:00:00,2806.9,2807,2806.05,2806.1,1645
BAJAJ-AUTO,20180626,12:05:00,2806.1,2807,2805.3,2806.75,2167
BAJAJ-AUTO,20180626,12:10:00,2806.65,2807.45,2805.5,2806.55,2027
BAJAJ-AUTO,20180626,12:15:00,2806.55,2807.1,2805.7,2805.7,1646
BAJAJ-AUTO,20180626,12:20:00,2806,2807,2805.5,2807,2409
BAJAJ-AUTO,20180626,12:25:00,2806.95,2807,2806,2806.95,1090
BAJAJ-AUTO,20180626,12:30:00,2806.65,2807,2800.15,2807,3144
BAJAJ-AUTO,20180626,12:35:00,2803.4,2807,2803.1,2805.7,2567
BAJAJ-AUTO,20180626,12:40:00,2805.7,2807,2804.2,2806.95,2110
BAJAJ-AUTO,20180626,12:45:00,2806.95,2807,2804.15,2804.15,1531
BAJAJ-AUTO,20180626,12:50:00,2804.9,2807,2802.9,2805.45,2802
BAJAJ-AUTO,20180626,12:55:00,2805.45,2807,2804.6,2806,2685
BAJAJ-AUTO,20180626,13:00:00,2807,2807,2802.2,2807,2001
BAJAJ-AUTO,20180626,13:05:00,2807,2807,2804.2,2806.95,2575
BAJAJ-AUTO,20180626,13:10:00,2806.95,2807,2803.35,2804.3,1746
BAJAJ-AUTO,20180626,13:15:00,2804.3,2806.95,2800.65,2806.95,1928
BAJAJ-AUTO,20180626,13:20:00,2806.95,2806.95,2802.35,2806.9,2043
BAJAJ-AUTO,20180626,13:25:00,2805.5,2806.7,2802,2802.5,2115
BAJAJ-AUTO,20180626,13:30:00,2802.95,2805.5,2800,2805.5,3202
BAJAJ-AUTO,20180626,13:35:00,2805.2,2807,2804.95,2807,2561
BAJAJ-AUTO,20180626,13:40:00,2807,2807,2805.05,2806.8,1759
BAJAJ-AUTO,20180626,13:45:00,2805.2,2807,2805.2,2807,2965
BAJAJ-AUTO,20180626,13:50:00,2807,2807.5,2805.05,2807.35,4734
BAJAJ-AUTO,20180626,13:55:00,2807,2811,2807,2810,4308
BAJAJ-AUTO,20180626,14:00:00,2809,2818.8,2809,2816.45,5344
BAJAJ-AUTO,20180626,14:05:00,2816.45,2818.8,2815,2817.15,2416
BAJAJ-AUTO,20180626,14:10:00,2817.15,2818,2812.45,2812.45,4627
BAJAJ-AUTO,20180626,14:15:00,2811.4,2813.95,2808,2811.6,3294
BAJAJ-AUTO,20180626,14:20:00,2811.6,2815,2810.5,2814.05,1598
BAJAJ-AUTO,20180626,14:25:00,2814,2815,2810.35,2814.7,2085
BAJAJ-AUTO,20180626,14:30:00,2814.65,2816.9,2812,2816.4,2744
BAJAJ-AUTO,20180626,14:35:00,2816.9,2818.8,2816.4,2816.5,2173
BAJAJ-AUTO,20180626,14:40:00,2816.8,2819.05,2815.05,2817.9,3407
BAJAJ-AUTO,20180626,14:45:00,2817.1,2819.5,2815.9,2819.5,6104
BAJAJ-AUTO,20180626,14:50:00,2819.6,2822.5,2816.5,2818.85,6834
BAJAJ-AUTO,20180626,14:55:00,2819,2821,2816.7,2820.5,2164
BAJAJ-AUTO,20180626,15:00:00,2820.5,2821,2818.5,2820,2265
BAJAJ-AUTO,20180626,15:05:00,2820,2820.25,2817,2819,5525
BAJAJ-AUTO,20180626,15:10:00,2818.5,2819.6,2810,2812.25,3594
BAJAJ-AUTO,20180626,15:15:00,2812.7,2812.75,2804.7,2808.75,7388
BAJAJ-AUTO,20180626,15:20:00,2809.45,2811.45,2805.2,2808.25,4850
BAJAJ-AUTO,20180626,15:25:00,2809,2811.25,2806.55,2811.25,7230
BAJAJ-AUTO,20180626,15:30:00,2810.5,2820,2810,2816.25,9671
BAJAJ-AUTO,20180627,09:20:00,2820,2822.85,2798,2799,6869
BAJAJ-AUTO,20180627,09:25:00,2799.3,2804.55,2798.5,2802.7,5316
BAJAJ-AUTO,20180627,09:30:00,2802.7,2803.45,2798.05,2799.9,2443
BAJAJ-AUTO,20180627,09:35:00,2798.7,2798.7,2793.1,2794.1,5834
BAJAJ-AUTO,20180627,09:40:00,2793.4,2794.75,2791.9,2793,2899
BAJAJ-AUTO,20180627,09:45:00,2793,2794,2791,2792.35,5396
BAJAJ-AUTO,20180627,09:50:00,2792.35,2798.3,2792.35,2797.15,4526
BAJAJ-AUTO,20180627,09:55:00,2797.15,2798.65,2794,2796.8,3417
BAJAJ-AUTO,20180627,10:00:00,2796.65,2797,2794.7,2794.95,3615
BAJAJ-AUTO,20180627,10:05:00,2795,2796.5,2793,2796.45,5722
BAJAJ-AUTO,20180627,10:10:00,2796.45,2799.75,2796.45,2798.7,2219
BAJAJ-AUTO,20180627,10:15:00,2798.7,2799.65,2795.05,2796.65,2224
BAJAJ-AUTO,20180627,10:20:00,2796.65,2800,2795.05,2799.8,2213
BAJAJ-AUTO,20180627,10:25:00,2799.8,2799.95,2798.15,2798.55,2259
BAJAJ-AUTO,20180627,10:30:00,2799.2,2799.9,2798.35,2798.95,1514
BAJAJ-AUTO,20180627,10:35:00,2798.95,2799.35,2795.1,2796.15,2452
BAJAJ-AUTO,20180627,10:40:00,2796.2,2796.2,2794,2794,2509
BAJAJ-AUTO,20180627,10:45:00,2792.2,2793.75,2791,2791.05,2862
BAJAJ-AUTO,20180627,10:50:00,2791.05,2791.05,2787.45,2788.35,5186
BAJAJ-AUTO,20180627,10:55:00,2787.65,2788.3,2782.65,2785.85,4599
BAJAJ-AUTO,20180627,11:00:00,2786.25,2786.5,2779.1,2779.65,3729
BAJAJ-AUTO,20180627,11:05:00,2779.85,2785.45,2779.35,2783.4,3242
BAJAJ-AUTO,20180627,11:10:00,2783.75,2785.4,2782.5,2785.3,1661
BAJAJ-AUTO,20180627,11:15:00,2785.35,2790,2783,2789.4,2859
BAJAJ-AUTO,20180627,11:20:00,2789.9,2790.2,2784.2,2784.4,1922
BAJAJ-AUTO,20180627,11:25:00,2784.4,2785,2783,2784.7,2509
BAJAJ-AUTO,20180627,11:30:00,2788.2,2797.25,2785.45,2792.2,10104
BAJAJ-AUTO,20180627,11:35:00,2793,2793,2786.2,2786.2,4501
BAJAJ-AUTO,20180627,11:40:00,2785.65,2787.9,2783.5,2785,3701
BAJAJ-AUTO,20180627,11:45:00,2785,2785.95,2783,2784,2088
BAJAJ-AUTO,20180627,11:50:00,2783.8,2784.25,2783,2783.25,2368
BAJAJ-AUTO,20180627,11:55:00,2783.3,2785.8,2783.3,2785,2124
BAJAJ-AUTO,20180627,12:00:00,2785,2785.75,2783.1,2783.7,3464
BAJAJ-AUTO,20180627,12:05:00,2783.25,2785.4,2780,2784.85,2861
BAJAJ-AUTO,20180627,12:10:00,2784.85,2786,2783.1,2785.25,1359
BAJAJ-AUTO,20180627,12:15:00,2785.05,2786,2784,2784.05,1923
BAJAJ-AUTO,20180627,12:20:00,2784.05,2786,2783.75,2785.6,1377
BAJAJ-AUTO,20180627,12:25:00,2785.1,2787.5,2784,2785,1801
BAJAJ-AUTO,20180627,12:30:00,2785,2785.5,2784,2784.1,1437
BAJAJ-AUTO,20180627,12:35:00,2784.9,2788.95,2784,2784.4,3734
BAJAJ-AUTO,20180627,12:40:00,2784.05,2785.95,2784.05,2785.95,1882
BAJAJ-AUTO,20180627,12:45:00,2785,2787.2,2783.1,2785,2964
BAJAJ-AUTO,20180627,12:50:00,2785,2790.05,2784.5,2784.95,2807
BAJAJ-AUTO,20180627,12:55:00,2784.95,2786.5,2783,2784.3,2108
BAJAJ-AUTO,20180627,13:00:00,2784.3,2788.4,2784.25,2784.8,2334
BAJAJ-AUTO,20180627,13:05:00,2785,2785.95,2783.75,2785.05,1796
BAJAJ-AUTO,20180627,13:10:00,2783.55,2785.05,2783.35,2785.05,1689
BAJAJ-AUTO,20180627,13:15:00,2784.25,2786.25,2783,2785.35,1929
BAJAJ-AUTO,20180627,13:20:00,2783.85,2783.85,2777,2779,5489
BAJAJ-AUTO,20180627,13:25:00,2779.2,2781.5,2777,2778,2902
BAJAJ-AUTO,20180627,13:30:00,2778,2782,2776,2782,2810
BAJAJ-AUTO,20180627,13:35:00,2782.65,2784.75,2779.7,2782,3509
BAJAJ-AUTO,20180627,13:40:00,2782,2782,2777.05,2779.1,2392
BAJAJ-AUTO,20180627,13:45:00,2779.1,2781.95,2776.2,2781.1,3077
BAJAJ-AUTO,20180627,13:50:00,2781.7,2782.5,2779.65,2782.5,2786
BAJAJ-AUTO,20180627,13:55:00,2783.25,2785.6,2782,2784,2688
BAJAJ-AUTO,20180627,14:00:00,2784,2786,2780.55,2782.5,2062
BAJAJ-AUTO,20180627,14:05:00,2781.85,2782.75,2780,2781,3813
BAJAJ-AUTO,20180627,14:10:00,2781,2782.5,2780,2780.1,2399
BAJAJ-AUTO,20180627,14:15:00,2780.6,2780.6,2779.6,2780.3,2785
BAJAJ-AUTO,20180627,14:20:00,2780.3,2782.3,2779.6,2780.5,3567
BAJAJ-AUTO,20180627,14:25:00,2780.15,2782.5,2780,2780.1,2454
BAJAJ-AUTO,20180627,14:30:00,2780.1,2781.5,2776.05,2777.05,2736
BAJAJ-AUTO,20180627,14:35:00,2776.05,2782.35,2776.05,2780.05,4798
BAJAJ-AUTO,20180627,14:40:00,2780,2780.05,2776,2777.05,4410
BAJAJ-AUTO,20180627,14:45:00,2777.05,2783,2777.05,2777.95,2967
BAJAJ-AUTO,20180627,14:50:00,2777.95,2778,2775,2776.8,3731
BAJAJ-AUTO,20180627,14:55:00,2776.8,2780.15,2775,2776.95,5087
BAJAJ-AUTO,20180627,15:00:00,2777.6,2779.5,2775.55,2777.75,5016
BAJAJ-AUTO,20180627,15:05:00,2778.45,2780.85,2775,2775,6964
BAJAJ-AUTO,20180627,15:10:00,2775.45,2775.45,2767.1,2767.1,7379
BAJAJ-AUTO,20180627,15:15:00,2767.15,2770.5,2762,2762.7,9104
BAJAJ-AUTO,20180627,15:20:00,2762.15,2768.5,2760,2761,13856
BAJAJ-AUTO,20180627,15:25:00,2761,2764.95,2758.3,2761.2,18704
BAJAJ-AUTO,20180627,15:30:00,2761.7,2769,2760.05,2764.55,11346
BAJAJ-AUTO,20180628,09:20:00,2763,2769.5,2755.55,2763.65,3242
BAJAJ-AUTO,20180628,09:25:00,2763.5,2770.35,2759.6,2767.95,4805
BAJAJ-AUTO,20180628,09:30:00,2766.5,2775.8,2765,2773,6557
BAJAJ-AUTO,20180628,09:35:00,2773,2779.25,2758.1,2761.15,12525
BAJAJ-AUTO,20180628,09:40:00,2761.5,2761.5,2750,2757.45,8276
BAJAJ-AUTO,20180628,09:45:00,2757.45,2758.35,2750.55,2751.85,2944
BAJAJ-AUTO,20180628,09:50:00,2751.85,2764,2748.5,2762,6371
BAJAJ-AUTO,20180628,09:55:00,2762,2767.95,2758.15,2766.5,3748
BAJAJ-AUTO,20180628,10:00:00,2766.5,2771.6,2763.65,2768,3290
BAJAJ-AUTO,20180628,10:05:00,2768.6,2775,2768.6,2770.5,3827
