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

ICICIBANK,20120503,09:08:00,875.1,875.1,875.1,875.1,1430
ICICIBANK,20120503,09:16:00,875.1,877,872,877,36429
ICICIBANK,20120503,09:17:00,877.65,879.55,877.2,877.7,25814
ICICIBANK,20120503,09:18:00,878,879.5,877.1,877.15,14991
ICICIBANK,20120503,09:19:00,877.15,877.9,876,877,15982
ICICIBANK,20120503,09:20:00,877,877.5,876,876.4,208709
ICICIBANK,20120503,09:21:00,876.35,877,876.05,876.55,11052
ICICIBANK,20120503,09:22:00,876.9,877.8,876.55,876.9,7035
ICICIBANK,20120503,09:23:00,876.9,877.05,876,876.2,5253
ICICIBANK,20120503,09:24:00,876.05,877,876.05,877,6210
ICICIBANK,20120503,09:25:00,876.85,877,876.25,876.9,8784
ICICIBANK,20120503,09:26:00,876.7,876.9,876.1,876.65,3850
ICICIBANK,20120503,09:27:00,876.5,876.75,876.3,876.75,6769
ICICIBANK,20120503,09:28:00,876.5,876.5,876.35,876.5,7488
ICICIBANK,20120503,09:29:00,876.5,876.9,876.4,876.9,6142
ICICIBANK,20120503,09:30:00,876.9,877,876.05,876.05,4537
ICICIBANK,20120503,09:31:00,876.95,876.95,876,876.5,10135
ICICIBANK,20120503,09:32:00,876.1,877,876.1,877,7339
ICICIBANK,20120503,09:33:00,877,877,876.5,876.65,12556
ICICIBANK,20120503,09:34:00,877,877,876.5,876.6,4787
ICICIBANK,20120503,09:35:00,876.75,876.75,875,875.1,19382
ICICIBANK,20120503,09:36:00,875.1,875.8,875.1,875.5,6179
ICICIBANK,20120503,09:37:00,875.4,876,874.75,875.45,12618
ICICIBANK,20120503,09:38:00,875.45,875.8,875,875.8,6751
ICICIBANK,20120503,09:39:00,876,876.65,875.2,875.5,8168
ICICIBANK,20120503,09:40:00,875.5,875.8,874.85,874.85,6966
ICICIBANK,20120503,09:41:00,874.65,875.1,873.95,873.95,8577
ICICIBANK,20120503,09:42:00,873.85,873.85,872.1,872.1,20041
ICICIBANK,20120503,09:43:00,872.05,872.9,871.1,872.8,18214
ICICIBANK,20120503,09:44:00,872.65,873.2,872,872.05,6419
ICICIBANK,20120503,09:45:00,872.05,872.9,872,872.6,4259
ICICIBANK,20120503,09:46:00,872.2,873,872.2,872.95,4242
ICICIBANK,20120503,09:47:00,872.95,873.6,872.5,873,10706
ICICIBANK,20120503,09:48:00,873.25,873.5,873,873.3,6303
ICICIBANK,20120503,09:49:00,873.5,873.5,873.1,873.1,2123
ICICIBANK,20120503,09:50:00,873.4,874.25,873.15,873.15,8435
ICICIBANK,20120503,09:51:00,873.35,873.35,872.75,873,7794
ICICIBANK,20120503,09:52:00,873,873.05,872.55,872.6,8570
ICICIBANK,20120503,09:53:00,872.5,873.35,872.5,872.55,13462
ICICIBANK,20120503,09:54:00,872.55,873.3,872,873.3,44627
ICICIBANK,20120503,09:55:00,873.25,873.35,873,873.25,4863
ICICIBANK,20120503,09:56:00,873.05,873.2,872.25,872.5,7477
ICICIBANK,20120503,09:57:00,872.5,872.9,872.05,872.3,3465
ICICIBANK,20120503,09:58:00,872.55,873,872.1,872.1,3373
ICICIBANK,20120503,09:59:00,872.05,872.65,872.05,872.6,3855
ICICIBANK,20120503,10:00:00,872.4,872.55,872.15,872.5,2903
