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

.BSE500,20120801,09:55:00,6616.97,6616.97,6615.97,6615.97,0
.BSE500,20120801,09:56:00,6615.74,6615.74,6615.06,6615.06,0
.BSE500,20120801,09:57:00,6615.38,6616.59,6615.38,6616.5,0
.BSE500,20120801,09:58:00,6616.5,6616.5,6614.32,6614.32,0
.BSE500,20120801,09:59:00,6612.83,6612.83,6610.26,6610.26,0
.BSE500,20120801,10:00:00,6610.18,6610.83,6609.8,6610.83,0
.BSE500,20120801,10:01:00,6610.92,6610.92,6610.31,6610.31,0
.BSE500,20120801,10:02:00,6609.07,6609.07,6607.57,6607.76,0
.BSE500,20120801,10:03:00,6607.76,6609.29,6607.1,6609.29,0
.BSE500,20120801,10:04:00,6610.14,6611.57,6610.14,6611.57,0
.BSE500,20120801,10:05:00,6612.38,6613.53,6612.38,6613.53,0
.BSE500,20120801,10:06:00,6614.31,6616.12,6614.31,6616.12,0
.BSE500,20120801,10:07:00,6616.57,6617.73,6616.57,6617.73,0
.BSE500,20120801,10:08:00,6617.82,6619.14,6617.82,6618.76,0
.BSE500,20120801,10:09:00,6618.09,6618.09,6616.48,6616.48,0
.BSE500,20120801,10:10:00,6615.54,6615.54,6614.15,6614.15,0
.BSE500,20120801,10:11:00,6613.26,6613.26,6612.23,6612.23,0
.BSE500,20120801,10:12:00,6611.79,6611.79,6605.44,6605.51,0
.BSE500,20120801,10:13:00,6605.22,6605.22,6603.91,6604.84,0
.BSE500,20120801,10:14:00,6605.87,6609.3,6605.87,6609.3,0
.BSE500,20120801,10:15:00,6609.4,6611.4,6609.4,6611.04,0
.BSE500,20120801,10:16:00,6611.17,6611.17,6609.53,6609.53,0
.BSE500,20120801,10:17:00,6609.21,6609.21,6608.48,6608.48,0
.BSE500,20120801,10:18:00,6608.42,6608.5,6607.52,6607.52,0
.BSE500,20120801,10:19:00,6607.54,6608.06,6607.41,6607.41,0
.BSE500,20120801,10:20:00,6607.37,6608.48,6607.25,6608.48,0
.BSE500,20120801,10:21:00,6608.03,6609.32,6608.03,6609.32,0
.BSE500,20120801,10:22:00,6608.59,6609.71,6608.21,6609.71,0
.BSE500,20120801,10:23:00,6609.72,6611.94,6609.72,6611.94,0
.BSE500,20120801,10:24:00,6612.53,6613.38,6612.53,6613.38,0
.BSE500,20120801,10:25:00,6613.71,6615.1,6613.71,6615.1,0
.BSE500,20120801,10:26:00,6617.01,6617.7,6616.92,6617.7,0
.BSE500,20120801,10:27:00,6617.96,6617.96,6616.06,6616.06,0
.BSE500,20120801,10:28:00,6616.18,6617.36,6616.18,6617.2,0
.BSE500,20120801,10:29:00,6618.1,6618.1,6616.85,6617.01,0
.BSE500,20120801,10:30:00,6617.64,6618.06,6617.64,6617.98,0
.BSE500,20120801,10:31:00,6618.5,6618.54,6617.57,6618.54,0
.BSE500,20120801,10:32:00,6618.93,6618.93,6618.35,6618.35,0
.BSE500,20120801,10:33:00,6618.44,6618.44,6617.24,6617.24,0
.BSE500,20120801,10:34:00,6617.11,6617.11,6616.82,6617.02,0
.BSE500,20120801,10:35:00,6616.02,6616.02,6615.43,6615.43,0