BAJAJ-AUTO,20180628,10:10:00,2770.5,2774.9,2767.6,2774.9,2267
BAJAJ-AUTO,20180628,10:15:00,2774,2778,2772,2773.95,3235
BAJAJ-AUTO,20180628,10:20:00,2773.5,2775.4,2763.65,2764.2,4032
BAJAJ-AUTO,20180628,10:25:00,2764.2,2772.2,2764.05,2772.05,3205
BAJAJ-AUTO,20180628,10:30:00,2772.05,2774.45,2767,2771.95,2860
BAJAJ-AUTO,20180628,10:35:00,2771.95,2772,2764,2767.25,3275
BAJAJ-AUTO,20180628,10:40:00,2766.75,2769.1,2763.5,2765.25,4750
BAJAJ-AUTO,20180628,10:45:00,2765.9,2771.9,2765.9,2770.55,1169
BAJAJ-AUTO,20180628,10:50:00,2770.55,2776,2770.55,2776,2703
BAJAJ-AUTO,20180628,10:55:00,2775.5,2776,2773,2773.15,1907
BAJAJ-AUTO,20180628,11:00:00,2775.05,2779.25,2774.5,2776.2,2926
BAJAJ-AUTO,20180628,11:05:00,2777.2,2780,2775.55,2776.55,3666
BAJAJ-AUTO,20180628,11:10:00,2776.5,2784,2776,2781,5383
BAJAJ-AUTO,20180628,11:15:00,2781,2783.85,2778,2778,2827
BAJAJ-AUTO,20180628,11:20:00,2778,2782.35,2778,2782,2422
BAJAJ-AUTO,20180628,11:25:00,2782,2783.85,2779,2783.85,2566
BAJAJ-AUTO,20180628,11:30:00,2783,2783,2772.55,2773.65,4413
BAJAJ-AUTO,20180628,11:35:00,2773,2773,2766.5,2766.5,6413
BAJAJ-AUTO,20180628,11:40:00,2766,2771,2765.05,2770,2392
BAJAJ-AUTO,20180628,11:45:00,2770,2774.9,2770,2773,1729
BAJAJ-AUTO,20180628,11:50:00,2773,2775,2767,2769.5,2596
BAJAJ-AUTO,20180628,11:55:00,2769.85,2775,2769.25,2774.3,1677
BAJAJ-AUTO,20180628,12:00:00,2774.55,2775,2768,2770.25,2726
BAJAJ-AUTO,20180628,12:05:00,2769.25,2770.9,2766,2769.2,2079
BAJAJ-AUTO,20180628,12:10:00,2768.1,2773.95,2767.6,2770.2,1990
BAJAJ-AUTO,20180628,12:15:00,2767.85,2771.25,2766.6,2767.5,1885
BAJAJ-AUTO,20180628,12:20:00,2767.5,2768.9,2761.55,2766.4,2983
BAJAJ-AUTO,20180628,12:25:00,2764.7,2771.85,2763.3,2771,2143
BAJAJ-AUTO,20180628,12:30:00,2770.1,2771.25,2768.1,2768.85,1316
BAJAJ-AUTO,20180628,12:35:00,2768.5,2771,2768.05,2770.95,1068
BAJAJ-AUTO,20180628,12:40:00,2770.95,2772.6,2768.35,2771.45,1818
BAJAJ-AUTO,20180628,12:45:00,2771.25,2773.2,2768.65,2771.25,2560
BAJAJ-AUTO,20180628,12:50:00,2771.2,2773,2767,2768.65,2015
BAJAJ-AUTO,20180628,12:55:00,2768.65,2773,2768.55,2772,2496
BAJAJ-AUTO,20180628,13:00:00,2771.3,2775,2771.3,2774.95,2554
BAJAJ-AUTO,20180628,13:05:00,2776,2778.4,2773.5,2775,3312
BAJAJ-AUTO,20180628,13:10:00,2774.2,2777,2769,2770.45,3024
BAJAJ-AUTO,20180628,13:15:00,2771.15,2775.5,2769.3,2773.25,2046
BAJAJ-AUTO,20180628,13:20:00,2773.45,2774.8,2766.75,2770.95,2331
BAJAJ-AUTO,20180628,13:25:00,2770.95,2773,2766.6,2769.5,2124
BAJAJ-AUTO,20180628,13:30:00,2769.4,2772.05,2766.45,2767.05,2328
BAJAJ-AUTO,20180628,13:35:00,2769.8,2774.7,2769.8,2771.55,1932
BAJAJ-AUTO,20180628,13:40:00,2771.55,2773.5,2768.65,2772.5,1684
BAJAJ-AUTO,20180628,13:45:00,2772.5,2773,2769.5,2773,1954
BAJAJ-AUTO,20180628,13:50:00,2773,2773,2770.1,2772.45,1256
BAJAJ-AUTO,20180628,13:55:00,2770.6,2772.8,2768.35,2769.05,1827
BAJAJ-AUTO,20180628,14:00:00,2768.75,2773,2766.95,2767,1734
BAJAJ-AUTO,20180628,14:05:00,2767.15,2770,2765.05,2766.55,1759
BAJAJ-AUTO,20180628,14:10:00,2765.05,2767.9,2762.15,2764.5,2739
BAJAJ-AUTO,20180628,14:15:00,2763.5,2764.5,2755,2755.5,3640
BAJAJ-AUTO,20180628,14:20:00,2755.5,2756,2751.1,2751.1,3085
BAJAJ-AUTO,20180628,14:25:00,2752.6,2755.6,2751.9,2753.05,2033
BAJAJ-AUTO,20180628,14:30:00,2753.25,2753.25,2745.5,2746.6,4761
BAJAJ-AUTO,20180628,14:35:00,2746.5,2748.7,2745.1,2745.3,3004
BAJAJ-AUTO,20180628,14:40:00,2745.1,2748.95,2740,2746.5,5388
BAJAJ-AUTO,20180628,14:45:00,2747,2752,2746,2746.5,4008
BAJAJ-AUTO,20180628,14:50:00,2746.5,2748,2740,2742.9,7468
BAJAJ-AUTO,20180628,14:55:00,2742.5,2746,2741,2745.9,1975
BAJAJ-AUTO,20180628,15:00:00,2745.9,2747,2740.35,2746,3080
BAJAJ-AUTO,20180628,15:05:00,2745.8,2745.8,2716.05,2722,50336
BAJAJ-AUTO,20180628,15:10:00,2722,2726,2708,2710.7,32368
BAJAJ-AUTO,20180628,15:15:00,2708.9,2713.1,2706.15,2710.05,28089
BAJAJ-AUTO,20180628,15:20:00,2711.3,2712.65,2709.5,2711.25,31181
BAJAJ-AUTO,20180628,15:25:00,2711,2718.7,2710,2715,32838
BAJAJ-AUTO,20180628,15:30:00,2715,2724,2715,2719,22669
BAJAJ-AUTO,20180629,09:20:00,2724,2733.95,2722,2730.35,7689
BAJAJ-AUTO,20180629,09:25:00,2728.7,2740.1,2727.55,2735.8,4924
BAJAJ-AUTO,20180629,09:30:00,2735.8,2747.3,2735.1,2744,6341
BAJAJ-AUTO,20180629,09:35:00,2744.5,2755.5,2744,2754.8,7612
BAJAJ-AUTO,20180629,09:40:00,2753.5,2754.65,2737.85,2742,12160
BAJAJ-AUTO,20180629,09:45:00,2743.75,2761.2,2742.9,2757.5,12356
BAJAJ-AUTO,20180629,09:50:00,2757.7,2768.05,2757.7,2767,10336
BAJAJ-AUTO,20180629,09:55:00,2767,2768.45,2759.5,2759.5,8696
BAJAJ-AUTO,20180629,10:00:00,2759,2771.95,2751.2,2771.5,12969
BAJAJ-AUTO,20180629,10:05:00,2771.95,2775.5,2767.9,2769.9,8624
BAJAJ-AUTO,20180629,10:10:00,2769.9,2772,2767.3,2769.7,3370
BAJAJ-AUTO,20180629,10:15:00,2769.7,2773.5,2768,2773.5,2471
BAJAJ-AUTO,20180629,10:20:00,2773.5,2779.3,2773.4,2776.55,4379
BAJAJ-AUTO,20180629,10:25:00,2776.55,2787.75,2776.55,2779.25,7218
BAJAJ-AUTO,20180629,10:30:00,2777,2781,2775.65,2776.05,3881
BAJAJ-AUTO,20180629,10:35:00,2775,2777.2,2770.6,2773.5,4307
BAJAJ-AUTO,20180629,10:40:00,2774.5,2774.5,2770.15,2771.85,1825
BAJAJ-AUTO,20180629,10:45:00,2770.1,2774,2769.2,2774,1458
BAJAJ-AUTO,20180629,10:50:00,2774,2780,2774,2777.45,2934
BAJAJ-AUTO,20180629,10:55:00,2776.5,2777.75,2772.25,2773.1,1064
BAJAJ-AUTO,20180629,11:00:00,2773.55,2777.45,2773.55,2775.4,2488
BAJAJ-AUTO,20180629,11:05:00,2775.4,2777.25,2773,2775.9,1182
BAJAJ-AUTO,20180629,11:10:00,2776,2780,2774.75,2779.7,1210
BAJAJ-AUTO,20180629,11:15:00,2780,2788,2779.7,2783.5,5071
BAJAJ-AUTO,20180629,11:20:00,2783.8,2783.8,2780.2,2783,2027
BAJAJ-AUTO,20180629,11:25:00,2782.6,2783.4,2781,2781.9,1584
BAJAJ-AUTO,20180629,11:30:00,2781,2783.95,2781,2781.5,492
BAJAJ-AUTO,20180629,11:35:00,2781.75,2788,2781.05,2787.65,2933
BAJAJ-AUTO,20180629,11:40:00,2787.4,2788,2782,2782.75,1558
BAJAJ-AUTO,20180629,11:45:00,2783.15,2786,2782,2785,902
BAJAJ-AUTO,20180629,11:50:00,2784.75,2785,2782.55,2783.7,565
BAJAJ-AUTO,20180629,11:55:00,2783.65,2785.35,2782.05,2784.45,956
BAJAJ-AUTO,20180629,12:00:00,2784.45,2785.15,2783.05,2784.2,370
BAJAJ-AUTO,20180629,12:05:00,2784.2,2784.9,2782,2783.05,748
BAJAJ-AUTO,20180629,12:10:00,2782.75,2787.5,2782,2784.05,3910
BAJAJ-AUTO,20180629,12:15:00,2784.05,2784.45,2782.1,2784,921
BAJAJ-AUTO,20180629,12:20:00,2782.2,2784.9,2780.45,2781.35,1540
BAJAJ-AUTO,20180629,12:25:00,2782.9,2784.7,2780.6,2784.35,704
BAJAJ-AUTO,20180629,12:30:00,2784.1,2790.95,2782.1,2786,6951
BAJAJ-AUTO,20180629,12:35:00,2786,2795,2785.2,2790.55,4288
BAJAJ-AUTO,20180629,12:40:00,2791.05,2793.35,2790,2793.35,2059
BAJAJ-AUTO,20180629,12:45:00,2793.35,2795,2792.5,2793.9,2330
BAJAJ-AUTO,20180629,12:50:00,2794,2794.2,2786.25,2786.25,3643
BAJAJ-AUTO,20180629,12:55:00,2786.55,2790,2786,2786.25,3025
BAJAJ-AUTO,20180629,13:00:00,2786.25,2787.9,2781.25,2785.55,4484
BAJAJ-AUTO,20180629,13:05:00,2785.55,2785.55,2781.75,2783.15,4611
BAJAJ-AUTO,20180629,13:10:00,2783,2784.4,2781.7,2783.05,2241
BAJAJ-AUTO,20180629,13:15:00,2784,2784,2781.1,2782.8,2267
BAJAJ-AUTO,20180629,13:20:00,2782.05,2790.45,2781.05,2788.35,1614
BAJAJ-AUTO,20180629,13:25:00,2788.2,2792,2786.75,2791.05,1925
BAJAJ-AUTO,20180629,13:30:00,2789.5,2790.2,2786,2789,1032
BAJAJ-AUTO,20180629,13:35:00,2789,2789,2785.5,2786,639
BAJAJ-AUTO,20180629,13:40:00,2785.05,2786.5,2784.1,2785.5,595
BAJAJ-AUTO,20180629,13:45:00,2786,2795,2786,2793,4824
BAJAJ-AUTO,20180629,13:50:00,2793,2794.35,2790.6,2790.6,2338
BAJAJ-AUTO,20180629,13:55:00,2790.45,2792.9,2788.7,2788.7,1383
BAJAJ-AUTO,20180629,14:00:00,2791,2791.95,2788,2790.9,906
BAJAJ-AUTO,20180629,14:05:00,2790.1,2792.5,2789.95,2790.45,959
BAJAJ-AUTO,20180629,14:10:00,2790.45,2792.05,2789.25,2791,1384
BAJAJ-AUTO,20180629,14:15:00,2791.5,2802.95,2791.5,2799.05,11174
BAJAJ-AUTO,20180629,14:20:00,2798.8,2806.95,2796.05,2804.05,8320
BAJAJ-AUTO,20180629,14:25:00,2806,2813.8,2804.55,2811.1,12386