ICICIBANK,20120503,10:01:00,872.5,872.75,872.3,872.5,1515
ICICIBANK,20120503,10:02:00,872.35,872.75,872.2,872.75,2421
ICICIBANK,20120503,10:03:00,872.5,873,872.5,872.55,2902
ICICIBANK,20120503,10:04:00,872.55,873.25,872.15,872.15,2697
ICICIBANK,20120503,10:05:00,872.15,873.15,872.15,872.55,3018
ICICIBANK,20120503,10:06:00,872.55,873.05,871.75,871.75,11791
ICICIBANK,20120503,10:07:00,871.65,871.65,867.45,867.85,53179
ICICIBANK,20120503,10:08:00,867.8,869,867.1,867.7,24459
ICICIBANK,20120503,10:09:00,868.35,869.25,867.55,868,18553
ICICIBANK,20120503,10:10:00,868,868.05,867.15,867.15,13270
ICICIBANK,20120503,10:11:00,867.1,867.1,865.4,865.4,22267
ICICIBANK,20120503,10:12:00,865.4,866.65,865.15,866.3,14526
ICICIBANK,20120503,10:13:00,866.3,867,866.05,866.65,6600

ICICIBANK,20120503,10:14:00,866.65,867,866.2,866.5,6614
ICICIBANK,20120503,10:15:00,866.5,866.5,864.15,864.2,25414
ICICIBANK,20120503,10:16:00,864.25,865.9,864.05,865,11101
ICICIBANK,20120503,10:17:00,864.8,866,864.65,864.85,9740
ICICIBANK,20120503,10:18:00,865,865.8,865,865.7,3988
ICICIBANK,20120503,10:19:00,865.7,865.8,865,865.8,2990
ICICIBANK,20120503,10:20:00,865.8,867,865.55,866.85,6951
ICICIBANK,20120503,10:21:00,866.85,867,866,866,9433
ICICIBANK,20120503,10:22:00,866,866.3,865.6,865.9,4633
ICICIBANK,20120503,10:23:00,865.95,866.5,865.7,866,7936
ICICIBANK,20120503,10:24:00,865.95,866.5,865.85,866,6787
ICICIBANK,20120503,10:25:00,866,866,865.3,865.45,4818
ICICIBANK,20120503,10:26:00,865.5,865.95,865.35,865.75,2042
ICICIBANK,20120503,10:27:00,865.75,865.8,865,865,7886
ICICIBANK,20120503,10:28:00,865,865.5,865,865.5,11091
ICICIBANK,20120503,10:29:00,865.25,865.9,864.8,864.8,14600
ICICIBANK,20120503,10:30:00,864.75,865.5,864.75,864.85,12859
ICICIBANK,20120503,10:31:00,864.85,865.4,864.85,865.25,21526
ICICIBANK,20120503,10:32:00,865.2,865.7,865.2,865.5,4117
ICICIBANK,20120503,10:33:00,865.5,865.5,865,865.15,6972
ICICIBANK,20120503,10:34:00,865.45,865.45,865.05,865.2,4660
ICICIBANK,20120503,10:35:00,865,865.3,864.8,864.8,22695
ICICIBANK,20120503,10:36:00,864.8,864.9,864.2,864.35,7414
ICICIBANK,20120503,10:37:00,864.3,864.3,861.2,861.35,62908
ICICIBANK,20120503,10:38:00,861.2,862,861.2,861.3,23936
ICICIBANK,20120503,10:39:00,861.45,861.55,858.45,858.65,53338
ICICIBANK,20120503,10:40:00,858.45,860.65,858.45,860.3,16774
ICICIBANK,20120503,10:41:00,860.3,860.65,858,859.3,20306
ICICIBANK,20120503,10:42:00,859.25,860.55,859.2,859.6,15973
ICICIBANK,20120503,10:43:00,859.6,860.05,859.1,859.5,17592
ICICIBANK,20120503,10:44:00,859.25,860.5,859.05,860.5,10329
ICICIBANK,20120503,10:45:00,860.5,860.5,860.15,860.4,5689
ICICIBANK,20120503,10:46:00,860.4,861,860.35,860.7,4732
ICICIBANK,20120503,10:47:00,861,861.95,861,861.55,6104