.BSE500,20120801,10:36:00,6615.77,6616.69,6615.56,6616.69,0
.BSE500,20120801,10:37:00,6616.83,6617.23,6616.83,6617.23,0
.BSE500,20120801,10:38:00,6618.45,6619.4,6618.45,6619.39,0
.BSE500,20120801,10:39:00,6619.43,6619.75,6619.41,6619.75,0
.BSE500,20120801,10:40:00,6620,6622.85,6620,6622.85,0
.BSE500,20120801,10:41:00,6622.78,6623.32,6622.78,6623.32,0
.BSE500,20120801,10:42:00,6624.08,6624.08,6623,6623.02,0
.BSE500,20120801,10:43:00,6622.86,6623.98,6622.86,6623.98,0
.BSE500,20120801,10:44:00,6623.61,6623.61,6622.12,6622.12,0
.BSE500,20120801,10:45:00,6621.32,6621.32,6620.6,6620.63,0
.BSE500,20120801,10:46:00,6621.01,6621.01,6619.73,6620.12,0
.BSE500,20120801,10:47:00,6619.73,6620.66,6619.73,6620.66,0
.BSE500,20120801,10:48:00,6620.33,6621.55,6620.33,6621.55,0
.BSE500,20120801,10:49:00,6621.45,6621.62,6621.3,6621.62,0
.BSE500,20120801,10:50:00,6621.37,6621.76,6621.15,6621.15,0
.BSE500,20120801,10:51:00,6620.77,6620.77,6619.13,6619.13,0
.BSE500,20120801,10:52:00,6618.96,6618.96,6617.98,6617.98,0
.BSE500,20120801,10:53:00,6617.18,6617.68,6616.87,6616.87,0

.BSE500,20120801,10:54:00,6616.7,6617.35,6616.64,6617.35,0
.BSE500,20120801,10:55:00,6617.89,6618.31,6617.76,6618.31,0
.BSE500,20120801,10:56:00,6618.58,6619.73,6618.58,6619.73,0
.BSE500,20120801,10:57:00,6620.5,6620.76,6620.28,6620.28,0
.BSE500,20120801,10:58:00,6621.01,6621.01,6620.33,6620.33,0
.BSE500,20120801,10:59:00,6620.28,6620.46,6620.19,6620.19,0
.BSE500,20120801,11:00:00,6620.25,6620.25,6619.95,6620.04,0
.BSE500,20120801,11:01:00,6619.9,6619.9,6619.15,6619.15,0
.BSE500,20120801,11:02:00,6618.5,6618.71,6618.5,6618.59,0
.BSE500,20120801,11:03:00,6618.76,6619.28,6618.76,6619.06,0
.BSE500,20120801,11:04:00,6619.54,6619.87,6619.52,6619.87,0
.BSE500,20120801,11:05:00,6620.79,6621.11,6620.79,6621.06,0
.BSE500,20120801,11:06:00,6621.02,6623.06,6620.68,6623.06,0
.BSE500,20120801,11:07:00,6623.83,6624.79,6623.75,6624.79,0
.BSE500,20120801,11:08:00,6624.9,6626.77,6624.9,6626.77,0
.BSE500,20120801,11:09:00,6627.14,6627.55,6627.14,6627.55,0
.BSE500,20120801,11:10:00,6628.1,6628.44,6628.1,6628.1,0
.BSE500,20120801,11:11:00,6628.12,6628.12,6627.41,6627.41,0
.BSE500,20120801,11:12:00,6627.29,6628.5,6627.29,6628.5,0
.BSE500,20120801,11:13:00,6628.28,6628.37,6627.91,6628.37,0
.BSE500,20120801,11:14:00,6628.14,6628.14,6627.74,6627.91,0
.BSE500,20120801,11:15:00,6628.72,6628.72,6628.22,6628.22,0
.BSE500,20120801,11:16:00,6627.38,6627.46,6627.24,6627.46,0
.BSE500,20120801,11:17:00,6627.98,6628.14,6627.91,6628.08,0