BAJAJ-AUTO,20180629,14:30:00,2810.75,2814,2805.6,2810.6,15870
BAJAJ-AUTO,20180629,14:35:00,2811.05,2828,2810.55,2820.35,22130
BAJAJ-AUTO,20180629,14:40:00,2821.05,2823.5,2810,2813.2,11777
BAJAJ-AUTO,20180629,14:45:00,2815,2816.7,2811,2812.5,6287
BAJAJ-AUTO,20180629,14:50:00,2813,2825.7,2812.35,2818.65,18372
BAJAJ-AUTO,20180629,14:55:00,2818.3,2821.15,2814,2815,18796
BAJAJ-AUTO,20180629,15:00:00,2814,2815.5,2811.5,2814,6185
BAJAJ-AUTO,20180629,15:05:00,2813.95,2813.95,2810.1,2812.05,10167
BAJAJ-AUTO,20180629,15:10:00,2812.05,2815,2810.1,2811,12278
BAJAJ-AUTO,20180629,15:15:00,2811.25,2811.35,2804,2805.7,13049
BAJAJ-AUTO,20180629,15:20:00,2805.55,2814.4,2805.55,2813.5,18761
BAJAJ-AUTO,20180629,15:25:00,2813.5,2815.5,2800.35,2807.9,21153
BAJAJ-AUTO,20180629,15:30:00,2807.9,2814,2802,2808.9,10353
BAJAJ-AUTO,20180702,09:20:00,2856.2,2890,2850.05,2889.75,91570
BAJAJ-AUTO,20180702,09:25:00,2888.8,2889.45,2860.55,2876.3,45473
BAJAJ-AUTO,20180702,09:30:00,2876,2884.45,2862.85,2871.65,26395
BAJAJ-AUTO,20180702,09:35:00,2873,2878,2871.65,2873.6,18133
BAJAJ-AUTO,20180702,09:40:00,2874.2,2877,2872,2876.65,11664
BAJAJ-AUTO,20180702,09:45:00,2875.45,2885,2874.6,2884,18784
BAJAJ-AUTO,20180702,09:50:00,2884,2889.8,2874,2886.45,22367
BAJAJ-AUTO,20180702,09:55:00,2886.45,2887,2877,2882,21203
BAJAJ-AUTO,20180702,10:00:00,2882,2882,2870.65,2875.65,15669
BAJAJ-AUTO,20180702,10:05:00,2875.25,2878,2868.05,2876.3,13902
BAJAJ-AUTO,20180702,10:10:00,2874.05,2883,2873.55,2882.3,13926
BAJAJ-AUTO,20180702,10:15:00,2882,2889.9,2882,2889.8,21273
BAJAJ-AUTO,20180702,10:20:00,2889.85,2895.35,2882.9,2895.35,26317
BAJAJ-AUTO,20180702,10:25:00,2895.35,2911.45,2895.2,2906.1,59231
BAJAJ-AUTO,20180702,10:30:00,2908.45,2908.45,2897,2899.6,23310
BAJAJ-AUTO,20180702,10:35:00,2904,2907,2891.1,2891.1,24142
BAJAJ-AUTO,20180702,10:40:00,2892,2895.75,2888,2889.8,19566
BAJAJ-AUTO,20180702,10:45:00,2889.4,2892,2879.2,2887.95,31507
BAJAJ-AUTO,20180702,10:50:00,2887.85,2893.65,2886.25,2886.3,11464
BAJAJ-AUTO,20180702,10:55:00,2886.3,2891.2,2885.5,2889.8,5327
BAJAJ-AUTO,20180702,11:00:00,2889.25,2893,2888,2891.9,6241
BAJAJ-AUTO,20180702,11:05:00,2891.9,2893,2889.8,2891.1,8941
BAJAJ-AUTO,20180702,11:10:00,2891,2892,2885,2888.75,6477
BAJAJ-AUTO,20180702,11:15:00,2888.25,2889.65,2880.4,2882.9,7667
BAJAJ-AUTO,20180702,11:20:00,2882.9,2884.15,2879,2881.4,10258
BAJAJ-AUTO,20180702,11:25:00,2880.75,2882.5,2872.85,2873.55,10627
BAJAJ-AUTO,20180702,11:30:00,2872.5,2879.95,2854.3,2860.75,42766
BAJAJ-AUTO,20180702,11:35:00,2862,2873.45,2853.05,2872.1,15490
BAJAJ-AUTO,20180702,11:40:00,2872.2,2879,2872,2876.75,12329
BAJAJ-AUTO,20180702,11:45:00,2875.4,2876.65,2864,2869,10444
BAJAJ-AUTO,20180702,11:50:00,2869.75,2872,2866,2870.3,6521
BAJAJ-AUTO,20180702,11:55:00,2871.6,2873.2,2869.45,2873.2,8207
BAJAJ-AUTO,20180702,12:00:00,2872.65,2873,2865,2867.95,5012
BAJAJ-AUTO,20180702,12:05:00,2868.35,2868.5,2865,2865,3639
BAJAJ-AUTO,20180702,12:10:00,2866.15,2867.45,2860,2863.8,5660
BAJAJ-AUTO,20180702,12:15:00,2863.8,2865,2862.15,2863.5,6540
BAJAJ-AUTO,20180702,12:20:00,2863.5,2864.9,2858,2858,7771
BAJAJ-AUTO,20180702,12:25:00,2859.85,2861.55,2855.55,2859,4024
BAJAJ-AUTO,20180702,12:30:00,2858.55,2860,2854.1,2857,7685
BAJAJ-AUTO,20180702,12:35:00,2857,2861.4,2856.1,2860.8,4495
BAJAJ-AUTO,20180702,12:40:00,2861.6,2864.7,2860.45,2864,4210
BAJAJ-AUTO,20180702,12:45:00,2864,2870.95,2863,2869.1,4839
BAJAJ-AUTO,20180702,12:50:00,2869.5,2870,2862.1,2864.95,4659
BAJAJ-AUTO,20180702,12:55:00,2864.15,2865,2862,2862.35,9204
BAJAJ-AUTO,20180702,13:00:00,2862.95,2865.65,2857,2859.1,13167
BAJAJ-AUTO,20180702,13:05:00,2859.15,2861,2859.05,2859.5,3832
BAJAJ-AUTO,20180702,13:10:00,2860,2861.6,2859,2859.45,1738
BAJAJ-AUTO,20180702,13:15:00,2860,2862.25,2858.5,2862.2,2411
BAJAJ-AUTO,20180702,13:20:00,2862.2,2862.2,2855.5,2859,4924
BAJAJ-AUTO,20180702,13:25:00,2859,2859.05,2858.1,2859,4225
BAJAJ-AUTO,20180702,13:30:00,2859,2860.65,2858,2860,7695
BAJAJ-AUTO,20180702,13:35:00,2860.7,2862,2859,2859.55,3492
BAJAJ-AUTO,20180702,13:40:00,2860,2860,2858.5,2859.9,3749
BAJAJ-AUTO,20180702,13:45:00,2859.95,2860.05,2855.5,2858.75,17789
BAJAJ-AUTO,20180702,13:50:00,2859.05,2864,2856.9,2864,10888
BAJAJ-AUTO,20180702,13:55:00,2864,2864.7,2858.1,2859.95,6434
BAJAJ-AUTO,20180702,14:00:00,2860,2860,2838.9,2847.4,17811
BAJAJ-AUTO,20180702,14:05:00,2847.95,2847.95,2843.25,2846.25,7078
BAJAJ-AUTO,20180702,14:10:00,2846,2854.85,2843.15,2853.05,6818
BAJAJ-AUTO,20180702,14:15:00,2853.05,2860,2852.5,2859,9597
BAJAJ-AUTO,20180702,14:20:00,2859,2860,2856.95,2860,4435
BAJAJ-AUTO,20180702,14:25:00,2859.9,2860,2856.05,2858.25,5818
BAJAJ-AUTO,20180702,14:30:00,2858.3,2859.85,2856.1,2858.45,4355
BAJAJ-AUTO,20180702,14:35:00,2858.5,2859.7,2856,2859,3399
BAJAJ-AUTO,20180702,14:40:00,2859,2859,2852,2853.75,4058
BAJAJ-AUTO,20180702,14:45:00,2853.7,2859,2845,2859,11876
BAJAJ-AUTO,20180702,14:50:00,2858.5,2859.35,2855,2857.1,8155
BAJAJ-AUTO,20180702,14:55:00,2857,2857.1,2848,2851.7,4589
BAJAJ-AUTO,20180702,15:00:00,2851.95,2852.35,2846,2847,8964
BAJAJ-AUTO,20180702,15:05:00,2847.75,2850.15,2844,2844.8,8984
BAJAJ-AUTO,20180702,15:10:00,2845.45,2846,2843,2846,8819
BAJAJ-AUTO,20180702,15:15:00,2846,2847.5,2842,2842.9,10606
BAJAJ-AUTO,20180702,15:20:00,2843,2843,2823.55,2826.35,35262
BAJAJ-AUTO,20180702,15:25:00,2826.35,2840,2819.35,2840,21523
BAJAJ-AUTO,20180702,15:30:00,2840,2842,2824,2833,9665
BAJAJ-AUTO,20180703,09:15:00,2842,2842,2842,2842,106
BAJAJ-AUTO,20180703,09:20:00,2840,2854,2838,2852.4,24196
BAJAJ-AUTO,20180703,09:25:00,2850.8,2853.3,2845,2846.9,10302
BAJAJ-AUTO,20180703,09:30:00,2847.05,2857.9,2846.7,2857.4,12675
BAJAJ-AUTO,20180703,09:35:00,2857.4,2857.4,2848.45,2854.05,10423
BAJAJ-AUTO,20180703,09:40:00,2854.05,2856.9,2852.5,2855.65,6240
BAJAJ-AUTO,20180703,09:45:00,2856,2856.95,2851.1,2852.9,6180
BAJAJ-AUTO,20180703,09:50:00,2852.6,2865.35,2852.6,2865.35,15325
BAJAJ-AUTO,20180703,09:55:00,2864.8,2871,2863.5,2870.45,17978
BAJAJ-AUTO,20180703,10:00:00,2870.5,2874.7,2868.05,2873.8,9926
BAJAJ-AUTO,20180703,10:05:00,2873.35,2874.5,2863.05,2864,13529
BAJAJ-AUTO,20180703,10:10:00,2863.3,2869.75,2862.75,2868.25,4670
BAJAJ-AUTO,20180703,10:15:00,2867.35,2867.35,2863,2864.5,4011
BAJAJ-AUTO,20180703,10:20:00,2864.5,2866,2863.2,2864.85,2423
BAJAJ-AUTO,20180703,10:25:00,2864.9,2866.95,2864.05,2865.45,1999
BAJAJ-AUTO,20180703,10:30:00,2865.05,2865.85,2863.1,2864.85,4536
BAJAJ-AUTO,20180703,10:35:00,2865.4,2865.45,2863.7,2865.4,4414
BAJAJ-AUTO,20180703,10:40:00,2865.05,2868,2863.95,2868,7601
BAJAJ-AUTO,20180703,10:45:00,2867.95,2870,2865.5,2869.7,2783
BAJAJ-AUTO,20180703,10:50:00,2869,2874.25,2866.6,2873,6103
BAJAJ-AUTO,20180703,10:55:00,2872.9,2874.6,2870,2871.9,3827
BAJAJ-AUTO,20180703,11:00:00,2870.15,2871.85,2865.05,2867.55,3443
BAJAJ-AUTO,20180703,11:05:00,2867.65,2872.95,2866.15,2870.95,2063
BAJAJ-AUTO,20180703,11:10:00,2871.5,2880,2870.3,2877.95,11444
BAJAJ-AUTO,20180703,11:15:00,2876,2877.45,2874.3,2874.6,39242
BAJAJ-AUTO,20180703,11:20:00,2874.85,2875.25,2873,2874.3,5016
BAJAJ-AUTO,20180703,11:25:00,2874.3,2874.75,2869,2874.75,4240
BAJAJ-AUTO,20180703,11:30:00,2874.75,2874.85,2872,2873.3,3740
BAJAJ-AUTO,20180703,11:35:00,2872.45,2875,2870.5,2871.6,2178
BAJAJ-AUTO,20180703,11:40:00,2871.05,2876,2870.45,2871,19732
BAJAJ-AUTO,20180703,11:45:00,2870.8,2872,2867.35,2868.95,11655
BAJAJ-AUTO,20180703,11:50:00,2868.25,2869,2865,2868.75,3891
BAJAJ-AUTO,20180703,11:55:00,2868.8,2870,2866,2866.9,2048
BAJAJ-AUTO,20180703,12:00:00,2866.9,2869,2865.65,2867,1471
BAJAJ-AUTO,20180703,12:05:00,2866.6,2870,2866,2869.65,3097
BAJAJ-AUTO,20180703,12:10:00,2869.8,2870,2868.2,2869.3,1829
BAJAJ-AUTO,20180703,12:15:00,2871.9,2873.3,2869.6,2873.3,1453
BAJAJ-AUTO,20180703,12:20:00,2873.1,2875,2871.25,2873.2,3730
BAJAJ-AUTO,20180703,12:25:00,2873.2,2879.75,2871.25,2879.15,9446
BAJAJ-AUTO,20180703,12:30:00,2875.3,2881.55,2875,2876.75,13366