ICICIBANK,20120503,10:48:00,861.35,861.95,861.25,861.25,9968
ICICIBANK,20120503,10:49:00,861.25,861.35,860.6,860.95,8264
ICICIBANK,20120503,10:50:00,861,861.5,860.85,861.5,5770
ICICIBANK,20120503,10:51:00,861,861,860.8,861,5759
ICICIBANK,20120503,10:52:00,861,861.25,860.7,861,8504
ICICIBANK,20120503,10:53:00,861,861,860.7,860.85,12794
ICICIBANK,20120503,10:54:00,860.85,861,860.55,860.65,7734
ICICIBANK,20120503,10:55:00,860.75,860.75,860.3,860.5,8024
ICICIBANK,20120503,10:56:00,860.5,860.7,860.3,860.5,9953
ICICIBANK,20120503,10:57:00,860.45,860.5,860.15,860.5,9730
ICICIBANK,20120503,10:58:00,860.6,860.8,860.25,860.35,2873
ICICIBANK,20120503,10:59:00,860.3,861,860.25,861,2115
ICICIBANK,20120503,11:00:00,861,861.5,860.25,860.45,14219
ICICIBANK,20120503,11:01:00,860.5,860.85,860.25,860.5,11464
ICICIBANK,20120503,11:02:00,860.5,860.5,860.2,860.3,10048
ICICIBANK,20120503,11:03:00,860.2,860.45,860,860.1,20229
ICICIBANK,20120503,11:04:00,860.1,860.5,860,860.3,4717
ICICIBANK,20120503,11:05:00,860.4,860.4,859.85,860.25,11091
ICICIBANK,20120503,11:06:00,860.4,860.4,859.85,860.3,7996
ICICIBANK,20120503,11:07:00,860.3,860.4,860.1,860.4,5785
ICICIBANK,20120503,11:08:00,860.4,861.3,860.2,861.2,15001
ICICIBANK,20120503,11:09:00,861.3,861.3,860.5,860.65,5850
ICICIBANK,20120503,11:10:00,860.65,860.65,860,860,7503
ICICIBANK,20120503,11:11:00,860.25,860.4,860,860.35,4719
ICICIBANK,20120503,11:12:00,860.25,860.35,860,860.15,4501
ICICIBANK,20120503,11:13:00,860.15,860.25,860,860.05,10976

ICICIBANK,20120503,11:14:00,860,860.15,858.2,858.2,15749
ICICIBANK,20120503,11:15:00,858.05,858.1,855.35,856.7,47411
ICICIBANK,20120503,11:16:00,856.7,857.4,856.45,856.65,18127
ICICIBANK,20120503,11:17:00,856.95,856.95,855.3,856.2,15564
ICICIBANK,20120503,11:18:00,856.3,856.7,856.1,856.2,9699
ICICIBANK,20120503,11:19:00,856.2,856.65,856,856.45,11385
ICICIBANK,20120503,11:20:00,856.05,856.7,856.05,856.1,6211
ICICIBANK,20120503,11:21:00,856.1,856.5,856,856.5,19355
ICICIBANK,20120503,11:22:00,856.5,857.25,856.3,857.25,4324
ICICIBANK,20120503,11:23:00,857.1,857.85,857.1,857.6,5803
ICICIBANK,20120503,11:24:00,857.6,857.65,856.95,857.15,4674
ICICIBANK,20120503,11:25:00,857.2,857.35,856.5,856.5,6593
ICICIBANK,20120503,11:26:00,856.7,856.85,856.3,856.4,4160
ICICIBANK,20120503,11:27:00,856.45,856.45,856.3,856.4,2662
ICICIBANK,20120503,11:28:00,856.4,856.95,856.4,856.9,3647
ICICIBANK,20120503,11:29:00,856.9,856.9,856.1,856.4,4370
ICICIBANK,20120503,11:30:00,856.45,856.85,856.3,856.5,2791
ICICIBANK,20120503,11:31:00,856.5,856.65,855.85,856,17712
ICICIBANK,20120503,11:32:00,856,856.85,856,856.85,7290
ICICIBANK,20120503,11:33:00,856.85,856.9,856.8,856.9,2195
ICICIBANK,20120503,11:34:00,856.85,857.75,856.85,857.75,8503
