NIFTY_F1,20140602,09:16,7255.00,7265.00,7246.15,7250.

90,209050
NIFTY_F1,20140602,09:17,7250.90,7250.90,7243.25,7245.00,86150
NIFTY_F1,20140602,09:18,7244.95,7246.00,7240.00,7244.10,85500
NIFTY_F1,20140602,09:19,7244.55,7247.60,7239.65,7247.20,67550
NIFTY_F1,20140602,09:20,7247.90,7253.00,7247.00,7252.50,77450
NIFTY_F1,20140602,09:21,7253.05,7255.90,7252.50,7253.00,56750
NIFTY_F1,20140602,09:22,7254.50,7262.00,7253.35,7261.30,72250
NIFTY_F1,20140602,09:23,7261.40,7263.45,7255.85,7257.80,64300
NIFTY_F1,20140602,09:24,7257.00,7259.95,7256.00,7256.00,38800
NIFTY_F1,20140602,09:25,7257.00,7260.00,7255.20,7260.00,29950
NIFTY_F1,20140602,09:26,7259.00,7260.85,7258.00,7259.00,39600
NIFTY_F1,20140602,09:27,7257.80,7258.20,7250.25,7254.00,41000
NIFTY_F1,20140602,09:28,7256.75,7257.85,7255.00,7256.10,28650
NIFTY_F1,20140602,09:29,7255.70,7259.15,7255.35,7259.15,18350
NIFTY_F1,20140602,09:30,7259.35,7264.60,7258.75,7262.25,44550
NIFTY_F1,20140602,09:31,7262.25,7264.20,7256.10,7257.00,27000
NIFTY_F1,20140602,09:32,7257.25,7259.20,7255.00,7255.10,14400
NIFTY_F1,20140602,09:33,7255.00,7263.50,7254.00,7263.50,28650
NIFTY_F1,20140602,09:34,7263.35,7263.35,7258.65,7261.25,18800
NIFTY_F1,20140602,09:35,7262.00,7265.00,7261.40,7265.00,41750
NIFTY_F1,20140602,09:36,7264.75,7280.00,7263.90,7277.50,267700
NIFTY_F1,20140602,09:37,7278.00,7278.55,7273.00,7273.00,65600
NIFTY_F1,20140602,09:38,7273.20,7278.85,7272.10,7276.15,43600
NIFTY_F1,20140602,09:39,7276.80,7280.00,7275.00,7277.80,56050
NIFTY_F1,20140602,09:40,7277.95,7278.10,7273.00,7275.35,45400
NIFTY_F1,20140602,09:41,7277.40,7278.55,7273.00,7274.00,34550
NIFTY_F1,20140602,09:42,7272.60,7275.00,7272.60,7274.25,13450
NIFTY_F1,20140602,09:43,7273.65,7277.00,7273.65,7275.55,21950
NIFTY_F1,20140602,09:44,7274.00,7275.00,7272.50,7272.60,14700
NIFTY_F1,20140602,09:45,7272.45,7275.70,7271.20,7273.65,20350
NIFTY_F1,20140602,09:46,7273.15,7274.75,7271.00,7271.65,8300
NIFTY_F1,20140602,09:47,7271.80,7276.00,7270.90,7274.00,18800
NIFTY_F1,20140602,09:48,7274.00,7274.95,7271.70,7273.80,13850
NIFTY_F1,20140602,09:49,7273.00,7273.90,7272.00,7272.50,5800
NIFTY_F1,20140602,09:50,7272.25,7273.75,7269.60,7270.00,16100
NIFTY_F1,20140602,09:51,7269.85,7270.65,7267.35,7268.05,20600
NIFTY_F1,20140602,09:52,7268.05,7271.95,7267.30,7271.55,20900
NIFTY_F1,20140602,09:53,7271.80,7271.80,7267.00,7269.00,14850
NIFTY_F1,20140602,09:54,7269.00,7270.95,7267.35,7269.90,8100
NIFTY_F1,20140602,09:55,7269.90,7272.55,7269.85,7272.55,8400
NIFTY_F1,20140602,09:56,7272.00,7276.00,7271.85,7274.35,21500
NIFTY_F1,20140602,09:57,7275.00,7276.20,7273.45,7273.75,14850