.BSE500,20120801,11:18:00,6627.94,6627.99,6627.85,6627.85,0
.BSE500,20120801,11:19:00,6627.92,6627.92,6627.6,6627.92,0
.BSE500,20120801,11:20:00,6628.13,6628.13,6626.53,6626.53,0
.BSE500,20120801,11:21:00,6625.8,6625.8,6623.23,6623.23,0
.BSE500,20120801,11:22:00,6623.04,6623.46,6622.75,6623.36,0
.BSE500,20120801,11:23:00,6623.31,6623.63,6623.28,6623.63,0
.BSE500,20120801,11:24:00,6623.56,6623.56,6623.4,6623.4,0
.BSE500,20120801,11:25:00,6623.3,6623.35,6623.29,6623.35,0
.BSE500,20120801,11:26:00,6623.13,6623.71,6623.13,6623.61,0
.BSE500,20120801,11:27:00,6623.74,6624.14,6623.68,6623.68,0
.BSE500,20120801,11:28:00,6623.41,6623.69,6623.3,6623.3,0
.BSE500,20120801,11:29:00,6623.5,6623.5,6621.86,6621.86,0
.BSE500,20120801,11:30:00,6621.56,6621.56,6620.68,6620.68,0
.BSE500,20120801,11:31:00,6620.02,6620.23,6619.75,6619.75,0
.BSE500,20120801,11:32:00,6619.24,6619.24,6618.75,6618.92,0
.BSE500,20120801,11:33:00,6619.5,6620.14,6619.36,6620.14,0
.BSE500,20120801,11:34:00,6620.23,6620.23,6619.38,6619.38,0
.BSE500,20120801,11:35:00,6619.35,6620.14,6619.25,6620.14,0
.BSE500,20120801,11:36:00,6620.18,6620.68,6620.18,6620.45,0
.BSE500,20120801,11:37:00,6619.51,6619.85,6619.51,6619.85,0
.BSE500,20120801,11:38:00,6619.86,6620.5,6619.65,6620.5,0
.BSE500,20120801,11:39:00,6620.17,6620.71,6620.17,6620.25,0
.BSE500,20120801,11:40:00,6619.64,6619.64,6618.46,6618.46,0
.BSE500,20120801,11:41:00,6618.15,6618.15,6615.06,6615.06,0
.BSE500,20120801,11:42:00,6614.98,6614.98,6613.78,6613.78,0
.BSE500,20120801,11:43:00,6614.21,6614.21,6612.26,6612.26,0
.BSE500,20120801,11:44:00,6612.11,6612.11,6611.67,6611.67,0
.BSE500,20120801,11:45:00,6612.44,6613.87,6612.44,6613.87,0
.BSE500,20120801,11:46:00,6614.22,6614.43,6614.08,6614.43,0
.BSE500,20120801,11:47:00,6614.38,6616.29,6614.38,6616.29,0
.BSE500,20120801,11:48:00,6616.67,6616.84,6616.54,6616.54,0
.BSE500,20120801,11:49:00,6616.03,6616.21,6615.97,6616.21,0
.BSE500,20120801,11:50:00,6615.98,6615.98,6615.1,6615.1,0
.BSE500,20120801,11:51:00,6613.82,6613.82,6612.72,6612.72,0
.BSE500,20120801,11:52:00,6612.55,6612.55,6612.02,6612.2,0
.BSE500,20120801,11:53:00,6612.11,6612.11,6611.57,6611.73,0

.BSE500,20120801,11:54:00,6611.98,6612.59,6611.98,6612.59,0
.BSE500,20120801,11:55:00,6612.48,6612.48,6609.99,6609.99,0
.BSE500,20120801,11:56:00,6610.04,6610.04,6609.17,6609.67,0
.BSE500,20120801,11:57:00,6609.3,6609.99,6609.3,6609.99,0
.BSE500,20120801,11:58:00,6609.94,6609.94,6608.2,6608.2,0
.BSE500,20120801,11:59:00,6608.68,6609.55,6608.35,6609.55,0