ICICIBANK,20120503,11:35:00,857.5,857.85,857.5,857.8,2678
ICICIBANK,20120503,11:36:00,857.8,857.95,857,857.05,3397
ICICIBANK,20120503,11:37:00,857.05,857.05,856.5,856.5,4817
ICICIBANK,20120503,11:38:00,856.5,857.75,856.5,857.2,5950
ICICIBANK,20120503,11:39:00,857.25,857.5,857.15,857.25,6966
ICICIBANK,20120503,11:40:00,857.25,857.3,857.05,857.3,5110
ICICIBANK,20120503,11:41:00,857.3,857.65,857.05,857.2,8325
ICICIBANK,20120503,11:42:00,857.4,857.75,857.35,857.6,7017
ICICIBANK,20120503,11:43:00,857.5,857.5,856.95,856.95,4549
ICICIBANK,20120503,11:44:00,856.8,857.25,856.5,857,3987
ICICIBANK,20120503,11:45:00,856.95,857.4,856.95,857.2,4816
ICICIBANK,20120503,11:46:00,857.15,857.2,856.8,856.8,2207
ICICIBANK,20120503,11:47:00,856.95,856.95,855.9,856.15,8290
ICICIBANK,20120503,11:48:00,856.1,856.85,856.1,856.6,6233
ICICIBANK,20120503,11:49:00,856.6,856.65,856.1,856.5,3308
ICICIBANK,20120503,11:50:00,856.45,856.6,856.05,856.6,4522
ICICIBANK,20120503,11:51:00,856.6,856.75,855.95,856.2,5702
ICICIBANK,20120503,11:52:00,856.3,856.9,856.25,856.7,6215
ICICIBANK,20120503,11:53:00,856.7,857,855.9,856,8134
ICICIBANK,20120503,11:54:00,856.35,856.55,855.9,856,12373
ICICIBANK,20120503,11:55:00,856.05,856.6,856,856.25,17003
ICICIBANK,20120503,11:56:00,856.15,856.8,856.15,856.6,10171
ICICIBANK,20120503,11:57:00,856.5,856.9,856.5,856.9,10669
ICICIBANK,20120503,11:58:00,856.85,856.85,856.5,856.7,23922
ICICIBANK,20120503,11:59:00,856.65,856.9,854.15,854.15,56971
ICICIBANK,20120503,12:00:00,854.25,854.25,851.25,851.6,107909
ICICIBANK,20120503,12:01:00,851.75,853.8,851.75,852.9,37937
ICICIBANK,20120503,12:02:00,852.9,853.3,852.8,853.05,15142
ICICIBANK,20120503,12:03:00,853.05,853.25,852.75,852.75,31567
ICICIBANK,20120503,12:04:00,852.75,853.5,852.75,853.15,14687
ICICIBANK,20120503,12:05:00,853.05,854,853,853.8,8088
ICICIBANK,20120503,12:06:00,854,854.25,853.6,854.2,10956
ICICIBANK,20120503,12:07:00,854,854.65,854,854.4,5437
ICICIBANK,20120503,12:08:00,854.3,854.4,853.7,853.7,10471
ICICIBANK,20120503,12:09:00,854,854.15,853.85,854,4622
ICICIBANK,20120503,12:10:00,854,854.4,853.95,854.1,6049
ICICIBANK,20120503,12:11:00,854.15,854.65,854.1,854.25,7460
ICICIBANK,20120503,12:12:00,854.2,854.6,854.05,854.5,7797
ICICIBANK,20120503,12:13:00,854.3,854.6,854.3,854.45,7736

ICICIBANK,20120503,12:14:00,854.45,854.65,854.1,854.5,19460
ICICIBANK,20120503,12:15:00,854.5,854.55,854.4,854.5,4179
ICICIBANK,20120503,12:16:00,854.55,854.8,854.4,854.8,8869
ICICIBANK,20120503,12:17:00,854.5,854.6,854.4,854.4,9257
ICICIBANK,20120503,12:18:00,854.55,854.55,854.45,854.5,8196
ICICIBANK,20120503,12:19:00,854.4,854.55,854.1,854.45,21655
ICICIBANK,20120503,12:20:00,854.4,854.55,853.3,853.3,12527
ICICIBANK,20120503,12:21:00,853.3,853.5,852.5,853.4,22215