BAJAJ-AUTO,20180703,12:35:00,2876.75,2876.9,2870.05,2870.3,4278
BAJAJ-AUTO,20180703,12:40:00,2870.35,2872,2870.35,2870.6,1736
BAJAJ-AUTO,20180703,12:45:00,2872,2872.15,2870.25,2870.3,1896
BAJAJ-AUTO,20180703,12:50:00,2870.3,2870.9,2867.25,2869.15,3442
BAJAJ-AUTO,20180703,12:55:00,2869.2,2869.2,2867.25,2868,1655
BAJAJ-AUTO,20180703,13:00:00,2868,2869.15,2867.3,2868.7,1380
BAJAJ-AUTO,20180703,13:05:00,2868.7,2869.7,2868.05,2869.6,1526
BAJAJ-AUTO,20180703,13:10:00,2869.6,2870.5,2869.2,2870.5,4602
BAJAJ-AUTO,20180703,13:15:00,2870.5,2870.75,2868.3,2870.7,2250
BAJAJ-AUTO,20180703,13:20:00,2870.7,2875,2870.1,2872.95,2411
BAJAJ-AUTO,20180703,13:25:00,2872.95,2874.9,2866.55,2867.3,4233
BAJAJ-AUTO,20180703,13:30:00,2867.3,2869.55,2865,2867.8,6052
BAJAJ-AUTO,20180703,13:35:00,2867.4,2867.9,2865,2865.95,8147
BAJAJ-AUTO,20180703,13:40:00,2866,2868,2865.05,2867.4,3593
BAJAJ-AUTO,20180703,13:45:00,2867.05,2874,2867.05,2871.75,2597
BAJAJ-AUTO,20180703,13:50:00,2871.85,2871.95,2867,2867.2,690
BAJAJ-AUTO,20180703,13:55:00,2867.25,2867.55,2864.95,2866.45,5093
BAJAJ-AUTO,20180703,14:00:00,2866.45,2867.25,2865.35,2867,9513
BAJAJ-AUTO,20180703,14:05:00,2867,2873.3,2867,2872.5,4577
BAJAJ-AUTO,20180703,14:10:00,2872.35,2872.5,2868.15,2869.15,2440
BAJAJ-AUTO,20180703,14:15:00,2868.95,2870,2868.05,2870,1217
BAJAJ-AUTO,20180703,14:20:00,2869.45,2870,2869.05,2869.1,2299
BAJAJ-AUTO,20180703,14:25:00,2869.45,2869.45,2866,2866.8,4350
BAJAJ-AUTO,20180703,14:30:00,2867,2867,2866,2866.4,5709
BAJAJ-AUTO,20180703,14:35:00,2866.4,2866.75,2865.1,2866.3,3215
BAJAJ-AUTO,20180703,14:40:00,2866.25,2866.9,2865.1,2866,3673
BAJAJ-AUTO,20180703,14:45:00,2866,2866.8,2865.25,2866.1,1767
BAJAJ-AUTO,20180703,14:50:00,2865.8,2867.1,2865.8,2867.05,8711
BAJAJ-AUTO,20180703,14:55:00,2867,2867,2865.25,2867,2019
BAJAJ-AUTO,20180703,15:00:00,2865,2869,2865,2868,7209
BAJAJ-AUTO,20180703,15:05:00,2867.95,2867.95,2863.35,2866.75,7822
BAJAJ-AUTO,20180703,15:10:00,2865.6,2866.9,2864.8,2866,10669
BAJAJ-AUTO,20180703,15:15:00,2865.95,2866.75,2851.65,2853.7,20930
BAJAJ-AUTO,20180703,15:20:00,2853.6,2862.6,2853.1,2862.05,11686
BAJAJ-AUTO,20180703,15:25:00,2862.2,2863.5,2860,2861.65,14343
BAJAJ-AUTO,20180703,15:30:00,2861.95,2869.55,2860,2866,7112
BAJAJ-AUTO,20180704,09:15:00,2866.25,2866.25,2866.25,2866.25,21
BAJAJ-AUTO,20180704,09:20:00,2869.95,2889.9,2869.45,2874.4,10583
BAJAJ-AUTO,20180704,09:25:00,2874,2874.9,2868.8,2872,8396
BAJAJ-AUTO,20180704,09:30:00,2873,2873,2863.55,2865,2733
BAJAJ-AUTO,20180704,09:35:00,2865.3,2867.95,2858.8,2860.4,6888
BAJAJ-AUTO,20180704,09:40:00,2859.45,2868.5,2856.4,2868.5,3802
BAJAJ-AUTO,20180704,09:45:00,2868.65,2876,2868.5,2871.25,30601
BAJAJ-AUTO,20180704,09:50:00,2871.3,2882,2871.3,2878,5000
BAJAJ-AUTO,20180704,09:55:00,2878.95,2886.75,2875.5,2885,9726
BAJAJ-AUTO,20180704,10:00:00,2885.6,2897.5,2885,2897.05,42897
BAJAJ-AUTO,20180704,10:05:00,2896,2899,2892.8,2897.6,12003
BAJAJ-AUTO,20180704,10:10:00,2898,2900.8,2896.5,2900,7921
BAJAJ-AUTO,20180704,10:15:00,2898.4,2898.7,2891.1,2892,2755
BAJAJ-AUTO,20180704,10:20:00,2892.35,2893,2886.45,2889,3078
BAJAJ-AUTO,20180704,10:25:00,2889.05,2890,2887,2888.8,1421
BAJAJ-AUTO,20180704,10:30:00,2888.8,2893,2888,2889.4,3082
BAJAJ-AUTO,20180704,10:35:00,2890,2893,2889.4,2891.6,1334
BAJAJ-AUTO,20180704,10:40:00,2892.8,2895.15,2890.25,2892.85,4491
BAJAJ-AUTO,20180704,10:45:00,2892.85,2895.4,2891.55,2893.5,2551
BAJAJ-AUTO,20180704,10:50:00,2893.55,2898,2892.05,2897.15,1758
BAJAJ-AUTO,20180704,10:55:00,2897.15,2899,2894.9,2896.75,2690
BAJAJ-AUTO,20180704,11:00:00,2896,2896.75,2894,2895.85,1009
BAJAJ-AUTO,20180704,11:05:00,2895,2896,2893.1,2895.9,2287
BAJAJ-AUTO,20180704,11:10:00,2895,2896,2893.05,2895.5,993
BAJAJ-AUTO,20180704,11:15:00,2895.5,2896,2893.05,2895.05,947
BAJAJ-AUTO,20180704,11:20:00,2895.05,2897,2893.55,2897,1325
BAJAJ-AUTO,20180704,11:25:00,2896.2,2898,2894,2895.1,2836
BAJAJ-AUTO,20180704,11:30:00,2895.15,2895.2,2891,2893,12547
BAJAJ-AUTO,20180704,11:35:00,2893.3,2895,2891.25,2893.6,3110
BAJAJ-AUTO,20180704,11:40:00,2893.6,2894.7,2891.5,2894.25,1322
BAJAJ-AUTO,20180704,11:45:00,2894.5,2895,2892.9,2893.05,2747
BAJAJ-AUTO,20180704,11:50:00,2893.05,2895,2892.9,2894,702
BAJAJ-AUTO,20180704,11:55:00,2893,2895,2892.05,2894,1989
BAJAJ-AUTO,20180704,12:00:00,2894.7,2895,2894.1,2894.85,3577
BAJAJ-AUTO,20180704,12:05:00,2894.95,2895,2894.2,2895,5723
BAJAJ-AUTO,20180704,12:10:00,2894.9,2895.9,2893.75,2895,1749
BAJAJ-AUTO,20180704,12:15:00,2895,2896.5,2893.9,2894.5,2320
BAJAJ-AUTO,20180704,12:20:00,2894.5,2904,2894.5,2901.05,9492
BAJAJ-AUTO,20180704,12:25:00,2901.5,2903,2898.5,2899.25,4502
BAJAJ-AUTO,20180704,12:30:00,2899.25,2909.7,2899,2908.75,8165
BAJAJ-AUTO,20180704,12:35:00,2908.9,2918.25,2905.25,2915.35,16302
BAJAJ-AUTO,20180704,12:40:00,2917.1,2918.25,2911.9,2915.25,37062
BAJAJ-AUTO,20180704,12:45:00,2917,2921,2915.65,2917.15,12548
BAJAJ-AUTO,20180704,12:50:00,2917.25,2917.5,2913.4,2917,6569
BAJAJ-AUTO,20180704,12:55:00,2917,2919.9,2915.05,2919.55,6984
BAJAJ-AUTO,20180704,13:00:00,2919.55,2921.95,2916.05,2919,3981
BAJAJ-AUTO,20180704,13:05:00,2920,2925.85,2918.65,2925.85,8646
BAJAJ-AUTO,20180704,13:10:00,2923,2927.55,2923,2926,9539
BAJAJ-AUTO,20180704,13:15:00,2926,2937.6,2926,2932,25303
BAJAJ-AUTO,20180704,13:20:00,2933.35,2934.95,2930,2934,10792
BAJAJ-AUTO,20180704,13:25:00,2934.9,2935,2931.4,2933.6,7524
BAJAJ-AUTO,20180704,13:30:00,2933,2935,2927.45,2935,10400
BAJAJ-AUTO,20180704,13:35:00,2935,2944,2934.95,2940,18378
BAJAJ-AUTO,20180704,13:40:00,2940,2942,2937.1,2941.75,9896
BAJAJ-AUTO,20180704,13:45:00,2941.8,2944,2941,2942.8,7438
BAJAJ-AUTO,20180704,13:50:00,2942.75,2944.9,2940.85,2942.05,6291
BAJAJ-AUTO,20180704,13:55:00,2942.85,2949,2941.05,2948.7,16584
BAJAJ-AUTO,20180704,14:00:00,2948.75,2950,2946,2948.05,14243
BAJAJ-AUTO,20180704,14:05:00,2949.85,2963.95,2949.7,2962.5,35565
BAJAJ-AUTO,20180704,14:10:00,2962.65,2969,2955,2959.95,39874
BAJAJ-AUTO,20180704,14:15:00,2963.25,2972,2960.8,2972,31641
BAJAJ-AUTO,20180704,14:20:00,2972,2978.7,2971.25,2975.25,41020
BAJAJ-AUTO,20180704,14:25:00,2975.25,2980.65,2973,2976.05,27258
BAJAJ-AUTO,20180704,14:30:00,2977.4,2980,2975.3,2976.3,20859
BAJAJ-AUTO,20180704,14:35:00,2978,2978,2967.05,2968,18306
BAJAJ-AUTO,20180704,14:40:00,2967,2973.6,2967,2971,12479
BAJAJ-AUTO,20180704,14:45:00,2971,2972.7,2970,2971,6716
BAJAJ-AUTO,20180704,14:50:00,2971.95,2972,2970,2971.45,6347
BAJAJ-AUTO,20180704,14:55:00,2971.45,2971.45,2969.8,2970.3,9846
BAJAJ-AUTO,20180704,15:00:00,2970.4,2976,2970,2975,11448
BAJAJ-AUTO,20180704,15:05:00,2975.3,2978.9,2973,2975.85,14191
BAJAJ-AUTO,20180704,15:10:00,2975.5,2977,2974.35,2976,17377
BAJAJ-AUTO,20180704,15:15:00,2976,2980.65,2975.05,2979.9,23748
BAJAJ-AUTO,20180704,15:20:00,2979.5,2979.9,2975,2978.1,27426
BAJAJ-AUTO,20180704,15:25:00,2978.65,2989,2976.55,2985.25,26251
BAJAJ-AUTO,20180704,15:30:00,2985.25,2989,2980,2988.8,14611
BAJAJ-AUTO,20180705,09:20:00,2929.35,2940,2912.7,2939.2,25405
BAJAJ-AUTO,20180705,09:25:00,2940,2955,2936.65,2954,27598
BAJAJ-AUTO,20180705,09:30:00,2954.45,2955.2,2933.85,2939.35,17280
BAJAJ-AUTO,20180705,09:35:00,2935.65,2939.2,2921,2921.3,10907
BAJAJ-AUTO,20180705,09:40:00,2921.3,2935,2920.1,2935,13879
BAJAJ-AUTO,20180705,09:45:00,2933.05,2934.85,2925,2927,11188
BAJAJ-AUTO,20180705,09:50:00,2927,2928.9,2920,2922.9,11876
BAJAJ-AUTO,20180705,09:55:00,2922.95,2922.95,2915,2921,11117
BAJAJ-AUTO,20180705,10:00:00,2921,2927,2920.35,2922.25,5174
BAJAJ-AUTO,20180705,10:05:00,2921,2924.8,2917.05,2921.5,3739
BAJAJ-AUTO,20180705,10:10:00,2922,2926,2920,2926,2637
BAJAJ-AUTO,20180705,10:15:00,2926,2934.25,2925,2934,33454
BAJAJ-AUTO,20180705,10:20:00,2934,2936.3,2920,2925.2,13735
BAJAJ-AUTO,20180705,10:25:00,2925.6,2932,2925.6,2931,2499
BAJAJ-AUTO,20180705,10:30:00,2931.6,2931.9,2925.1,2928.2,6843
BAJAJ-AUTO,20180705,10:35:00,2928.35,2929.35,2921.55,2926.35,3451