NIFTY_F1,20140602,09:58,7271.05,7274.60,7269.00,7271.80,13750
NIFTY_F1,20140602,09:59,7271.00,7274.85,7271.00,7274.85,10750
NIFTY_F1,20140602,10:00,7275.00,7276.00,7271.10,7271.20,15950
NIFTY_F1,20140602,10:01,7271.00,7274.70,7271.00,7274.70,8050
NIFTY_F1,20140602,10:02,7274.00,7275.00,7273.05,7274.50,9550
NIFTY_F1,20140602,10:03,7273.30,7275.85,7273.30,7275.00,13850
NIFTY_F1,20140602,10:04,7274.90,7276.85,7274.90,7275.70,16600
NIFTY_F1,20140602,10:05,7276.45,7277.00,7273.00,7273.05,13800
NIFTY_F1,20140602,10:06,7275.60,7275.65,7271.80,7272.00,10400
NIFTY_F1,20140602,10:07,7272.00,7273.90,7271.50,7272.95,9400
NIFTY_F1,20140602,10:08,7273.00,7274.00,7271.00,7271.10,5750
NIFTY_F1,20140602,10:09,7271.20,7273.00,7271.00,7272.90,3850
NIFTY_F1,20140602,10:10,7272.25,7273.25,7271.10,7271.10,4800
NIFTY_F1,20140602,10:11,7272.00,7272.00,7271.00,7271.05,2950
NIFTY_F1,20140602,10:12,7271.05,7271.50,7268.55,7270.00,15250
NIFTY_F1,20140602,10:13,7270.05,7270.55,7268.20,7268.95,14350
NIFTY_F1,20140602,10:14,7268.90,7270.00,7268.55,7269.35,9200
NIFTY_F1,20140602,10:15,7270.00,7272.00,7269.20,7270.95,8800

NIFTY_F1,20140602,10:16,7270.85,7272.80,7270.55,7272.80,7400
NIFTY_F1,20140602,10:17,7272.90,7276.55,7270.05,7270.10,23450
NIFTY_F1,20140602,10:18,7270.35,7274.00,7270.35,7274.00,4750
NIFTY_F1,20140602,10:19,7274.00,7276.05,7274.00,7276.05,10600
NIFTY_F1,20140602,10:20,7275.60,7277.05,7275.00,7277.05,12700
NIFTY_F1,20140602,10:21,7276.05,7276.90,7273.55,7274.05,10700
NIFTY_F1,20140602,10:22,7274.05,7277.70,7273.55,7277.70,12350
NIFTY_F1,20140602,10:23,7277.30,7277.50,7276.10,7276.90,13650
NIFTY_F1,20140602,10:24,7276.65,7277.00,7274.70,7276.00,13200
NIFTY_F1,20140602,10:25,7275.65,7276.00,7274.30,7274.30,8850
NIFTY_F1,20140602,10:26,7274.90,7275.90,7273.15,7274.50,11650
NIFTY_F1,20140602,10:27,7274.95,7275.20,7273.30,7275.20,9100
NIFTY_F1,20140602,10:28,7276.00,7276.15,7273.90,7274.15,9100
NIFTY_F1,20140602,10:29,7274.15,7274.45,7273.15,7274.25,7350
NIFTY_F1,20140602,10:30,7274.30,7275.00,7274.00,7274.05,16600
NIFTY_F1,20140602,10:31,7274.50,7278.70,7274.50,7277.60,31200
NIFTY_F1,20140602,10:32,7277.95,7287.00,7277.85,7284.80,161900
NIFTY_F1,20140602,10:33,7283.15,7287.00,7282.90,7285.00,55200
NIFTY_F1,20140602,10:34,7284.80,7288.00,7282.90,7285.40,53450
NIFTY_F1,20140602,10:35,7286.00,7286.00,7282.40,7284.10,18550
NIFTY_F1,20140602,10:36,7284.10,7284.10,7281.00,7282.00,18000
NIFTY_F1,20140602,10:37,7281.35,7286.15,7281.35,7282.10,19950
NIFTY_F1,20140602,10:38,7282.20,7282.20,7278.85,7279.05,20650
NIFTY_F1,20140602,10:39,7279.05,7282.75,7279.00,7282.25,12300