ICICIBANK,20120503,12:22:00,853.3,853.3,853.05,853.3,6438
ICICIBANK,20120503,12:23:00,853.3,854,853.15,854,8289
ICICIBANK,20120503,12:24:00,854,854.3,853.4,854.1,13677
ICICIBANK,20120503,12:25:00,854.15,854.5,853.2,853.45,7049
ICICIBANK,20120503,12:26:00,853.4,853.8,852.8,853.5,28080
ICICIBANK,20120503,12:27:00,853.1,853.4,853,853.4,8114
ICICIBANK,20120503,12:28:00,853.4,853.85,853.2,853.8,11677
ICICIBANK,20120503,12:29:00,853.95,854.6,853.45,853.65,8333
ICICIBANK,20120503,12:30:00,853.7,854.25,853.6,853.9,5680
ICICIBANK,20120503,12:31:00,853.9,853.9,853.15,853.85,13697
ICICIBANK,20120503,12:32:00,853.85,854.45,853.75,853.75,9807
ICICIBANK,20120503,12:33:00,853.75,854.85,853.7,854.85,11416
ICICIBANK,20120503,12:34:00,854.8,855.85,854.8,855.85,10112
ICICIBANK,20120503,12:35:00,855.8,856,854.9,854.9,26812
ICICIBANK,20120503,12:36:00,854.8,855.5,854.75,855.45,13110
ICICIBANK,20120503,12:37:00,855.45,856.65,855.45,855.9,20202
ICICIBANK,20120503,12:38:00,855.8,856.95,855.75,856.3,21281
ICICIBANK,20120503,12:39:00,856.35,857.1,855.8,856.55,61293
ICICIBANK,20120503,12:40:00,856.35,856.55,855.85,855.9,20643
ICICIBANK,20120503,12:41:00,855.95,857.25,855.7,856.95,24923
ICICIBANK,20120503,12:42:00,857,857.95,856.9,857.95,18731
ICICIBANK,20120503,12:43:00,857.85,860,857.65,859.4,65737
ICICIBANK,20120503,12:44:00,859.4,859.4,858.15,858.8,26352
ICICIBANK,20120503,12:45:00,858.8,858.8,858,858.4,13478
ICICIBANK,20120503,12:46:00,858.4,858.85,858,858.75,20493
ICICIBANK,20120503,12:47:00,858.75,858.85,858.1,858.55,8414
ICICIBANK,20120503,12:48:00,858.5,858.6,858.3,858.3,7239
ICICIBANK,20120503,12:49:00,858.3,859.25,858.3,859,16328
ICICIBANK,20120503,12:50:00,859.25,859.25,858.6,859.15,12399
ICICIBANK,20120503,12:51:00,859.15,859.2,858.95,859.2,11799
ICICIBANK,20120503,12:52:00,859.25,860.45,859.15,860,21273
ICICIBANK,20120503,12:53:00,860,861.8,859.95,860.4,30542
ICICIBANK,20120503,12:54:00,860.35,860.4,860,860.05,16814
ICICIBANK,20120503,12:55:00,860.1,860.4,859.9,859.95,19761
ICICIBANK,20120503,12:56:00,860,860.5,859.8,860.2,15862
ICICIBANK,20120503,12:57:00,860.1,861.8,860.1,861.6,14155
ICICIBANK,20120503,12:58:00,861.6,861.75,860.55,860.8,5497
ICICIBANK,20120503,12:59:00,860.9,860.95,860.05,860.15,7018
ICICIBANK,20120503,13:00:00,860.25,861,860.15,860.55,6719
ICICIBANK,20120503,13:01:00,860.65,861.45,860.5,861.4,18535
ICICIBANK,20120503,13:02:00,861.4,862,861.1,861.7,13928
ICICIBANK,20120503,13:03:00,861.7,861.75,860.9,861.35,8148
ICICIBANK,20120503,13:04:00,861.1,861.35,860.75,861.15,6299
ICICIBANK,20120503,13:05:00,861.1,861.25,860.75,861.05,5432
ICICIBANK,20120503,13:06:00,861,861.1,860,860,8592
ICICIBANK,20120503,13:07:00,860.15,860.15,858.1,858.15,10457