BAJAJ-AUTO,20180705,10:40:00,2926.3,2926.3,2916.05,2919.65,6131
BAJAJ-AUTO,20180705,10:45:00,2920,2922.85,2916.75,2919.2,9364
BAJAJ-AUTO,20180705,10:50:00,2920,2921.35,2918,2918.9,2033
BAJAJ-AUTO,20180705,10:55:00,2918,2923.45,2914.15,2922.95,10189
BAJAJ-AUTO,20180705,11:00:00,2923.45,2926.9,2921.25,2925.5,5252
BAJAJ-AUTO,20180705,11:05:00,2925.5,2925.95,2925,2925.25,1260
BAJAJ-AUTO,20180705,11:10:00,2925.25,2927.35,2925,2925.75,2106
BAJAJ-AUTO,20180705,11:15:00,2925,2926.05,2925,2925.3,2778
BAJAJ-AUTO,20180705,11:20:00,2925.3,2934.75,2925,2933,4741
BAJAJ-AUTO,20180705,11:25:00,2931.7,2934,2930.6,2932.25,3608
BAJAJ-AUTO,20180705,11:30:00,2932,2932.15,2927,2928,2548
BAJAJ-AUTO,20180705,11:35:00,2928,2928,2924.15,2925,1952
BAJAJ-AUTO,20180705,11:40:00,2925.05,2927.25,2925,2927.2,19649
BAJAJ-AUTO,20180705,11:45:00,2927.05,2930.2,2925.1,2927.6,20652
BAJAJ-AUTO,20180705,11:50:00,2929.85,2929.95,2925.5,2926.55,815
BAJAJ-AUTO,20180705,11:55:00,2925.5,2932.7,2925.5,2932.7,4577
BAJAJ-AUTO,20180705,12:00:00,2932.7,2939.75,2932.7,2936.75,7563
BAJAJ-AUTO,20180705,12:05:00,2936.75,2942.35,2934,2941.9,27900
BAJAJ-AUTO,20180705,12:10:00,2941.5,2942.4,2938.3,2941.9,8644
BAJAJ-AUTO,20180705,12:15:00,2941.9,2947,2940.5,2947,14559
BAJAJ-AUTO,20180705,12:20:00,2946.05,2948.95,2942.25,2946,19121
BAJAJ-AUTO,20180705,12:25:00,2946,2947,2945,2946.4,13961
BAJAJ-AUTO,20180705,12:30:00,2946.4,2954.2,2945.1,2952.5,17369
BAJAJ-AUTO,20180705,12:35:00,2952.5,2962.7,2951,2962.3,18469
BAJAJ-AUTO,20180705,12:40:00,2962.45,2965.5,2960.6,2962.85,38823
BAJAJ-AUTO,20180705,12:45:00,2963,2964,2952.55,2955,5940
BAJAJ-AUTO,20180705,12:50:00,2955.05,2955.05,2950.1,2954,4880
BAJAJ-AUTO,20180705,12:55:00,2954,2958,2954,2955.85,3946
BAJAJ-AUTO,20180705,13:00:00,2955.3,2959.65,2953,2956.85,6060
BAJAJ-AUTO,20180705,13:05:00,2956.85,2962.5,2955.8,2961.6,4967
BAJAJ-AUTO,20180705,13:10:00,2960.55,2963,2958.8,2961.25,8162
BAJAJ-AUTO,20180705,13:15:00,2961.25,2969,2959.25,2969,17835
BAJAJ-AUTO,20180705,13:20:00,2968.9,2972.65,2954,2959.95,14687
BAJAJ-AUTO,20180705,13:25:00,2960.3,2960.3,2956.05,2958.7,3203
BAJAJ-AUTO,20180705,13:30:00,2958.25,2961.95,2956,2961,3852
BAJAJ-AUTO,20180705,13:35:00,2961,2965,2957.15,2964.85,11335
BAJAJ-AUTO,20180705,13:40:00,2964.85,2966.5,2962.05,2964,5060
BAJAJ-AUTO,20180705,13:45:00,2964.8,2970.7,2962.5,2968,7909
BAJAJ-AUTO,20180705,13:50:00,2967.75,2974,2967.1,2973,8625
BAJAJ-AUTO,20180705,13:55:00,2972.15,2977,2971.3,2972,11386
BAJAJ-AUTO,20180705,14:00:00,2972,2976.4,2969.5,2971,5868
BAJAJ-AUTO,20180705,14:05:00,2970.95,2971,2963,2967,6526
BAJAJ-AUTO,20180705,14:10:00,2967.9,2969,2965,2967.8,3709
BAJAJ-AUTO,20180705,14:15:00,2968,2970.85,2968,2969.75,2641
BAJAJ-AUTO,20180705,14:20:00,2969.9,2975.85,2969.5,2971.5,6969
BAJAJ-AUTO,20180705,14:25:00,2971.35,2973,2968,2971,2831
BAJAJ-AUTO,20180705,14:30:00,2971,2973,2969.05,2970.35,2882
BAJAJ-AUTO,20180705,14:35:00,2970.8,2970.8,2957.05,2969,15140
BAJAJ-AUTO,20180705,14:40:00,2969.5,2970,2964.45,2968.35,8628
BAJAJ-AUTO,20180705,14:45:00,2968.4,2968.9,2965,2966,4063
BAJAJ-AUTO,20180705,14:50:00,2966,2975.1,2966,2974.7,11667
BAJAJ-AUTO,20180705,14:55:00,2974.7,2975.6,2971.15,2975.2,4069
BAJAJ-AUTO,20180705,15:00:00,2975.15,2976,2965.5,2973.95,8864
BAJAJ-AUTO,20180705,15:05:00,2973,2973,2957,2957,12025
BAJAJ-AUTO,20180705,15:10:00,2957,2964.9,2945.8,2962.15,19612
BAJAJ-AUTO,20180705,15:15:00,2961.6,2973.8,2958.8,2973.8,9346
BAJAJ-AUTO,20180705,15:20:00,2973.3,2976.95,2969.4,2976.95,17203
BAJAJ-AUTO,20180705,15:25:00,2975.6,2978,2971.3,2973.05,14326
BAJAJ-AUTO,20180705,15:30:00,2974.85,2985,2973.1,2984,10775
BAJAJ-AUTO,20180706,09:20:00,2983,3003.4,2950,3002.95,46878
BAJAJ-AUTO,20180706,09:25:00,3002,3009.4,2993,3005,63816
BAJAJ-AUTO,20180706,09:30:00,3009.95,3029,3005.65,3023.65,144558
BAJAJ-AUTO,20180706,09:35:00,3023.65,3027.55,3019,3025,52837
BAJAJ-AUTO,20180706,09:40:00,3025,3026.9,3022,3024.9,39418
BAJAJ-AUTO,20180706,09:45:00,3023.15,3026,3023.1,3024.85,20533
BAJAJ-AUTO,20180706,09:50:00,3025,3028.6,3021.25,3026,20996
BAJAJ-AUTO,20180706,09:55:00,3026,3026.7,3021,3021,23517
BAJAJ-AUTO,20180706,10:00:00,3022.2,3024.6,3011.2,3015.85,18348
BAJAJ-AUTO,20180706,10:05:00,3016.95,3017.55,3015,3015.1,10764
BAJAJ-AUTO,20180706,10:10:00,3015.5,3019.9,3015.05,3015.05,8011
BAJAJ-AUTO,20180706,10:15:00,3015.2,3015.85,3007.5,3011,13823
BAJAJ-AUTO,20180706,10:20:00,3012,3014.15,3010,3011,5823
BAJAJ-AUTO,20180706,10:25:00,3011,3020,3010.5,3017.05,8131
BAJAJ-AUTO,20180706,10:30:00,3017.05,3023,3015.8,3022,15083
BAJAJ-AUTO,20180706,10:35:00,3021.95,3044,3021.2,3041.3,71175
BAJAJ-AUTO,20180706,10:40:00,3041.35,3050.95,3041.35,3044,56201
BAJAJ-AUTO,20180706,10:45:00,3043,3054.45,3042.35,3050,53200
BAJAJ-AUTO,20180706,10:50:00,3050,3052,3043,3048.95,37392
BAJAJ-AUTO,20180706,10:55:00,3048.1,3057.65,3048,3052.4,37192
BAJAJ-AUTO,20180706,11:00:00,3053.45,3053.85,3050,3051.65,21760
BAJAJ-AUTO,20180706,11:05:00,3051.65,3053.95,3050,3052.95,11916
BAJAJ-AUTO,20180706,11:10:00,3052.95,3054,3050.1,3051.25,36666
BAJAJ-AUTO,20180706,11:15:00,3051.25,3053.75,3050.25,3053,21379
BAJAJ-AUTO,20180706,11:20:00,3053.15,3055.95,3051,3053,13364
BAJAJ-AUTO,20180706,11:25:00,3052,3053.2,3047,3051.1,18041
BAJAJ-AUTO,20180706,11:30:00,3051.5,3053,3050.35,3052.85,8998
BAJAJ-AUTO,20180706,11:35:00,3052.25,3071.9,3052.05,3070,49377
BAJAJ-AUTO,20180706,11:40:00,3069.85,3071,3067,3068.2,24360
BAJAJ-AUTO,20180706,11:45:00,3068.3,3078.25,3068.3,3071.55,39161
BAJAJ-AUTO,20180706,11:50:00,3074.9,3078,3069,3069,18661
BAJAJ-AUTO,20180706,11:55:00,3069.9,3070.5,3055,3056,24169
BAJAJ-AUTO,20180706,12:00:00,3055.2,3063.45,3051.1,3057.7,15132
BAJAJ-AUTO,20180706,12:05:00,3057.5,3057.7,3051,3052,15789
BAJAJ-AUTO,20180706,12:10:00,3052,3052.1,3045,3046.35,17203
BAJAJ-AUTO,20180706,12:15:00,3047,3056.25,3046,3054.8,11041
BAJAJ-AUTO,20180706,12:20:00,3054.7,3056,3051.7,3055.05,9613
BAJAJ-AUTO,20180706,12:25:00,3055,3056,3055,3056,7054
BAJAJ-AUTO,20180706,12:30:00,3056,3056.35,3055,3055.85,7192
BAJAJ-AUTO,20180706,12:35:00,3055.85,3056.2,3052.95,3054.85,3724
BAJAJ-AUTO,20180706,12:40:00,3054.85,3054.85,3047.05,3050,7744
BAJAJ-AUTO,20180706,12:45:00,3050,3054.7,3049,3050.8,6616
BAJAJ-AUTO,20180706,12:50:00,3052.1,3053,3051,3051,4172
BAJAJ-AUTO,20180706,12:55:00,3050.7,3052.6,3050,3050.7,3255
BAJAJ-AUTO,20180706,13:00:00,3050.7,3052.35,3046.85,3052.35,5237
BAJAJ-AUTO,20180706,13:05:00,3052.4,3052.6,3048.55,3048.75,3213
BAJAJ-AUTO,20180706,13:10:00,3048.1,3051,3048.05,3051,3346
BAJAJ-AUTO,20180706,13:15:00,3051.25,3051.4,3048.05,3051,4163
BAJAJ-AUTO,20180706,13:20:00,3051,3051,3049,3050.1,4135
BAJAJ-AUTO,20180706,13:25:00,3050.65,3050.65,3048.9,3049.9,2432
BAJAJ-AUTO,20180706,13:30:00,3049.9,3051.35,3049,3050.95,5838
BAJAJ-AUTO,20180706,13:35:00,3050.95,3051.15,3049.85,3050.85,3104
BAJAJ-AUTO,20180706,13:40:00,3050.85,3052,3047,3049,5379
BAJAJ-AUTO,20180706,13:45:00,3049,3049,3045.5,3046.25,4358
BAJAJ-AUTO,20180706,13:50:00,3046,3046,3035.45,3039,19470
BAJAJ-AUTO,20180706,13:55:00,3039.95,3042.9,3035.75,3037.5,7353
BAJAJ-AUTO,20180706,14:00:00,3037.5,3038,3033.15,3033.45,11710
BAJAJ-AUTO,20180706,14:05:00,3034,3034,3031.2,3033.9,14259
BAJAJ-AUTO,20180706,14:10:00,3033.9,3038.9,3033.75,3038.2,11548
BAJAJ-AUTO,20180706,14:15:00,3038.15,3045,3038,3039,14966
BAJAJ-AUTO,20180706,14:20:00,3038.1,3039.95,3030.1,3030.1,12421
BAJAJ-AUTO,20180706,14:25:00,3030,3034,3029,3032.8,11607
BAJAJ-AUTO,20180706,14:30:00,3032.85,3033.8,3030,3030.5,4906
BAJAJ-AUTO,20180706,14:35:00,3030.5,3031,3025,3025.5,11096
BAJAJ-AUTO,20180706,14:40:00,3025.85,3025.85,3011.8,3022,26413
BAJAJ-AUTO,20180706,14:45:00,3022.95,3031.95,3020.45,3022.5,27697
BAJAJ-AUTO,20180706,14:50:00,3023.85,3027.95,3023.6,3024.45,7157
BAJAJ-AUTO,20180706,14:55:00,3023.65,3028.8,3023,3026.95,6045