NIFTY_F1,20140602,10:40,7282.15,7282.70,7280.00,7282.10,13600
NIFTY_F1,20140602,10:41,7281.95,7286.25,7281.95,7286.25,18350
NIFTY_F1,20140602,10:42,7284.95,7285.80,7283.70,7284.25,13550
NIFTY_F1,20140602,10:43,7284.25,7287.00,7283.05,7284.00,20600
NIFTY_F1,20140602,10:44,7284.05,7286.10,7284.05,7286.10,13400
NIFTY_F1,20140602,10:45,7286.35,7287.90,7285.00,7286.00,14800
NIFTY_F1,20140602,10:46,7285.00,7286.00,7282.95,7283.85,15050
NIFTY_F1,20140602,10:47,7283.90,7284.00,7281.00,7281.95,7750
NIFTY_F1,20140602,10:48,7280.95,7282.00,7280.00,7280.00,11500
NIFTY_F1,20140602,10:49,7280.00,7283.55,7280.00,7283.00,12600
NIFTY_F1,20140602,10:50,7283.00,7283.00,7281.30,7281.95,8100
NIFTY_F1,20140602,10:51,7282.00,7282.50,7281.05,7281.30,8500
NIFTY_F1,20140602,10:52,7281.00,7283.95,7280.05,7282.55,9450
NIFTY_F1,20140602,10:53,7282.60,7285.00,7282.60,7285.00,19300
NIFTY_F1,20140602,10:54,7284.95,7286.00,7284.00,7285.70,16400
NIFTY_F1,20140602,10:55,7285.70,7288.00,7285.30,7287.90,24050
NIFTY_F1,20140602,10:56,7288.00,7289.90,7286.00,7286.05,30050
NIFTY_F1,20140602,10:57,7286.05,7289.00,7286.00,7288.10,15300
NIFTY_F1,20140602,10:58,7288.55,7288.70,7285.75,7287.05,12350
NIFTY_F1,20140602,10:59,7286.85,7287.50,7284.00,7284.00,17300
NIFTY_F1,20140602,11:00,7284.00,7285.00,7281.95,7283.00,25200
NIFTY_F1,20140602,11:01,7283.20,7286.00,7283.20,7284.70,8550
NIFTY_F1,20140602,11:02,7283.75,7284.60,7283.30,7283.30,3300
NIFTY_F1,20140602,11:03,7284.20,7284.20,7282.00,7283.30,7500
NIFTY_F1,20140602,11:04,7283.20,7284.90,7282.35,7284.90,5950
NIFTY_F1,20140602,11:05,7284.15,7285.80,7284.00,7284.00,10650
NIFTY_F1,20140602,11:06,7284.05,7286.20,7284.05,7285.20,8200
NIFTY_F1,20140602,11:07,7286.30,7288.00,7282.00,7285.00,12550
NIFTY_F1,20140602,11:08,7286.00,7287.15,7284.10,7285.65,11000
NIFTY_F1,20140602,11:09,7286.10,7286.10,7284.00,7285.30,9400
NIFTY_F1,20140602,11:10,7285.50,7287.15,7285.50,7286.90,7850
NIFTY_F1,20140602,11:11,7287.15,7287.50,7286.90,7287.00,5600
NIFTY_F1,20140602,11:12,7286.95,7288.85,7286.90,7288.00,19100
NIFTY_F1,20140602,11:13,7288.00,7288.85,7287.10,7288.00,17100
NIFTY_F1,20140602,11:14,7288.00,7288.65,7287.20,7288.00,16700
NIFTY_F1,20140602,11:15,7287.80,7314.00,7287.10,7303.10,449850

NIFTY_F1,20140602,11:16,7303.05,7311.00,7301.00,7309.00,221400
NIFTY_F1,20140602,11:17,7309.05,7311.00,7307.00,7309.45,133850
NIFTY_F1,20140602,11:18,7309.50,7309.50,7306.00,7308.50,72950
NIFTY_F1,20140602,11:19,7308.00,7311.85,7307.75,7310.15,93450
NIFTY_F1,20140602,11:20,7310.00,7310.00,7307.00,7308.90,37000
NIFTY_F1,20140602,11:21,7308.00,7309.10,7306.70,7308.00,36000