ICICIBANK,20120503,13:08:00,858.5,858.55,858,858.3,7345
ICICIBANK,20120503,13:09:00,858.25,859.4,858.25,859.35,12567
ICICIBANK,20120503,13:10:00,859.35,860.05,859.35,860.05,15263
ICICIBANK,20120503,13:11:00,860.05,860.2,859.15,859.65,5379
ICICIBANK,20120503,13:12:00,859.8,860.7,859.45,860.05,4857
ICICIBANK,20120503,13:13:00,860.1,860.7,860,860,4140

ICICIBANK,20120503,13:14:00,860.05,860.5,860,860.15,3105
ICICIBANK,20120503,13:15:00,860.05,860.25,859.3,859.7,4011
ICICIBANK,20120503,13:16:00,859.75,859.75,859.25,859.7,2452
ICICIBANK,20120503,13:17:00,859.5,860,859.5,859.75,3659
ICICIBANK,20120503,13:18:00,860,860.2,859.75,860.1,3371
ICICIBANK,20120503,13:19:00,860,860.05,859,859.75,4902
ICICIBANK,20120503,13:20:00,859.6,859.6,859,859.1,2891
ICICIBANK,20120503,13:21:00,859.1,859.9,859.1,859.75,2656
ICICIBANK,20120503,13:22:00,859.7,859.8,859,859.05,4140
ICICIBANK,20120503,13:23:00,859.15,859.7,859.1,859.7,2344
ICICIBANK,20120503,13:24:00,859.7,860.7,859.7,860.4,6578
ICICIBANK,20120503,13:25:00,860.4,860.4,860,860.2,6878
ICICIBANK,20120503,13:26:00,860.2,860.5,860,860.5,5923
ICICIBANK,20120503,13:27:00,860.45,860.8,860.45,860.8,3290
ICICIBANK,20120503,13:28:00,860.75,861.4,860.75,861.3,10325
ICICIBANK,20120503,13:29:00,861.25,861.5,860,860.4,5069
ICICIBANK,20120503,13:30:00,860.2,860.6,860.15,860.35,3765
ICICIBANK,20120503,13:31:00,860.05,860.25,860,860.2,3502
ICICIBANK,20120503,13:32:00,860.2,861,860.2,860.9,4625
ICICIBANK,20120503,13:33:00,860.9,860.95,860,860.35,6670
ICICIBANK,20120503,13:34:00,860.35,860.45,859.1,859.2,13425
ICICIBANK,20120503,13:35:00,859.15,859.65,859,859.35,5887
ICICIBANK,20120503,13:36:00,859.3,859.6,859.05,859.2,4311
ICICIBANK,20120503,13:37:00,859.2,859.35,859.1,859.15,4728
ICICIBANK,20120503,13:38:00,859.2,859.95,859.2,859.8,3876
ICICIBANK,20120503,13:39:00,859.7,860.5,859.7,860.5,3866
ICICIBANK,20120503,13:40:00,860.45,860.6,859.95,860.05,5576
ICICIBANK,20120503,13:41:00,859.9,860.9,859.75,860.9,4359
ICICIBANK,20120503,13:42:00,860.8,860.95,860,860.2,6329
ICICIBANK,20120503,13:43:00,860.1,860.65,860.1,860.6,2457
ICICIBANK,20120503,13:44:00,860.4,860.65,860.05,860.3,3522
ICICIBANK,20120503,13:45:00,860.05,860.25,860,860.15,16502
ICICIBANK,20120503,13:46:00,860.1,860.25,860,860.25,7002
ICICIBANK,20120503,13:47:00,860.4,860.4,860,860,13401
ICICIBANK,20120503,13:48:00,860,860.05,859,859.4,8375
ICICIBANK,20120503,13:49:00,859.5,859.8,859,859.25,5390
ICICIBANK,20120503,13:50:00,859.3,859.85,859,859.85,6671
ICICIBANK,20120503,13:51:00,859.85,859.85,859.25,859.7,4625
ICICIBANK,20120503,13:52:00,859.9,860.15,859.5,859.65,6195
ICICIBANK,20120503,13:53:00,860.05,860.05,858,858.45,8066
ICICIBANK,20120503,13:54:00,858.45,859.2,858.2,858.85,5274