BAJAJ-AUTO,20180706,15:00:00,3026.95,3027,3025,3025.7,6473
BAJAJ-AUTO,20180706,15:05:00,3026.25,3026.5,3023.05,3024,15618
BAJAJ-AUTO,20180706,15:10:00,3024,3025.2,3023.2,3025,17003
BAJAJ-AUTO,20180706,15:15:00,3024.95,3026.1,3016.95,3017.1,24665
BAJAJ-AUTO,20180706,15:20:00,3017.35,3020.75,3015.1,3017,26551
BAJAJ-AUTO,20180706,15:25:00,3017.7,3018.7,3013.2,3018.1,24657
BAJAJ-AUTO,20180706,15:30:00,3018.1,3025,3018.1,3024.2,23184
BAJAJ-AUTO,20180709,09:20:00,3064.1,3079,3064.1,3075.05,38603
BAJAJ-AUTO,20180709,09:25:00,3075.1,3076.95,3066.95,3075,29505
BAJAJ-AUTO,20180709,09:30:00,3075,3082.65,3060.75,3063.7,24706
BAJAJ-AUTO,20180709,09:35:00,3063.7,3067.3,3043.2,3054.95,23375
BAJAJ-AUTO,20180709,09:40:00,3055,3055.1,3048,3049.95,9890
BAJAJ-AUTO,20180709,09:45:00,3048.55,3049.85,3037.75,3042,13641
BAJAJ-AUTO,20180709,09:50:00,3040.7,3054,3040,3053,8978
BAJAJ-AUTO,20180709,09:55:00,3053,3055,3050,3052,4759
BAJAJ-AUTO,20180709,10:00:00,3051.3,3056.5,3051.3,3054.25,5778
BAJAJ-AUTO,20180709,10:05:00,3054.05,3055,3050,3052.6,3945
BAJAJ-AUTO,20180709,10:10:00,3053.3,3053.7,3048,3050,3214
BAJAJ-AUTO,20180709,10:15:00,3050.4,3050.4,3044.1,3044.9,2304
BAJAJ-AUTO,20180709,10:20:00,3044.9,3045,3041,3043.25,2483
BAJAJ-AUTO,20180709,10:25:00,3043.25,3049.4,3038,3049,4930
BAJAJ-AUTO,20180709,10:30:00,3048.05,3049,3036.15,3040,6474
BAJAJ-AUTO,20180709,10:35:00,3039,3044.4,3038.2,3039.75,3839
BAJAJ-AUTO,20180709,10:40:00,3039.85,3043,3039.85,3041.35,2912
BAJAJ-AUTO,20180709,10:45:00,3041.35,3044.25,3041,3042.1,1620
BAJAJ-AUTO,20180709,10:50:00,3042.1,3048,3042,3045,4559
BAJAJ-AUTO,20180709,10:55:00,3045,3048.9,3044.75,3045.35,2684
BAJAJ-AUTO,20180709,11:00:00,3045.1,3047.95,3045,3047.5,1042
BAJAJ-AUTO,20180709,11:05:00,3047.7,3047.95,3045,3046,1459
BAJAJ-AUTO,20180709,11:10:00,3046,3047.8,3045,3047.3,1311
BAJAJ-AUTO,20180709,11:15:00,3047.8,3052,3046.15,3050.1,5195
BAJAJ-AUTO,20180709,11:20:00,3050.5,3053,3050.5,3052.6,2759
BAJAJ-AUTO,20180709,11:25:00,3052.85,3053.8,3051.8,3053.45,1324
BAJAJ-AUTO,20180709,11:30:00,3053.45,3053.5,3051,3051.1,1905
BAJAJ-AUTO,20180709,11:35:00,3051.1,3052,3042.5,3044.35,7675
BAJAJ-AUTO,20180709,11:40:00,3044.35,3047.2,3037,3037.25,18086
BAJAJ-AUTO,20180709,11:45:00,3037.25,3041,3037,3041,4049
BAJAJ-AUTO,20180709,11:50:00,3041,3042,3039.05,3040,5579
BAJAJ-AUTO,20180709,11:55:00,3040.15,3040.5,3038.85,3039.65,1839
BAJAJ-AUTO,20180709,12:00:00,3040,3040,3031.9,3033.7,5990
BAJAJ-AUTO,20180709,12:05:00,3033.3,3035.25,3027.2,3029.65,6851
BAJAJ-AUTO,20180709,12:10:00,3029.65,3030,3023.4,3027,9005
BAJAJ-AUTO,20180709,12:15:00,3025.95,3030,3025.95,3029.8,6725
BAJAJ-AUTO,20180709,12:20:00,3029.7,3029.7,3025,3028.55,3031
BAJAJ-AUTO,20180709,12:25:00,3028.7,3029.4,3026.35,3028.45,2336
BAJAJ-AUTO,20180709,12:30:00,3028.5,3034.9,3028,3032.85,14965
BAJAJ-AUTO,20180709,12:35:00,3032.45,3032.8,3028,3030,9489
BAJAJ-AUTO,20180709,12:40:00,3030,3030,3028.05,3029,4852
BAJAJ-AUTO,20180709,12:45:00,3029,3029,3027,3027.05,6863
BAJAJ-AUTO,20180709,12:50:00,3027.05,3027.25,3025,3025.15,8901
BAJAJ-AUTO,20180709,12:55:00,3025,3028,3025,3027.4,14584
BAJAJ-AUTO,20180709,13:00:00,3027.9,3027.9,3026,3026.15,9680
BAJAJ-AUTO,20180709,13:05:00,3027,3027,3025,3026,3688
BAJAJ-AUTO,20180709,13:10:00,3026,3026,3025,3025.55,3120
BAJAJ-AUTO,20180709,13:15:00,3025.55,3026,3021.05,3021.25,36851
BAJAJ-AUTO,20180709,13:20:00,3021.15,3025,3021.15,3024.85,5036
BAJAJ-AUTO,20180709,13:25:00,3024.9,3025,3023,3024.5,2636
BAJAJ-AUTO,20180709,13:30:00,3024.5,3025,3023.15,3023.95,1309
BAJAJ-AUTO,20180709,13:35:00,3023.75,3025,3023,3025,4284
BAJAJ-AUTO,20180709,13:40:00,3025,3025,3023.15,3025,2814
BAJAJ-AUTO,20180709,13:45:00,3025,3025,3024,3024,3669
BAJAJ-AUTO,20180709,13:50:00,3024,3025,3023,3024,3015
BAJAJ-AUTO,20180709,13:55:00,3024.05,3025,3022.5,3025,3186
BAJAJ-AUTO,20180709,14:00:00,3025,3025,3024.25,3024.85,2211
BAJAJ-AUTO,20180709,14:05:00,3024.95,3025,3022.55,3024.7,2813
BAJAJ-AUTO,20180709,14:10:00,3024.9,3025,3023.3,3024.1,2649
BAJAJ-AUTO,20180709,14:15:00,3024.1,3025,3023.15,3025,2481
BAJAJ-AUTO,20180709,14:20:00,3025,3025,3023.8,3023.8,4451
BAJAJ-AUTO,20180709,14:25:00,3024.05,3024.85,3020.1,3022.55,5776
BAJAJ-AUTO,20180709,14:30:00,3022.55,3024,3018.1,3019,5162
BAJAJ-AUTO,20180709,14:35:00,3018.4,3019.2,3016.1,3017.95,5893
BAJAJ-AUTO,20180709,14:40:00,3018,3018,3010.3,3012.5,9099
BAJAJ-AUTO,20180709,14:45:00,3012.5,3015,3011.95,3013.05,6089
BAJAJ-AUTO,20180709,14:50:00,3013.5,3013.5,3010.45,3013,4444
BAJAJ-AUTO,20180709,14:55:00,3012.9,3018.25,3011.55,3012,9987
BAJAJ-AUTO,20180709,15:00:00,3013,3013,3012,3013,8797
BAJAJ-AUTO,20180709,15:05:00,3012.65,3013,3003.3,3009.7,13851
BAJAJ-AUTO,20180709,15:10:00,3009.1,3009.95,2996.6,3008.8,15575
BAJAJ-AUTO,20180709,15:15:00,3008.8,3013.5,3008,3012.25,19545
BAJAJ-AUTO,20180709,15:20:00,3012.05,3029,3010.5,3029,35404
BAJAJ-AUTO,20180709,15:25:00,3028,3030,3020.1,3025,39115
BAJAJ-AUTO,20180709,15:30:00,3025.75,3029.65,3021.2,3027,23146
BAJAJ-AUTO,20180710,09:15:00,3048,3048,3048,3048,126
BAJAJ-AUTO,20180710,09:20:00,3048,3049,3034,3049,16104
BAJAJ-AUTO,20180710,09:25:00,3050,3055,3045.1,3047,15438
BAJAJ-AUTO,20180710,09:30:00,3047.2,3049.25,3045.6,3048.25,8214
BAJAJ-AUTO,20180710,09:35:00,3048.1,3051.75,3045,3050,10368
BAJAJ-AUTO,20180710,09:40:00,3050,3062.35,3049.3,3062.35,18813
BAJAJ-AUTO,20180710,09:45:00,3062.3,3071,3062.1,3065,25061
BAJAJ-AUTO,20180710,09:50:00,3065,3066.05,3055,3055.8,12161
BAJAJ-AUTO,20180710,09:55:00,3056.55,3061,3056,3059.3,6794
BAJAJ-AUTO,20180710,10:00:00,3060.55,3060.65,3054.5,3054.5,4419
BAJAJ-AUTO,20180710,10:05:00,3054.9,3056.7,3048.6,3054.5,7443
BAJAJ-AUTO,20180710,10:10:00,3053.05,3056.95,3053,3054.1,3538
BAJAJ-AUTO,20180710,10:15:00,3053.15,3057.75,3053.1,3057,4517
BAJAJ-AUTO,20180710,10:20:00,3055,3058,3055,3057.45,5005
BAJAJ-AUTO,20180710,10:25:00,3059,3063.7,3056.55,3061.5,6265
BAJAJ-AUTO,20180710,10:30:00,3058,3060.5,3055.1,3056.2,2736
BAJAJ-AUTO,20180710,10:35:00,3055.1,3057,3050.35,3056.5,3787
BAJAJ-AUTO,20180710,10:40:00,3056.5,3056.5,3050,3052.6,4412
BAJAJ-AUTO,20180710,10:45:00,3051.7,3056.25,3050.5,3055,3808
BAJAJ-AUTO,20180710,10:50:00,3055.5,3056.7,3054,3055.05,3834
BAJAJ-AUTO,20180710,10:55:00,3055,3056.7,3054,3055,3766
BAJAJ-AUTO,20180710,11:00:00,3055,3057,3054.5,3054.85,2262
BAJAJ-AUTO,20180710,11:05:00,3055,3056.35,3054,3054,2297
BAJAJ-AUTO,20180710,11:10:00,3055,3056.3,3054,3055.9,3341
BAJAJ-AUTO,20180710,11:15:00,3055.9,3057,3054,3056.9,5284
BAJAJ-AUTO,20180710,11:20:00,3056.1,3065.3,3055.5,3065.3,11768
BAJAJ-AUTO,20180710,11:25:00,3065.3,3077,3065,3075.7,33533
BAJAJ-AUTO,20180710,11:30:00,3074.65,3077,3070.1,3075,16335
BAJAJ-AUTO,20180710,11:35:00,3075.8,3083,3075,3081.4,28598
BAJAJ-AUTO,20180710,11:40:00,3081.4,3087,3080.05,3086.7,17785
BAJAJ-AUTO,20180710,11:45:00,3086.75,3088.6,3080,3083.95,29840
BAJAJ-AUTO,20180710,11:50:00,3082.6,3092.15,3082.1,3091.55,23111
BAJAJ-AUTO,20180710,11:55:00,3090.3,3098,3090.3,3095.3,28822
BAJAJ-AUTO,20180710,12:00:00,3095,3113.65,3095,3112.35,51302
BAJAJ-AUTO,20180710,12:05:00,3112,3114.95,3100,3101.25,33518
BAJAJ-AUTO,20180710,12:10:00,3103,3103.5,3100.2,3101.05,11908
BAJAJ-AUTO,20180710,12:15:00,3102,3102,3098.85,3101,14729
BAJAJ-AUTO,20180710,12:20:00,3100.1,3102,3099,3100,33587
BAJAJ-AUTO,20180710,12:25:00,3100,3100.35,3083.15,3094.05,30128
BAJAJ-AUTO,20180710,12:30:00,3094,3095.85,3090.3,3091.25,7554
BAJAJ-AUTO,20180710,12:35:00,3091.25,3094.45,3087.2,3088.5,9177
BAJAJ-AUTO,20180710,12:40:00,3088.55,3090,3087.2,3088.6,4850
BAJAJ-AUTO,20180710,12:45:00,3090,3096,3088.6,3094,8622
BAJAJ-AUTO,20180710,12:50:00,3095,3095,3085.55,3090,15198
BAJAJ-AUTO,20180710,12:55:00,3090.05,3090.05,3085.85,3085.85,6847
BAJAJ-AUTO,20180710,13:00:00,3085.7,3088.3,3085,3085.95,4477
BAJAJ-AUTO,20180710,13:05:00,3085.95,3087.45,3085.05,3087.4,2849
BAJAJ-AUTO,20180710,13:10:00,3087.5,3090,3086.1,3088.6,5592