NIFTY_F1,20140602,11:22,7308.00,7310.00,7307.40,7310.00,27450
NIFTY_F1,20140602,11:23,7308.85,7310.80,7308.30,7310.80,25750
NIFTY_F1,20140602,11:24,7310.80,7312.10,7308.40,7309.00,31450
NIFTY_F1,20140602,11:25,7308.85,7318.50,7308.85,7317.10,91450
NIFTY_F1,20140602,11:26,7317.10,7319.00,7316.50,7317.15,61900
NIFTY_F1,20140602,11:27,7317.15,7319.00,7313.50,7315.95,48600
NIFTY_F1,20140602,11:28,7315.95,7317.80,7314.30,7317.00,29650
NIFTY_F1,20140602,11:29,7316.50,7318.00,7315.50,7316.00,24200
NIFTY_F1,20140602,11:30,7316.20,7317.90,7315.00,7316.60,20700
NIFTY_F1,20140602,11:31,7317.80,7327.90,7317.80,7324.50,210550
NIFTY_F1,20140602,11:32,7325.00,7329.95,7323.95,7329.00,123550
NIFTY_F1,20140602,11:33,7328.75,7330.00,7326.05,7327.00,68650
NIFTY_F1,20140602,11:34,7326.45,7326.50,7324.25,7326.00,47450
NIFTY_F1,20140602,11:35,7325.00,7328.00,7324.75,7326.50,40300
NIFTY_F1,20140602,11:36,7326.90,7326.90,7324.75,7324.80,38250
NIFTY_F1,20140602,11:37,7325.00,7325.65,7323.75,7325.00,32650
NIFTY_F1,20140602,11:38,7325.50,7325.50,7322.00,7322.25,66850
NIFTY_F1,20140602,11:39,7322.70,7324.85,7322.10,7324.50,22250
NIFTY_F1,20140602,11:40,7324.40,7327.85,7322.50,7326.15,39250
NIFTY_F1,20140602,11:41,7325.10,7327.70,7323.60,7326.20,19550
NIFTY_F1,20140602,11:42,7326.20,7327.85,7325.00,7327.50,15000
NIFTY_F1,20140602,11:43,7327.50,7328.00,7324.00,7325.00,27100
NIFTY_F1,20140602,11:44,7325.00,7326.50,7325.00,7325.50,18550
NIFTY_F1,20140602,11:45,7325.10,7325.15,7323.55,7323.55,35350
NIFTY_F1,20140602,11:46,7323.55,7324.45,7322.55,7323.50,31750
NIFTY_F1,20140602,11:47,7323.15,7327.50,7322.40,7325.50,36750
NIFTY_F1,20140602,11:48,7325.50,7326.45,7325.05,7325.15,15100
NIFTY_F1,20140602,11:49,7325.15,7325.20,7320.55,7324.80,46150
NIFTY_F1,20140602,11:50,7324.00,7324.80,7321.85,7324.75,8150
NIFTY_F1,20140602,11:51,7324.00,7327.00,7324.00,7326.00,29700
NIFTY_F1,20140602,11:52,7324.00,7335.00,7323.55,7330.35,151050
NIFTY_F1,20140602,11:53,7330.50,7333.90,7328.65,7333.00,55700
NIFTY_F1,20140602,11:54,7333.80,7336.80,7332.00,7334.55,53450
NIFTY_F1,20140602,11:55,7336.15,7336.25,7333.00,7333.10,28450
NIFTY_F1,20140602,11:56,7333.20,7333.25,7332.00,7332.25,14900
NIFTY_F1,20140602,11:57,7332.25,7336.90,7332.00,7335.65,21950
NIFTY_F1,20140602,11:58,7334.90,7340.00,7334.05,7339.00,55000
NIFTY_F1,20140602,11:59,7339.00,7342.50,7335.50,7336.00,66600
NIFTY_F1,20140602,12:00,7336.00,7339.30,7335.85,7338.95,14800
NIFTY_F1,20140602,12:01,7338.70,7347.05,7338.35,7342.25,111050
NIFTY_F1,20140602,12:02,7343.35,7343.75,7337.20,7337.55,36450
NIFTY_F1,20140602,12:03,7337.05,7338.00,7335.15,7335.15,15950