ICICIBANK,20120503,13:55:00,859,859.45,858.35,858.85,6542
ICICIBANK,20120503,13:56:00,858.6,859.25,858.35,859,4226
ICICIBANK,20120503,13:57:00,859,859.3,858.85,859,3669
ICICIBANK,20120503,13:58:00,858.95,860,858.95,860,6287
ICICIBANK,20120503,13:59:00,859.7,860,859.25,859.75,4242
ICICIBANK,20120503,14:00:00,859.9,860.25,859.9,860.15,7661
ICICIBANK,20120503,14:01:00,860.2,860.2,858.9,859,8243
ICICIBANK,20120503,14:02:00,859,860,858.85,860,5394
ICICIBANK,20120503,14:03:00,860.1,860.1,858.8,859.25,5221
ICICIBANK,20120503,14:04:00,859.05,860,859.05,859.95,4583
ICICIBANK,20120503,14:05:00,859.9,860,859.05,859.05,5124
ICICIBANK,20120503,14:06:00,859,859,858,858.05,10203
ICICIBANK,20120503,14:07:00,858,858.05,857.05,857.15,19858
ICICIBANK,20120503,14:08:00,856.95,857.2,856.1,857.2,8443
ICICIBANK,20120503,14:09:00,857.2,857.9,856.95,857.65,8053
ICICIBANK,20120503,14:10:00,857.8,857.95,856.75,857.5,5767
ICICIBANK,20120503,14:11:00,857.6,857.7,857.3,857.55,3448
ICICIBANK,20120503,14:12:00,857.55,858.85,857.55,858.55,6406
ICICIBANK,20120503,14:13:00,858.4,858.85,858.3,858.75,4095

ICICIBANK,20120503,14:14:00,858.7,858.8,858,858.55,4685
ICICIBANK,20120503,14:15:00,858.55,858.9,858.5,858.9,4007
ICICIBANK,20120503,14:16:00,858.9,859.35,858.8,858.95,3714
ICICIBANK,20120503,14:17:00,858.7,858.95,856.6,857.35,7859
ICICIBANK,20120503,14:18:00,857.2,857.4,857.1,857.1,5326
ICICIBANK,20120503,14:19:00,857.05,858,857.05,857.65,5143
ICICIBANK,20120503,14:20:00,857.55,859,857.55,858.65,5783
ICICIBANK,20120503,14:21:00,858.5,858.95,857.75,857.75,3891
ICICIBANK,20120503,14:22:00,857.75,858,857.5,857.8,7156
ICICIBANK,20120503,14:23:00,857.8,857.8,853.9,854,26169
ICICIBANK,20120503,14:24:00,853.95,855,853.6,853.7,15922
ICICIBANK,20120503,14:25:00,853.65,855.1,853,853.9,29060
ICICIBANK,20120503,14:26:00,853.8,855,853.3,855,19363
ICICIBANK,20120503,14:27:00,855,855.8,854.65,855.8,9547
ICICIBANK,20120503,14:28:00,855.6,855.8,854.25,854.3,9375
ICICIBANK,20120503,14:29:00,854.35,855.9,854.2,855.45,8764
ICICIBANK,20120503,14:30:00,855.3,855.9,853.1,854,16312
ICICIBANK,20120503,14:31:00,854,854.75,852.8,854.75,29875
ICICIBANK,20120503,14:32:00,854.7,855,853.95,854.45,9368
ICICIBANK,20120503,14:33:00,854.25,854.9,854.15,854.7,9097
ICICIBANK,20120503,14:34:00,854.75,855.45,854.7,855.4,8671
ICICIBANK,20120503,14:35:00,855.4,855.65,854.75,855,9790
ICICIBANK,20120503,14:36:00,855,855.5,855,855.4,5856
ICICIBANK,20120503,14:37:00,855.3,855.3,854,854.4,7308
ICICIBANK,20120503,14:38:00,854.1,855,853.55,855,7239
ICICIBANK,20120503,14:39:00,855,855.5,855,855.4,6159
ICICIBANK,20120503,14:40:00,855.45,855.45,854.25,855.4,10841
ICICIBANK,20120503,14:41:00,855.3,856.1,855.3,856.05,6795
ICICIBANK,20120503,14:42:00,856,856.4,854.5,855,12384