BAJAJ-AUTO,20180710,13:15:00,3088.6,3090,3087.35,3087.5,4388
BAJAJ-AUTO,20180710,13:20:00,3089.25,3089.6,3080,3082.55,9418
BAJAJ-AUTO,20180710,13:25:00,3082.55,3083,3078.1,3080.1,12968
BAJAJ-AUTO,20180710,13:30:00,3081.85,3082,3077.65,3081.75,7342
BAJAJ-AUTO,20180710,13:35:00,3081.9,3083.05,3080,3081.1,8890
BAJAJ-AUTO,20180710,13:40:00,3081.95,3082,3077.8,3077.8,3035
BAJAJ-AUTO,20180710,13:45:00,3079.7,3080.7,3077.8,3079.5,2711
BAJAJ-AUTO,20180710,13:50:00,3079.5,3082,3078.5,3079,14325
BAJAJ-AUTO,20180710,13:55:00,3079,3082.75,3078,3079.6,6119
BAJAJ-AUTO,20180710,14:00:00,3082.25,3085,3079.3,3083,6417
BAJAJ-AUTO,20180710,14:05:00,3081.85,3084.75,3080.9,3080.95,8912
BAJAJ-AUTO,20180710,14:10:00,3082.7,3083,3075.2,3077,6269
BAJAJ-AUTO,20180710,14:15:00,3077.05,3080,3067.55,3071.9,11707
BAJAJ-AUTO,20180710,14:20:00,3070.85,3073.95,3068,3068.2,6663
BAJAJ-AUTO,20180710,14:25:00,3068.2,3069.95,3068,3069.9,4461
BAJAJ-AUTO,20180710,14:30:00,3070,3073,3070,3071.65,4677
BAJAJ-AUTO,20180710,14:35:00,3071.65,3073,3062.2,3066.7,6178
BAJAJ-AUTO,20180710,14:40:00,3066.7,3069.75,3056.65,3065.7,14497
BAJAJ-AUTO,20180710,14:45:00,3065,3074.95,3065,3073.85,6081
BAJAJ-AUTO,20180710,14:50:00,3073.95,3074,3072.35,3073,7693
BAJAJ-AUTO,20180710,14:55:00,3073,3073.7,3072,3073,7744
BAJAJ-AUTO,20180710,15:00:00,3073,3083,3072.05,3080.6,15937
BAJAJ-AUTO,20180710,15:05:00,3080.6,3082.65,3079.4,3081.45,23315
BAJAJ-AUTO,20180710,15:10:00,3082.15,3089.9,3081,3089,27484
BAJAJ-AUTO,20180710,15:15:00,3088.15,3101.8,3088.15,3101.1,33432
BAJAJ-AUTO,20180710,15:20:00,3102.7,3105.3,3095.6,3099,40470
BAJAJ-AUTO,20180710,15:25:00,3099.55,3100.75,3095,3095,28765
BAJAJ-AUTO,20180710,15:30:00,3096,3096,3091,3094,18592
BAJAJ-AUTO,20180711,09:20:00,3079.95,3087.45,3057.05,3068.4,21329
BAJAJ-AUTO,20180711,09:25:00,3070,3087,3065.85,3081.65,20702
BAJAJ-AUTO,20180711,09:30:00,3081.8,3093.6,3080.5,3090.25,10146
BAJAJ-AUTO,20180711,09:35:00,3090.35,3098,3077.25,3097.45,15264
BAJAJ-AUTO,20180711,09:40:00,3098,3119.3,3098,3114.8,48154
BAJAJ-AUTO,20180711,09:45:00,3114.9,3128.4,3114.5,3121.75,36085
BAJAJ-AUTO,20180711,09:50:00,3122.3,3123.95,3115.05,3115.05,13849
BAJAJ-AUTO,20180711,09:55:00,3116.5,3137,3113.8,3135.85,27983
BAJAJ-AUTO,20180711,10:00:00,3135.6,3143,3129.05,3140,68187
BAJAJ-AUTO,20180711,10:05:00,3140,3155,3140,3154.6,81758
BAJAJ-AUTO,20180711,10:10:00,3154.05,3155,3142,3148.2,33493
BAJAJ-AUTO,20180711,10:15:00,3148.1,3152,3140,3146.65,17810
BAJAJ-AUTO,20180711,10:20:00,3145.4,3147.1,3140.7,3144.95,9315
BAJAJ-AUTO,20180711,10:25:00,3145,3153.9,3144.6,3151.3,17774
BAJAJ-AUTO,20180711,10:30:00,3151.3,3152,3149.95,3151.9,11085
BAJAJ-AUTO,20180711,10:35:00,3151.9,3155,3148.8,3148.8,17602
BAJAJ-AUTO,20180711,10:40:00,3148.8,3151.75,3146.75,3150.05,11677
BAJAJ-AUTO,20180711,10:45:00,3150.05,3151.7,3149.95,3150,3900
BAJAJ-AUTO,20180711,10:50:00,3150,3151.9,3147.3,3150.8,13300
BAJAJ-AUTO,20180711,10:55:00,3149,3151.75,3146.6,3151.75,2189
BAJAJ-AUTO,20180711,11:00:00,3150.4,3153,3149.25,3149.5,14430
BAJAJ-AUTO,20180711,11:05:00,3149.5,3151.95,3146.75,3149.3,7785
BAJAJ-AUTO,20180711,11:10:00,3149,3149.2,3135.95,3140,31940
BAJAJ-AUTO,20180711,11:15:00,3141.05,3143,3135,3135.75,12331
BAJAJ-AUTO,20180711,11:20:00,3136,3139.7,3131.8,3132,13874
BAJAJ-AUTO,20180711,11:25:00,3132,3132.1,3131,3132,14835
BAJAJ-AUTO,20180711,11:30:00,3131.95,3132,3129.05,3132,8800
BAJAJ-AUTO,20180711,11:35:00,3132,3132.05,3130.2,3132.05,7786
BAJAJ-AUTO,20180711,11:40:00,3132.05,3141.55,3131.5,3140,46752
BAJAJ-AUTO,20180711,11:45:00,3140,3142.2,3138.65,3139.35,19174
BAJAJ-AUTO,20180711,11:50:00,3137.8,3137.8,3134.6,3135.35,349
BAJAJ-AUTO,20180711,11:55:00,3136,3138.25,3134.9,3136.5,8374
BAJAJ-AUTO,20180711,12:00:00,3135.05,3137,3133.15,3137,5360
BAJAJ-AUTO,20180711,12:05:00,3137,3137.8,3133.5,3136,6528
BAJAJ-AUTO,20180711,12:10:00,3135.2,3136,3133,3135.9,3619
BAJAJ-AUTO,20180711,12:15:00,3135.7,3137,3135,3135.85,3762
BAJAJ-AUTO,20180711,12:20:00,3136,3136,3134,3134.9,1912
BAJAJ-AUTO,20180711,12:25:00,3135,3135.6,3130.1,3130.95,2875
BAJAJ-AUTO,20180711,12:30:00,3130.75,3130.75,3121,3124.95,12340
BAJAJ-AUTO,20180711,12:35:00,3124.95,3129,3124,3128.9,7787
BAJAJ-AUTO,20180711,12:40:00,3129,3134.15,3128.05,3132,5573
BAJAJ-AUTO,20180711,12:45:00,3131.7,3132.25,3128.5,3130.95,6437
BAJAJ-AUTO,20180711,12:50:00,3130.95,3130.95,3127.7,3129.7,5127
BAJAJ-AUTO,20180711,12:55:00,3129.7,3131.9,3128.5,3131,5632
BAJAJ-AUTO,20180711,13:00:00,3131,3137.45,3130,3137.45,10088
BAJAJ-AUTO,20180711,13:05:00,3137.45,3137.45,3133.15,3134.95,6411
BAJAJ-AUTO,20180711,13:10:00,3134.95,3134.95,3133.15,3134.5,2778
BAJAJ-AUTO,20180711,13:15:00,3134.5,3134.5,3132.65,3133.2,4489
BAJAJ-AUTO,20180711,13:20:00,3133.3,3133.3,3130.6,3132.5,3639
BAJAJ-AUTO,20180711,13:25:00,3132.5,3133.3,3131.8,3132.95,3694
BAJAJ-AUTO,20180711,13:30:00,3132.95,3135,3131.45,3132.5,5977
BAJAJ-AUTO,20180711,13:35:00,3133.35,3133.35,3131,3132.45,5790
BAJAJ-AUTO,20180711,13:40:00,3132.5,3132.5,3130.2,3130.2,4536
BAJAJ-AUTO,20180711,13:45:00,3132.5,3132.5,3131,3131.6,2339
BAJAJ-AUTO,20180711,13:50:00,3131,3131.8,3128.9,3130.75,7152
BAJAJ-AUTO,20180711,13:55:00,3130.9,3135,3129.05,3131,7281
BAJAJ-AUTO,20180711,14:00:00,3130.2,3132.25,3129.8,3132.25,7109
BAJAJ-AUTO,20180711,14:05:00,3132.25,3132.25,3129.6,3131.95,5349
BAJAJ-AUTO,20180711,14:10:00,3131.75,3131.95,3130.3,3131.85,2723
BAJAJ-AUTO,20180711,14:15:00,3131.6,3131.9,3129.7,3130,5279
BAJAJ-AUTO,20180711,14:20:00,3130.6,3130.95,3128.15,3130,3497
BAJAJ-AUTO,20180711,14:25:00,3130,3130,3128.35,3129.95,3559
BAJAJ-AUTO,20180711,14:30:00,3130,3135,3129.05,3135,8484
BAJAJ-AUTO,20180711,14:35:00,3135,3140.55,3134,3136.4,14523
BAJAJ-AUTO,20180711,14:40:00,3136.5,3136.5,3128,3130.05,7090
BAJAJ-AUTO,20180711,14:45:00,3130.05,3137,3130.05,3131.05,15952
BAJAJ-AUTO,20180711,14:50:00,3131.05,3134.35,3131,3131.2,6040
BAJAJ-AUTO,20180711,14:55:00,3131.2,3140,3130.8,3136.25,12838
BAJAJ-AUTO,20180711,15:00:00,3135.9,3150,3133.55,3149.5,54675
BAJAJ-AUTO,20180711,15:05:00,3149.05,3153,3146.05,3150,37991
BAJAJ-AUTO,20180711,15:10:00,3150,3159.95,3148.05,3159.95,30952
BAJAJ-AUTO,20180711,15:15:00,3159,3169.65,3154.05,3163.9,37257
BAJAJ-AUTO,20180711,15:20:00,3164,3174.75,3163.95,3171,45107
BAJAJ-AUTO,20180711,15:25:00,3171,3174.4,3163.75,3169.15,29847
BAJAJ-AUTO,20180711,15:30:00,3169,3170,3164.3,3169,12098
BAJAJ-AUTO,20180712,09:20:00,3190,3190,3164,3164,31341
BAJAJ-AUTO,20180712,09:25:00,3165.7,3194.8,3165.5,3191.7,37930
BAJAJ-AUTO,20180712,09:30:00,3191,3191.7,3172.05,3181.05,18224
BAJAJ-AUTO,20180712,09:35:00,3181,3184,3167.4,3170.9,17995
BAJAJ-AUTO,20180712,09:40:00,3170,3178,3169.2,3174.75,12154
BAJAJ-AUTO,20180712,09:45:00,3174.55,3177,3171.15,3172,10569
BAJAJ-AUTO,20180712,09:50:00,3172.8,3177.95,3171.05,3176,7349
BAJAJ-AUTO,20180712,09:55:00,3177.7,3177.95,3172.5,3174,5983
BAJAJ-AUTO,20180712,10:00:00,3174,3174,3172,3173.05,4492
BAJAJ-AUTO,20180712,10:05:00,3173,3175.9,3172.5,3173,6069
BAJAJ-AUTO,20180712,10:10:00,3173,3174.15,3171,3174,7538
BAJAJ-AUTO,20180712,10:15:00,3173.95,3180.9,3173,3178.55,11777
BAJAJ-AUTO,20180712,10:20:00,3177.85,3186.65,3176.2,3183.9,12860
BAJAJ-AUTO,20180712,10:25:00,3186.35,3187.8,3175.45,3177.1,7342
BAJAJ-AUTO,20180712,10:30:00,3178.4,3179.5,3176,3177,4884
BAJAJ-AUTO,20180712,10:35:00,3177.15,3178.7,3173,3174,7573
BAJAJ-AUTO,20180712,10:40:00,3175.45,3178,3173.95,3175.05,6234
BAJAJ-AUTO,20180712,10:45:00,3175.05,3176.45,3172.05,3176.45,19681
BAJAJ-AUTO,20180712,10:50:00,3175,3177.65,3167.7,3170.3,19207
BAJAJ-AUTO,20180712,10:55:00,3170.85,3172,3153,3166.05,27145
BAJAJ-AUTO,20180712,11:00:00,3166.65,3167.95,3160,3161.75,8593
BAJAJ-AUTO,20180712,11:05:00,3162,3169.1,3160.3,3166.55,9769
BAJAJ-AUTO,20180712,11:10:00,3166.55,3166.7,3158.05,3159.55,9179
BAJAJ-AUTO,20180712,11:15:00,3159.55,3160,3156,3156.9,9633