NIFTY_F1,20140602,12:04,7335.15,7337.70,7332.85,7336.00,36500
NIFTY_F1,20140602,12:05,7336.00,7336.90,7334.45,7335.00,11000
NIFTY_F1,20140602,12:06,7335.00,7342.90,7334.30,7342.90,41350
NIFTY_F1,20140602,12:07,7341.55,7341.55,7337.00,7339.35,24950
NIFTY_F1,20140602,12:08,7338.95,7340.00,7337.65,7339.25,22800
NIFTY_F1,20140602,12:09,7339.20,7345.30,7339.20,7345.30,30350
NIFTY_F1,20140602,12:10,7344.90,7345.50,7342.15,7342.15,37100
NIFTY_F1,20140602,12:11,7342.95,7342.95,7339.20,7340.00,25650
NIFTY_F1,20140602,12:12,7340.00,7343.00,7339.25,7343.00,30550
NIFTY_F1,20140602,12:13,7342.75,7343.95,7342.20,7343.20,26550
NIFTY_F1,20140602,12:14,7343.20,7344.50,7343.20,7344.00,44250
NIFTY_F1,20140602,12:15,7344.00,7353.45,7344.00,7348.00,177400

NIFTY_F1,20140602,12:16,7348.00,7351.00,7346.55,7348.20,44300
NIFTY_F1,20140602,12:17,7347.90,7349.00,7343.65,7344.00,32600
NIFTY_F1,20140602,12:18,7344.00,7347.00,7344.00,7344.30,29000
NIFTY_F1,20140602,12:19,7344.50,7348.50,7344.20,7344.25,25350
NIFTY_F1,20140602,12:20,7344.25,7344.80,7340.90,7342.00,28750
NIFTY_F1,20140602,12:21,7343.00,7343.05,7338.70,7339.60,35700
NIFTY_F1,20140602,12:22,7339.35,7340.00,7337.70,7338.30,27450
NIFTY_F1,20140602,12:23,7338.35,7339.00,7336.00,7336.10,26900
NIFTY_F1,20140602,12:24,7337.00,7340.00,7336.30,7339.00,19300
NIFTY_F1,20140602,12:25,7339.00,7340.00,7337.25,7337.80,17200
NIFTY_F1,20140602,12:26,7337.25,7341.25,7337.25,7339.00,22000
NIFTY_F1,20140602,12:27,7338.65,7339.80,7337.30,7338.25,21600
NIFTY_F1,20140602,12:28,7338.05,7339.50,7337.60,7338.05,7950
NIFTY_F1,20140602,12:29,7338.05,7341.70,7337.75,7340.10,11350
NIFTY_F1,20140602,12:30,7340.10,7342.00,7339.55,7339.55,16550
NIFTY_F1,20140602,12:31,7339.55,7339.90,7333.20,7333.20,56800
NIFTY_F1,20140602,12:32,7334.55,7335.05,7333.00,7334.15,32500
NIFTY_F1,20140602,12:33,7335.05,7335.05,7333.45,7333.75,16250
NIFTY_F1,20140602,12:34,7334.95,7337.70,7333.80,7335.60,10400
NIFTY_F1,20140602,12:35,7336.15,7337.00,7335.10,7336.05,3500
NIFTY_F1,20140602,12:36,7336.05,7337.20,7335.50,7336.00,10650
NIFTY_F1,20140602,12:37,7337.05,7340.15,7335.50,7339.90,13250
NIFTY_F1,20140602,12:38,7339.20,7341.95,7338.50,7341.65,15700
NIFTY_F1,20140602,12:39,7340.00,7341.25,7339.60,7340.45,8200
NIFTY_F1,20140602,12:40,7341.00,7341.40,7339.30,7341.05,9000
NIFTY_F1,20140602,12:41,7341.05,7341.45,7339.00,7340.00,8900
NIFTY_F1,20140602,12:42,7339.00,7340.70,7339.00,7340.10,34450
NIFTY_F1,20140602,12:43,7340.10,7342.00,7340.10,7341.15,30950
NIFTY_F1,20140602,12:44,7341.15,7342.95,7340.75,7342.00,11200
NIFTY_F1,20140602,12:45,7342.00,7344.00,7341.60,7343.20,9750
NIFTY_F1,20140602,12:46,7343.40,7346.95,7343.40,7346.10,17000