.BSE500,20120801,12:00:00,6609.4,6612.04,6609.4,6612.04,0
.BSE500,20120801,12:01:00,6612.51,6613.89,6612.51,6613.89,0
.BSE500,20120801,12:02:00,6614.03,6614.34,6614.03,6614.34,0
.BSE500,20120801,12:03:00,6614.07,6614.07,6613.95,6613.95,0
.BSE500,20120801,12:04:00,6614.68,6615,6614.45,6615,0
.BSE500,20120801,12:05:00,6615.04,6615.66,6615.04,6615.66,0
.BSE500,20120801,12:06:00,6616.03,6616.81,6616.03,6616.81,0
.BSE500,20120801,12:07:00,6617.07,6618.06,6617.07,6618.06,0
.BSE500,20120801,12:08:00,6618.07,6618.58,6618.07,6618.28,0
.BSE500,20120801,12:09:00,6618.29,6618.59,6617.96,6617.96,0
.BSE500,20120801,12:10:00,6618.78,6618.88,6618.45,6618.63,0
.BSE500,20120801,12:11:00,6618.71,6618.71,6617.6,6617.6,0
.BSE500,20120801,12:12:00,6617.66,6617.66,6615.78,6615.78,0
.BSE500,20120801,12:13:00,6616.67,6616.7,6615.69,6615.69,0
.BSE500,20120801,12:14:00,6615.6,6616.61,6615.6,6616.61,0
.BSE500,20120801,12:15:00,6616.9,6617.82,6616.9,6617.82,0
.BSE500,20120801,12:16:00,6617.94,6618.19,6617.55,6617.55,0
.BSE500,20120801,12:17:00,6617.96,6619.9,6617.96,6619.9,0
.BSE500,20120801,12:18:00,6620.53,6622.45,6620.53,6622.45,0
.BSE500,20120801,12:19:00,6622.57,6622.85,6622.57,6622.85,0
.BSE500,20120801,12:20:00,6622.27,6624.27,6622.27,6624.27,0
.BSE500,20120801,12:21:00,6625.38,6626.12,6625.38,6626.12,0
.BSE500,20120801,12:22:00,6625.79,6626.53,6625.79,6626.32,0
.BSE500,20120801,12:23:00,6626.88,6628.83,6626.88,6628.83,0
.BSE500,20120801,12:24:00,6628.86,6630.05,6628.86,6629.96,0
.BSE500,20120801,12:25:00,6629.38,6629.38,6627.22,6627.22,0
.BSE500,20120801,12:26:00,6627.26,6627.32,6626.86,6627.32,0
.BSE500,20120801,12:27:00,6627.11,6627.11,6625.91,6625.91,0
.BSE500,20120801,12:28:00,6625.6,6626.79,6625.6,6626.79,0
.BSE500,20120801,12:29:00,6627.32,6627.62,6626.95,6626.95,0
.BSE500,20120801,12:30:00,6626.64,6626.64,6626.15,6626.15,0
.BSE500,20120801,12:31:00,6626.33,6628.55,6626.33,6628.55,0
.BSE500,20120801,12:32:00,6628.78,6629.05,6628.42,6628.42,0
.BSE500,20120801,12:33:00,6629.17,6630.35,6629.17,6630.35,0
.BSE500,20120801,12:34:00,6630.56,6631.03,6630.56,6630.83,0
.BSE500,20120801,12:35:00,6631.95,6633.93,6631.95,6633.93,0
.BSE500,20120801,12:36:00,6634.42,6636.35,6634.42,6636.35,0
.BSE500,20120801,12:37:00,6636.12,6636.12,6635.35,6635.85,0
.BSE500,20120801,12:38:00,6636.35,6636.67,6636.25,6636.56,0
.BSE500,20120801,12:39:00,6635.94,6636.38,6635.94,6636.38,0
.BSE500,20120801,12:40:00,6636.77,6637.28,6636.71,6636.71,0
.BSE500,20120801,12:41:00,6636.94,6636.94,6636.21,6636.81,0