ICICIBANK,20120503,14:43:00,855,856.4,855,855.9,8122
ICICIBANK,20120503,14:44:00,855.9,856,855.7,855.9,5668
ICICIBANK,20120503,14:45:00,856,856,855.25,855.55,16578
ICICIBANK,20120503,14:46:00,855.5,855.75,855.25,855.7,13616
ICICIBANK,20120503,14:47:00,855.65,856.4,855.35,855.45,14562
ICICIBANK,20120503,14:48:00,855.5,855.65,854.25,854.45,9542
ICICIBANK,20120503,14:49:00,854.6,855.15,854.05,855.15,9157
ICICIBANK,20120503,14:50:00,855.25,855.25,854,854.45,10839
ICICIBANK,20120503,14:51:00,854.05,854.8,853.95,853.95,6664
ICICIBANK,20120503,14:52:00,853.85,854.95,853.8,854.9,15559
ICICIBANK,20120503,14:53:00,854.8,855,854.45,854.45,10480
ICICIBANK,20120503,14:54:00,854.4,856.3,854.4,856.3,14935
ICICIBANK,20120503,14:55:00,856.3,856.9,856,856.5,12554
ICICIBANK,20120503,14:56:00,856.35,856.5,855.6,855.65,10187
ICICIBANK,20120503,14:57:00,855.6,856.35,855.4,856.25,12376
ICICIBANK,20120503,14:58:00,856.1,856.8,855.85,856.65,7163
ICICIBANK,20120503,14:59:00,856.6,856.6,855.6,855.6,7548
ICICIBANK,20120503,15:00:00,855.65,856.8,855.65,856.15,10188
ICICIBANK,20120503,15:01:00,856.15,857,856.15,857,14153
ICICIBANK,20120503,15:02:00,857,857.2,856.8,857.2,19847
ICICIBANK,20120503,15:03:00,857.25,857.25,856,856.15,16491
ICICIBANK,20120503,15:04:00,856.15,856.2,856,856,10360
ICICIBANK,20120503,15:05:00,856,856.2,855.95,856,16097
ICICIBANK,20120503,15:06:00,856.05,856.1,855.85,855.85,12683
ICICIBANK,20120503,15:07:00,855.95,856,855.25,855.85,16428
ICICIBANK,20120503,15:08:00,855.85,856,855.65,856,9251
ICICIBANK,20120503,15:09:00,855.9,855.95,855,855.1,16221
ICICIBANK,20120503,15:10:00,855.15,855.5,855.15,855.35,3690
ICICIBANK,20120503,15:11:00,856,856.6,856,856.1,11549
ICICIBANK,20120503,15:12:00,856.3,857.1,856.1,857,19929
ICICIBANK,20120503,15:13:00,857,857,856.85,857,13885

ICICIBANK,20120503,15:14:00,856.95,857,856,856.15,25997
ICICIBANK,20120503,15:15:00,856.1,856.95,856.1,856.75,16619
ICICIBANK,20120503,15:16:00,856.75,856.9,856.65,856.85,16025
ICICIBANK,20120503,15:17:00,856.9,856.9,855.5,856.05,28695
ICICIBANK,20120503,15:18:00,856.15,856.5,855.6,856,34388
ICICIBANK,20120503,15:19:00,855.85,856.2,855.85,856.15,13866
ICICIBANK,20120503,15:20:00,856.15,856.2,856,856,15285
ICICIBANK,20120503,15:21:00,856,856.25,855.9,856.25,17992
ICICIBANK,20120503,15:22:00,856.25,857.2,856.25,857,21707
ICICIBANK,20120503,15:23:00,857.1,858.35,857.1,858.25,35168
ICICIBANK,20120503,15:24:00,858.25,859.4,858,858,37613
ICICIBANK,20120503,15:25:00,858.05,858.9,857.9,858.75,19550
ICICIBANK,20120503,15:26:00,858.85,859.5,858.3,859.35,45956
ICICIBANK,20120503,15:27:00,859.3,860,858.85,859,46042
ICICIBANK,20120503,15:28:00,859.5,861.05,859,860.55,47928
ICICIBANK,20120503,15:29:00,860.4,861.8,860,860.5,36703