NIFTY_F1,20140602,12:47,7345.00,7346.50,7343.30,7343.65,8450
NIFTY_F1,20140602,12:48,7344.90,7346.50,7343.65,7344.00,12350
NIFTY_F1,20140602,12:49,7346.10,7346.90,7343.30,7343.55,7150
NIFTY_F1,20140602,12:50,7343.50,7344.05,7342.30,7342.30,7300
NIFTY_F1,20140602,12:51,7342.40,7345.00,7342.40,7345.00,9600
NIFTY_F1,20140602,12:52,7344.10,7347.00,7343.95,7345.85,33800
NIFTY_F1,20140602,12:53,7347.00,7347.40,7344.00,7346.50,20350
NIFTY_F1,20140602,12:54,7346.25,7347.35,7345.15,7345.30,9800
NIFTY_F1,20140602,12:55,7347.00,7347.70,7345.55,7347.25,17000
NIFTY_F1,20140602,12:56,7347.75,7348.00,7347.00,7347.30,9250
NIFTY_F1,20140602,12:57,7348.00,7348.80,7347.25,7348.00,12150
NIFTY_F1,20140602,12:58,7347.70,7348.00,7347.25,7347.55,7850
NIFTY_F1,20140602,12:59,7347.25,7347.90,7346.30,7347.50,10750
NIFTY_F1,20140602,13:00,7347.50,7348.85,7346.85,7348.85,10400
NIFTY_F1,20140602,13:01,7348.00,7352.50,7347.60,7352.50,45350
NIFTY_F1,20140602,13:02,7352.00,7353.25,7351.65,7353.25,22850
NIFTY_F1,20140602,13:03,7356.90,7356.90,7354.15,7355.00,62600
NIFTY_F1,20140602,13:04,7355.00,7355.15,7351.25,7352.15,25400
NIFTY_F1,20140602,13:05,7352.00,7352.25,7348.25,7349.00,14450
NIFTY_F1,20140602,13:06,7348.65,7349.95,7347.55,7348.00,12550
NIFTY_F1,20140602,13:07,7348.05,7350.35,7347.25,7350.00,16150
NIFTY_F1,20140602,13:08,7350.40,7350.40,7348.25,7350.40,6850
NIFTY_F1,20140602,13:09,7349.80,7351.70,7348.25,7350.95,16150
NIFTY_F1,20140602,13:10,7351.75,7352.95,7350.55,7352.45,12750
NIFTY_F1,20140602,13:11,7352.50,7359.00,7352.35,7359.00,28550
NIFTY_F1,20140602,13:12,7358.10,7360.00,7355.20,7357.20,57150
NIFTY_F1,20140602,13:13,7357.35,7359.00,7356.25,7356.25,32150
NIFTY_F1,20140602,13:14,7356.50,7357.40,7355.35,7355.50,14500
NIFTY_F1,20140602,13:15,7355.50,7355.65,7352.15,7353.10,18250

NIFTY_F1,20140602,13:16,7353.05,7354.00,7352.05,7352.55,13050
NIFTY_F1,20140602,13:17,7352.50,7356.40,7352.05,7354.20,20950
NIFTY_F1,20140602,13:18,7354.20,7356.90,7354.20,7356.70,17150
NIFTY_F1,20140602,13:19,7355.10,7358.00,7354.00,7357.50,18000
NIFTY_F1,20140602,13:20,7358.50,7358.70,7355.60,7355.85,10250
NIFTY_F1,20140602,13:21,7356.90,7358.50,7355.85,7356.80,13650
NIFTY_F1,20140602,13:22,7356.85,7358.10,7355.75,7356.40,20250
NIFTY_F1,20140602,13:23,7356.30,7359.70,7356.00,7359.00,22550
NIFTY_F1,20140602,13:24,7358.40,7358.40,7356.25,7356.60,11300
NIFTY_F1,20140602,13:25,7356.60,7357.75,7353.05,7355.60,19000
NIFTY_F1,20140602,13:26,7355.15,7357.45,7354.40,7355.05,13550
NIFTY_F1,20140602,13:27,7355.95,7357.00,7354.50,7357.00,18200
NIFTY_F1,20140602,13:28,7357.00,7358.00,7357.00,7357.35,9950