.BSE500,20120801,12:42:00,6636.58,6636.65,6636.25,6636.25,0
.BSE500,20120801,12:43:00,6635.97,6635.97,6634.47,6634.47,0
.BSE500,20120801,12:44:00,6634.2,6634.2,6633.72,6633.8,0
.BSE500,20120801,12:45:00,6633.69,6633.69,6632.62,6632.62,0
.BSE500,20120801,12:46:00,6632.55,6632.94,6632.54,6632.6,0
.BSE500,20120801,12:47:00,6632.5,6633.1,6632.46,6633.1,0
.BSE500,20120801,12:48:00,6632.91,6633.2,6632.91,6633.13,0
.BSE500,20120801,12:49:00,6633.53,6634.48,6633.53,6634.48,0
.BSE500,20120801,12:50:00,6634.61,6635.24,6634.61,6634.77,0
.BSE500,20120801,12:51:00,6634.93,6637.44,6634.93,6637.44,0
.BSE500,20120801,12:52:00,6637.91,6638.48,6637.75,6638.48,0
.BSE500,20120801,12:53:00,6638.65,6639.6,6638.65,6639.6,0

.BSE500,20120801,12:54:00,6638.84,6638.92,6638.26,6638.26,0
.BSE500,20120801,12:55:00,6637.77,6637.77,6636.37,6636.37,0
.BSE500,20120801,12:56:00,6635.8,6635.8,6634.77,6634.77,0
.BSE500,20120801,12:57:00,6634.58,6634.58,6633.54,6633.54,0
.BSE500,20120801,12:58:00,6633.34,6633.4,6633.29,6633.4,0
.BSE500,20120801,12:59:00,6633.12,6633.12,6632.56,6632.56,0
.BSE500,20120801,13:00:00,6632.99,6633.8,6632.7,6633.8,0
.BSE500,20120801,13:01:00,6634.75,6635.13,6634.75,6634.78,0
.BSE500,20120801,13:02:00,6634.98,6635.33,6634.55,6635.33,0
.BSE500,20120801,13:03:00,6635.04,6635.38,6634.68,6635.38,0
.BSE500,20120801,13:04:00,6635.92,6636.02,6635.89,6635.89,0
.BSE500,20120801,13:05:00,6635.58,6636.35,6635.58,6636.35,0
.BSE500,20120801,13:06:00,6636.75,6636.99,6636.73,6636.99,0
.BSE500,20120801,13:07:00,6636.92,6637.29,6636.67,6636.67,0
.BSE500,20120801,13:08:00,6635.69,6635.75,6635.56,6635.75,0
.BSE500,20120801,13:09:00,6636.39,6636.39,6635.21,6635.66,0
.BSE500,20120801,13:10:00,6635.27,6635.46,6635.23,6635.29,0
.BSE500,20120801,13:11:00,6635.35,6637.39,6635.35,6637.39,0
.BSE500,20120801,13:12:00,6637.86,6637.86,6637.39,6637.39,0
.BSE500,20120801,13:13:00,6637.6,6637.6,6635.21,6635.21,0
.BSE500,20120801,13:14:00,6634.91,6635.25,6634.88,6634.88,0
.BSE500,20120801,13:15:00,6634.78,6634.83,6634.35,6634.35,0
.BSE500,20120801,13:16:00,6634.29,6634.76,6634.29,6634.29,0
.BSE500,20120801,13:17:00,6634.02,6634.5,6634.02,6634.5,0
.BSE500,20120801,13:18:00,6634.12,6636.11,6634.12,6636.11,0
.BSE500,20120801,13:19:00,6636.37,6636.64,6636.09,6636.09,0
.BSE500,20120801,13:20:00,6635.98,6635.98,6634.09,6634.09,0
.BSE500,20120801,13:21:00,6634.04,6634.16,6634.04,6634.04,0
.BSE500,20120801,13:22:00,6633.46,6633.46,6628.04,6628.04,0
.BSE500,20120801,13:23:00,6626.22,6626.22,6624.88,6625.75,0