BAJAJ-AUTO,20180712,11:20:00,3156.25,3158.2,3146,3153.2,21381
BAJAJ-AUTO,20180712,11:25:00,3154.05,3154.05,3148.1,3148.3,6667
BAJAJ-AUTO,20180712,11:30:00,3148.1,3159,3148.1,3150,18858
BAJAJ-AUTO,20180712,11:35:00,3150,3154.45,3148.05,3148.05,9176
BAJAJ-AUTO,20180712,11:40:00,3148.05,3155,3145.1,3153.95,22183
BAJAJ-AUTO,20180712,11:45:00,3153.95,3154,3150,3150.1,6933
BAJAJ-AUTO,20180712,11:50:00,3150.05,3151,3146,3148,6662
BAJAJ-AUTO,20180712,11:55:00,3148,3150.25,3147,3150,7074
BAJAJ-AUTO,20180712,12:00:00,3150,3150,3148.5,3149.85,4274
BAJAJ-AUTO,20180712,12:05:00,3149.8,3151,3148.7,3150,7984
BAJAJ-AUTO,20180712,12:10:00,3150,3150,3148.5,3148.5,3804
BAJAJ-AUTO,20180712,12:15:00,3149.1,3149.95,3145.35,3147.05,6546
BAJAJ-AUTO,20180712,12:20:00,3147.8,3150.5,3147,3149.5,11751
BAJAJ-AUTO,20180712,12:25:00,3150,3150,3149,3149.8,5407
BAJAJ-AUTO,20180712,12:30:00,3150,3152.1,3147,3148.45,5210
BAJAJ-AUTO,20180712,12:35:00,3148.45,3149.25,3136.9,3143,16500
BAJAJ-AUTO,20180712,12:40:00,3143.4,3145,3140,3144.05,6597
BAJAJ-AUTO,20180712,12:45:00,3144.05,3144.95,3136,3136.25,7013
BAJAJ-AUTO,20180712,12:50:00,3137,3140,3136,3139.95,6339
BAJAJ-AUTO,20180712,12:55:00,3139.95,3140,3137,3137.65,5545
BAJAJ-AUTO,20180712,13:00:00,3137.7,3140,3125.3,3127.05,13641
BAJAJ-AUTO,20180712,13:05:00,3128,3133,3126.95,3128.9,7602
BAJAJ-AUTO,20180712,13:10:00,3127,3127.5,3112.55,3114.9,21391
BAJAJ-AUTO,20180712,13:15:00,3114.9,3116.55,3100.1,3107.85,26939
BAJAJ-AUTO,20180712,13:20:00,3107.9,3109.65,3101,3107.75,13199
BAJAJ-AUTO,20180712,13:25:00,3107.8,3111.2,3096.7,3096.7,11844
BAJAJ-AUTO,20180712,13:30:00,3095.7,3098.25,3090,3096.75,16106
BAJAJ-AUTO,20180712,13:35:00,3097,3097.6,3085.4,3086.05,10503
BAJAJ-AUTO,20180712,13:40:00,3086.85,3091.7,3082.1,3087.8,14310
BAJAJ-AUTO,20180712,13:45:00,3087.8,3093.75,3087.1,3091.8,8237
BAJAJ-AUTO,20180712,13:50:00,3091.35,3092.45,3077.05,3080.2,13672
BAJAJ-AUTO,20180712,13:55:00,3082.1,3087,3080.3,3086.6,7968
BAJAJ-AUTO,20180712,14:00:00,3086.6,3096.95,3086.05,3095.1,7747
BAJAJ-AUTO,20180712,14:05:00,3095,3096.45,3085,3089.3,9056
BAJAJ-AUTO,20180712,14:10:00,3089.35,3095,3080.1,3089,13794
BAJAJ-AUTO,20180712,14:15:00,3089,3090.05,3081,3083,9754
BAJAJ-AUTO,20180712,14:20:00,3082.75,3083,3078,3079.45,12275
BAJAJ-AUTO,20180712,14:25:00,3078.5,3085,3078.1,3080.15,13628
BAJAJ-AUTO,20180712,14:30:00,3080.1,3081,3073,3074.55,13562
BAJAJ-AUTO,20180712,14:35:00,3074.7,3078.45,3070,3078,11889
BAJAJ-AUTO,20180712,14:40:00,3077.95,3089.15,3077.45,3089.05,14771
BAJAJ-AUTO,20180712,14:45:00,3089.15,3102.7,3089.15,3093,24761
BAJAJ-AUTO,20180712,14:50:00,3093,3094.8,3084.45,3089.9,12197
BAJAJ-AUTO,20180712,14:55:00,3089.05,3089.25,3082.3,3084.6,7862
BAJAJ-AUTO,20180712,15:00:00,3085.05,3093.9,3085,3089.3,8841
BAJAJ-AUTO,20180712,15:05:00,3089.9,3093,3087.55,3093,11626
BAJAJ-AUTO,20180712,15:10:00,3092.05,3095.9,3091,3095.8,12465
BAJAJ-AUTO,20180712,15:15:00,3095.35,3107.4,3094.75,3104.5,20745
BAJAJ-AUTO,20180712,15:20:00,3104.45,3104.45,3090,3096.1,23414
BAJAJ-AUTO,20180712,15:25:00,3096.1,3099,3093.95,3096.55,21922
BAJAJ-AUTO,20180712,15:30:00,3095.5,3104.95,3095.15,3097.15,14282
BAJAJ-AUTO,20180713,09:15:00,3123.9,3123.9,3123.9,3123.9,361
BAJAJ-AUTO,20180713,09:20:00,3122,3122,3104.2,3113.85,25427
BAJAJ-AUTO,20180713,09:25:00,3114.05,3114.8,3107,3107,13578
BAJAJ-AUTO,20180713,09:30:00,3108.4,3112.3,3091.05,3097,16677
BAJAJ-AUTO,20180713,09:35:00,3097,3100.45,3090,3090.9,25848
BAJAJ-AUTO,20180713,09:40:00,3088.8,3088.8,3076,3080,32214
BAJAJ-AUTO,20180713,09:45:00,3078.55,3079.95,3070.7,3077.3,12097
BAJAJ-AUTO,20180713,09:50:00,3077.4,3084.9,3077.4,3079.4,10860
BAJAJ-AUTO,20180713,09:55:00,3079.4,3083,3078.35,3080.3,9099
BAJAJ-AUTO,20180713,10:00:00,3080.35,3084.15,3080.35,3082.5,4538
BAJAJ-AUTO,20180713,10:05:00,3082.95,3108,3082,3107.15,17052
BAJAJ-AUTO,20180713,10:10:00,3105,3108,3092.3,3100,14202
BAJAJ-AUTO,20180713,10:15:00,3099.15,3105.7,3096.15,3096.4,7856
BAJAJ-AUTO,20180713,10:20:00,3096,3101.55,3093.1,3095.05,5990
BAJAJ-AUTO,20180713,10:25:00,3095,3096.05,3091.75,3093.4,4909
BAJAJ-AUTO,20180713,10:30:00,3093.2,3099.7,3090.4,3097.9,4049
BAJAJ-AUTO,20180713,10:35:00,3097.1,3097.9,3094.05,3095.95,3911
BAJAJ-AUTO,20180713,10:40:00,3096.1,3097.7,3095.95,3096.5,1551
BAJAJ-AUTO,20180713,10:45:00,3096.5,3097.2,3093.15,3094.9,2259
BAJAJ-AUTO,20180713,10:50:00,3094.15,3094.9,3090.85,3094.05,4160
BAJAJ-AUTO,20180713,10:55:00,3094.1,3094.25,3086.7,3089.4,8790
BAJAJ-AUTO,20180713,11:00:00,3089.4,3090.3,3078.35,3083.65,12849
BAJAJ-AUTO,20180713,11:05:00,3083.7,3088,3080.55,3085.4,3632
BAJAJ-AUTO,20180713,11:10:00,3085.4,3088,3085.4,3086.15,1780
BAJAJ-AUTO,20180713,11:15:00,3086.15,3087.8,3080.15,3080.35,2395
BAJAJ-AUTO,20180713,11:20:00,3080.35,3081,3076.6,3078,4804
BAJAJ-AUTO,20180713,11:25:00,3078.2,3081,3078.2,3080.05,5232
BAJAJ-AUTO,20180713,11:30:00,3080,3083.5,3079.55,3083,4208
BAJAJ-AUTO,20180713,11:35:00,3082.95,3085.1,3079,3079.9,4731
BAJAJ-AUTO,20180713,11:40:00,3080,3083,3079.7,3079.7,4137
BAJAJ-AUTO,20180713,11:45:00,3079.7,3079.7,3071,3073.95,5764
BAJAJ-AUTO,20180713,11:50:00,3073.95,3073.95,3063.1,3065.2,25843
BAJAJ-AUTO,20180713,11:55:00,3065,3065,3060.25,3061,8847
BAJAJ-AUTO,20180713,12:00:00,3061,3065,3058,3064.75,9688
BAJAJ-AUTO,20180713,12:05:00,3064.35,3065.1,3060.75,3064.6,38097
BAJAJ-AUTO,20180713,12:10:00,3064.6,3065,3062,3064.2,2110
BAJAJ-AUTO,20180713,12:15:00,3064,3065,3063.2,3065,8670
BAJAJ-AUTO,20180713,12:20:00,3065,3065,3064.05,3064.95,13669
BAJAJ-AUTO,20180713,12:25:00,3064.95,3065,3064.5,3064.9,11443
BAJAJ-AUTO,20180713,12:30:00,3064.95,3065,3064.5,3064.8,10666
BAJAJ-AUTO,20180713,12:35:00,3064.8,3065,3064.8,3064.95,18211
BAJAJ-AUTO,20180713,12:40:00,3065,3065,3064.8,3065,9609
BAJAJ-AUTO,20180713,12:45:00,3065,3065,3064.8,3065,6591
BAJAJ-AUTO,20180713,12:50:00,3065,3065,3064.45,3064.5,13215
BAJAJ-AUTO,20180713,12:55:00,3064.5,3077.65,3064.5,3077,17404
BAJAJ-AUTO,20180713,13:00:00,3077,3080.35,3074.5,3078,6818
BAJAJ-AUTO,20180713,13:05:00,3078,3078.7,3069.35,3074.4,3423
BAJAJ-AUTO,20180713,13:10:00,3074.5,3078.8,3073.35,3076.1,3298
BAJAJ-AUTO,20180713,13:15:00,3076.1,3078.7,3075.25,3077,1996
BAJAJ-AUTO,20180713,13:20:00,3076.55,3078.8,3076.5,3078.55,2365
BAJAJ-AUTO,20180713,13:25:00,3078.55,3083,3078,3080,5604
BAJAJ-AUTO,20180713,13:30:00,3080.6,3083,3080,3083,2414
BAJAJ-AUTO,20180713,13:35:00,3083,3083,3081.05,3081.5,3159
BAJAJ-AUTO,20180713,13:40:00,3081.5,3082.75,3077.1,3080.4,3778
BAJAJ-AUTO,20180713,13:45:00,3078.5,3082.55,3077.75,3081.2,2434
BAJAJ-AUTO,20180713,13:50:00,3081.2,3082,3079.55,3081.65,4200
BAJAJ-AUTO,20180713,13:55:00,3081.9,3082.5,3079.7,3081.55,4635
BAJAJ-AUTO,20180713,14:00:00,3082,3097.5,3081.6,3097.5,18815
BAJAJ-AUTO,20180713,14:05:00,3098,3098.2,3091.25,3092.75,12525
BAJAJ-AUTO,20180713,14:10:00,3093,3096,3089.3,3095,10616
BAJAJ-AUTO,20180713,14:15:00,3094.95,3108,3094.95,3106.15,18623
BAJAJ-AUTO,20180713,14:20:00,3106.35,3110.95,3105,3105.3,21013
BAJAJ-AUTO,20180713,14:25:00,3105.4,3105.45,3095,3099.35,11820
BAJAJ-AUTO,20180713,14:30:00,3098.95,3105,3096.35,3104.45,5333
BAJAJ-AUTO,20180713,14:35:00,3104.85,3105,3096.8,3102,5901
BAJAJ-AUTO,20180713,14:40:00,3101.25,3105,3098.8,3098.8,7403
BAJAJ-AUTO,20180713,14:45:00,3098.85,3103.2,3096.05,3099.4,4082
BAJAJ-AUTO,20180713,14:50:00,3099.4,3105,3096.1,3104.6,9974
BAJAJ-AUTO,20180713,14:55:00,3104.75,3105,3100,3103.55,6408
BAJAJ-AUTO,20180713,15:00:00,3103.6,3127.7,3098,3126.15,20986
BAJAJ-AUTO,20180713,15:05:00,3126.2,3128.05,3110.1,3115.95,19351
BAJAJ-AUTO,20180713,15:10:00,3115.95,3136,3115,3129.2,31601
BAJAJ-AUTO,20180713,15:15:00,3129.6,3144.85,3128,3136.85,38107
BAJAJ-AUTO,20180713,15:20:00,3136.85,3147.7,3136.8,3144.65,28961
BAJAJ-AUTO,20180713,15:25:00,3144.8,3155,3144.8,3153.95,29120
BAJAJ-AUTO,20180713,15:30:00,3150.05,3156.55,3137,3137,36879