NIFTY_F1,20140602,13:29,7357.35,7360.00,7357.35,7359.25,34400
NIFTY_F1,20140602,13:30,7359.00,7365.00,7359.00,7361.90,79250
NIFTY_F1,20140602,13:31,7361.90,7363.85,7361.65,7363.00,18800
NIFTY_F1,20140602,13:32,7363.05,7366.00,7362.00,7363.00,27850
NIFTY_F1,20140602,13:33,7362.00,7364.85,7361.25,7363.05,16000
NIFTY_F1,20140602,13:34,7362.00,7364.00,7362.00,7363.90,20150
NIFTY_F1,20140602,13:35,7364.00,7364.90,7362.65,7362.65,18950
NIFTY_F1,20140602,13:36,7362.95,7366.65,7362.60,7365.00,19800
NIFTY_F1,20140602,13:37,7364.75,7369.95,7364.25,7368.95,55450
NIFTY_F1,20140602,13:38,7368.25,7370.00,7366.00,7366.00,61050
NIFTY_F1,20140602,13:39,7366.00,7367.20,7364.80,7364.90,47000
NIFTY_F1,20140602,13:40,7364.90,7364.90,7362.20,7362.80,29150
NIFTY_F1,20140602,13:41,7362.65,7364.85,7361.80,7363.65,28500
NIFTY_F1,20140602,13:42,7364.75,7367.00,7364.55,7366.00,25200
NIFTY_F1,20140602,13:43,7366.00,7368.00,7364.00,7367.00,21950
NIFTY_F1,20140602,13:44,7365.20,7372.30,7365.20,7369.80,50750
NIFTY_F1,20140602,13:45,7369.40,7370.65,7367.30,7367.30,21550
NIFTY_F1,20140602,13:46,7367.15,7369.50,7362.35,7366.20,48900
NIFTY_F1,20140602,13:47,7365.20,7366.00,7363.50,7365.10,20850
NIFTY_F1,20140602,13:48,7363.80,7365.45,7363.10,7363.10,18550
NIFTY_F1,20140602,13:49,7363.50,7366.00,7363.15,7364.70,19350
NIFTY_F1,20140602,13:50,7364.00,7365.70,7362.50,7364.10,17300
NIFTY_F1,20140602,13:51,7364.10,7364.95,7362.35,7363.35,14200
NIFTY_F1,20140602,13:52,7363.25,7366.00,7363.25,7365.15,11200
NIFTY_F1,20140602,13:53,7365.15,7365.15,7363.25,7364.35,11500
NIFTY_F1,20140602,13:54,7364.90,7365.90,7364.35,7365.65,12100
NIFTY_F1,20140602,13:55,7365.65,7365.80,7364.10,7364.20,4850
NIFTY_F1,20140602,13:56,7364.20,7365.75,7364.10,7364.55,6450
NIFTY_F1,20140602,13:57,7364.55,7366.25,7364.15,7365.00,8000
NIFTY_F1,20140602,13:58,7366.10,7366.20,7364.25,7365.00,5700
NIFTY_F1,20140602,13:59,7365.05,7367.00,7365.05,7365.50,8450
NIFTY_F1,20140602,14:00,7365.35,7366.25,7365.35,7365.40,5950
NIFTY_F1,20140602,14:01,7365.30,7368.00,7365.20,7365.50,19500
NIFTY_F1,20140602,14:02,7365.45,7366.00,7364.25,7365.10,12650
NIFTY_F1,20140602,14:03,7365.10,7366.00,7364.35,7364.45,3950
NIFTY_F1,20140602,14:04,7364.45,7365.75,7363.55,7364.50,17300
NIFTY_F1,20140602,14:05,7364.50,7365.00,7362.00,7362.00,17200
NIFTY_F1,20140602,14:06,7362.10,7362.80,7358.05,7359.75,40250
NIFTY_F1,20140602,14:07,7359.00,7359.00,7353.00,7353.30,60950
NIFTY_F1,20140602,14:08,7353.00,7357.20,7353.00,7355.00,27400
NIFTY_F1,20140602,14:09,7354.20,7357.50,7354.00,7354.50,21200
NIFTY_F1,20140602,14:10,7355.00,7355.00,7348.55,7354.95,58900