.BSE500,20120801,13:24:00,6625.62,6625.62,6623.41,6623.41,0
.BSE500,20120801,13:25:00,6623.93,6624.16,6622.93,6622.93,0
.BSE500,20120801,13:26:00,6621.77,6621.77,6619.21,6619.21,0
.BSE500,20120801,13:27:00,6618.39,6621.76,6618.39,6621.76,0
.BSE500,20120801,13:28:00,6622.11,6622.98,6621.68,6622.98,0
.BSE500,20120801,13:29:00,6623.49,6625.83,6623.49,6625.83,0
.BSE500,20120801,13:30:00,6625.99,6627.23,6625.99,6627.23,0
.BSE500,20120801,13:31:00,6627.51,6628.69,6627.51,6628.27,0
.BSE500,20120801,13:32:00,6627.99,6627.99,6626.57,6626.89,0
.BSE500,20120801,13:33:00,6628.49,6628.82,6628.49,6628.82,0
.BSE500,20120801,13:34:00,6628.83,6629.14,6628.79,6628.9,0
.BSE500,20120801,13:35:00,6628.18,6628.34,6627.42,6627.42,0
.BSE500,20120801,13:36:00,6627.72,6628.36,6627.59,6627.59,0
.BSE500,20120801,13:37:00,6627.53,6628.09,6627.53,6628.09,0
.BSE500,20120801,13:38:00,6628.25,6629.4,6628.25,6629.4,0
.BSE500,20120801,13:39:00,6629.59,6629.94,6629.25,6629.94,0
.BSE500,20120801,13:40:00,6630.59,6630.59,6630.22,6630.26,0
.BSE500,20120801,13:41:00,6630.97,6630.97,6630.46,6630.46,0
.BSE500,20120801,13:42:00,6630.8,6631.6,6630.8,6631.29,0
.BSE500,20120801,13:43:00,6630.67,6630.67,6627.23,6627.23,0
.BSE500,20120801,13:44:00,6627.29,6627.79,6627.29,6627.72,0
.BSE500,20120801,13:45:00,6628.19,6628.58,6628.19,6628.58,0
.BSE500,20120801,13:46:00,6629.39,6630.58,6629.39,6630.58,0
.BSE500,20120801,13:47:00,6631.05,6631.07,6630.89,6630.89,0
.BSE500,20120801,13:48:00,6630.29,6630.87,6630.25,6630.65,0
.BSE500,20120801,13:49:00,6631.66,6631.74,6631.34,6631.62,0
.BSE500,20120801,13:50:00,6631.23,6633.79,6631.23,6633.79,0
.BSE500,20120801,13:51:00,6634.02,6634.03,6633.57,6633.99,0
.BSE500,20120801,13:52:00,6634.04,6634.05,6633.89,6633.89,0
.BSE500,20120801,13:53:00,6633.91,6633.91,6632.42,6632.45,0

.BSE500,20120801,13:54:00,6632.36,6633.32,6632.36,6633.21,0
.BSE500,20120801,13:55:00,6633.12,6633.13,6632.72,6633.13,0
.BSE500,20120801,13:56:00,6633.4,6633.6,6632.98,6632.98,0
.BSE500,20120801,13:57:00,6633.28,6633.4,6632.98,6633.27,0
.BSE500,20120801,13:58:00,6632.85,6632.85,6631.75,6631.75,0
.BSE500,20120801,13:59:00,6631.79,6631.79,6630.7,6630.7,0
.BSE500,20120801,14:00:00,6630.4,6630.55,6629.96,6630.55,0
.BSE500,20120801,14:01:00,6629.89,6629.89,6627.94,6627.94,0
.BSE500,20120801,14:02:00,6627.24,6627.24,6626.06,6626.06,0
.BSE500,20120801,14:03:00,6625.4,6625.4,6622.83,6622.83,0
.BSE500,20120801,14:04:00,6623.35,6623.35,6622.22,6622.56,0
.BSE500,20120801,14:05:00,6622.8,6622.8,6620.26,6620.26,0
.BSE500,20120801,14:06:00,6619.38,6619.38,6616.39,6616.39,0
.BSE500,20120801,14:07:00,6616.69,6617.36,6616.69,6617.13,0
.BSE500,20120801,14:08:00,6616.91,6619.74,6616.91,6619.74,0
.BSE500,20120801,14:09:00,6620.57,6621.84,6620.57,6621.84,0
.BSE500,20120801,14:10:00,6622.61,6622.61,6621.44,6621.44,0
.BSE500,20120801,14:11:00,6621.75,6621.75,6620.44,6620.44,0
.BSE500,20120801,14:12:00,6618.94,6618.94,6616.75,6617.39,0
.BSE500,20120801,14:13:00,6618.32,6618.7,6616.11,6616.11,0
.BSE500,20120801,14:14:00,6614.95,6617.91,6614.95,6617.91,0
.BSE500,20120801,14:15:00,6618.01,6618.67,6618.01,6618.49,0
.BSE500,20120801,14:16:00,6619.27,6620.31,6619.27,6620.21,0
.BSE500,20120801,14:17:00,6620.86,6620.86,6620.02,6620.23,0
.BSE500,20120801,14:18:00,6620.67,6620.82,6619.37,6619.37,0
.BSE500,20120801,14:19:00,6619.25,6619.73,6619.25,6619.68,0
.BSE500,20120801,14:20:00,6620.61,6621.72,6620.61,6621.72,0
.BSE500,20120801,14:21:00,6621.54,6621.54,6620.02,6620.02,0
.BSE500,20120801,14:22:00,6620.44,6621.85,6620.43,6621.85,0
.BSE500,20120801,14:23:00,6622.22,6622.56,6622.02,6622.42,0
.BSE500,20120801,14:24:00,6622.04,6623.1,6622.04,6623.1,0
.BSE500,20120801,14:25:00,6623.76,6627.13,6623.76,6627.13,0
.BSE500,20120801,14:26:00,6626.87,6627.19,6626.52,6627.19,0
.BSE500,20120801,14:27:00,6626.84,6626.84,6626.22,6626.22,0
.BSE500,20120801,14:28:00,6626.35,6626.45,6625.66,6625.66,0
.BSE500,20120801,14:29:00,6624.72,6624.85,6624.3,6624.85,0
.BSE500,20120801,14:30:00,6625.79,6626.31,6625.79,6626.09,0
.BSE500,20120801,14:31:00,6626.14,6626.85,6626.14,6626.82,0
.BSE500,20120801,14:32:00,6627.18,6627.7,6626.71,6627.7,0
.BSE500,20120801,14:33:00,6628.29,6628.57,6627.81,6628.03,0
.BSE500,20120801,14:34:00,6628.44,6628.76,6628.35,6628.35,0
.BSE500,20120801,14:35:00,6627.71,6627.71,6624.43,6624.43,0
.BSE500,20120801,14:36:00,6624.33,6625.58,6624.33,6625.39,0
.BSE500,20120801,14:37:00,6624.98,6626,6624.98,6626,0
.BSE500,20120801,14:38:00,6626.47,6628.6,6626.47,6628.6,0
.BSE500,20120801,14:39:00,6629.12,6629.12,6628.07,6628.49,0
.BSE500,20120801,14:40:00,6628.19,6628.48,6628.05,6628.05,0
.BSE500,20120801,14:41:00,6628.36,6628.72,6628.35,6628.52,0
.BSE500,20120801,14:42:00,6628.83,6630.45,6628.83,6630.45,0
.BSE500,20120801,14:43:00,6630.43,6630.64,6629.85,6629.85,0
.BSE500,20120801,14:44:00,6629.51,6630.13,6629.51,6630.13,0
.BSE500,20120801,14:45:00,6630.25,6630.65,6630.19,6630.19,0
.BSE500,20120801,14:46:00,6630.13,6630.13,6629.62,6629.91,0
.BSE500,20120801,14:47:00,6630.97,6633,6630.97,6633,0
.BSE500,20120801,14:48:00,6634.35,6634.77,6634.35,6634.77,0
.BSE500,20120801,14:49:00,6635.92,6637.94,6635.92,6637.04,0
.BSE500,20120801,14:50:00,6636.02,6637.18,6636.02,6636.47,0
.BSE500,20120801,14:51:00,6636.12,6636.48,6635.39,6635.39,0
.BSE500,20120801,14:52:00,6635.32,6635.32,6633.73,6633.73,0
.BSE500,20120801,14:53:00,6632.71,6632.71,6630.45,6630.45,0

.BSE500,20120801,14:54:00,6629.74,6629.76,6629.41,6629.44,0
.BSE500,20120801,14:55:00,6629.86,6630.47,6629.86,6630.19,0
.BSE500,20120801,14:56:00,6630.57,6631.09,6630.28,6631.09,0
.BSE500,20120801,14:57:00,6632.27,6632.97,6632.27,6632.75,0
.BSE500,20120801,14:58:00,6632.98,6632.98,6632.28,6632.28,0
.BSE500,20120801,14:59:00,6631.94,6631.94,6630.6,6630.6,0
.BSE500,20120801,15:00:00,6631.05,6631.2,6630.36,6630.67,0
.BSE500,20120801,15:01:00,6632.03,6634.35,6632.03,6634.35,0
.BSE500,20120801,15:02:00,6634.96,6637.11,6634.96,6637.11,0
.BSE500,20120801,15:03:00,6637.71,6637.71,6636.49,6636.78,0
.BSE500,20120801,15:04:00,6637.42,6637.42,6636.13,6636.13,0
.BSE500,20120801,15:05:00,6635.6,6635.6,6633.34,6633.34,0
.BSE500,20120801,15:06:00,6632.57,6633.24,6632.57,6633,0
.BSE500,20120801,15:07:00,6633.62,6633.71,6633.34,6633.58,0
.BSE500,20120801,15:08:00,6633.86,6634.56,6633.86,6634.56,0
.BSE500,20120801,15:09:00,6635.14,6635.28,6634.59,6634.59,0
.BSE500,20120801,15:10:00,6634.37,6634.51,6633.43,6633.43,0
.BSE500,20120801,15:11:00,6634.44,6635.48,6634.44,6635.48,0
.BSE500,20120801,15:12:00,6635.37,6635.37,6633.56,6633.56,0
.BSE500,20120801,15:13:00,6633.73,6633.73,6633.29,6633.29,0
.BSE500,20120801,15:14:00,6633.25,6633.89,6633.15,6633.89,0
.BSE500,20120801,15:15:00,6633.29,6634.85,6633.29,6634.85,0
.BSE500,20120801,15:16:00,6635.21,6635.83,6633.93,6633.93,0
.BSE500,20120801,15:17:00,6633.12,6633.12,6632.32,6632.46,0
.BSE500,20120801,15:18:00,6632.97,6633.3,6632.8,6633.3,0
.BSE500,20120801,15:19:00,6634.16,6634.44,6633.82,6634.44,0
.BSE500,20120801,15:20:00,6635.09,6635.27,6634.5,6634.5,0
.BSE500,20120801,15:21:00,6634.21,6634.57,6634.09,6634.2,0
.BSE500,20120801,15:22:00,6634.25,6634.51,6633.97,6634.51,0
.BSE500,20120801,15:23:00,6634.4,6635,6634.06,6634.06,0
.BSE500,20120801,15:24:00,6633.76,6634.55,6633.63,6634.55,0
.BSE500,20120801,15:25:00,6634.51,6634.51,6634.19,6634.19,0
.BSE500,20120801,15:26:00,6633.84,6633.84,6632.76,6632.76,0
.BSE500,20120801,15:27:00,6632.9,6632.9,6631.95,6632.38,0
.BSE500,20120801,15:28:00,6631.99,6631.99,6629.95,6629.95,0
.BSE500,20120801,15:29:00,6629.33,6629.33,6628.7,6629.07,0