NIFTY_F1,20140602,14:11,7353.20,7355.00,7349.70,7353.25,28900
NIFTY_F1,20140602,14:12,7353.80,7356.05,7352.65,7355.70,25400
NIFTY_F1,20140602,14:13,7355.05,7356.05,7352.25,7354.80,18800
NIFTY_F1,20140602,14:14,7355.50,7356.05,7354.75,7355.60,7400
NIFTY_F1,20140602,14:15,7356.00,7356.05,7353.00,7354.00,18050

NIFTY_F1,20140602,14:16,7353.95,7354.80,7353.25,7354.25,3550
NIFTY_F1,20140602,14:17,7353.25,7353.90,7350.25,7351.00,21200
NIFTY_F1,20140602,14:18,7352.00,7354.40,7351.80,7353.25,11450
NIFTY_F1,20140602,14:19,7354.00,7361.20,7353.90,7360.00,30700
NIFTY_F1,20140602,14:20,7359.10,7361.00,7359.05,7360.10,16350
NIFTY_F1,20140602,14:21,7360.05,7360.85,7358.55,7358.55,15100
NIFTY_F1,20140602,14:22,7358.95,7360.80,7358.80,7360.80,16100
NIFTY_F1,20140602,14:23,7359.95,7362.25,7359.65,7361.90,30650
NIFTY_F1,20140602,14:24,7360.80,7363.00,7358.05,7358.35,16350
NIFTY_F1,20140602,14:25,7358.85,7362.70,7357.70,7360.95,18900
NIFTY_F1,20140602,14:26,7361.00,7363.00,7359.35,7362.75,13300
NIFTY_F1,20140602,14:27,7363.00,7364.00,7362.75,7363.90,17100
NIFTY_F1,20140602,14:28,7363.50,7363.60,7362.00,7362.25,12950
NIFTY_F1,20140602,14:29,7360.50,7362.90,7360.20,7362.60,11100
NIFTY_F1,20140602,14:30,7361.65,7362.25,7360.50,7362.10,5700
NIFTY_F1,20140602,14:31,7361.20,7364.85,7361.20,7364.00,11350
NIFTY_F1,20140602,14:32,7364.00,7364.85,7361.00,7362.00,17150
NIFTY_F1,20140602,14:33,7361.40,7363.90,7361.00,7363.00,15700
NIFTY_F1,20140602,14:34,7363.80,7364.85,7362.40,7364.50,11150
NIFTY_F1,20140602,14:35,7364.00,7366.00,7362.80,7365.50,15150
NIFTY_F1,20140602,14:36,7365.05,7367.90,7364.25,7367.90,20650
NIFTY_F1,20140602,14:37,7367.80,7376.80,7367.00,7371.00,108250
NIFTY_F1,20140602,14:38,7371.15,7371.65,7368.00,7369.05,26300
NIFTY_F1,20140602,14:39,7368.75,7368.95,7364.00,7364.00,16850
NIFTY_F1,20140602,14:40,7364.40,7364.40,7360.00,7360.15,34450
NIFTY_F1,20140602,14:41,7361.35,7361.35,7357.25,7359.40,24550
NIFTY_F1,20140602,14:42,7359.50,7360.75,7357.00,7360.75,31350
NIFTY_F1,20140602,14:43,7360.75,7360.90,7354.00,7355.55,36050
NIFTY_F1,20140602,14:44,7355.60,7358.30,7354.15,7357.00,28900
NIFTY_F1,20140602,14:45,7357.00,7363.35,7357.00,7358.70,34950
NIFTY_F1,20140602,14:46,7358.00,7365.45,7357.50,7362.15,35200
NIFTY_F1,20140602,14:47,7363.00,7364.00,7359.55,7364.00,15100
NIFTY_F1,20140602,14:48,7364.15,7365.50,7362.15,7364.05,12350
NIFTY_F1,20140602,14:49,7364.00,7365.00,7363.95,7364.50,7750
NIFTY_F1,20140602,14:50,7366.00,7366.00,7360.00,7360.00,10500
NIFTY_F1,20140602,14:51,7360.15,7362.00,7359.90,7361.70,5050
NIFTY_F1,20140602,14:52,7361.70,7365.80,7361.00,7365.05,17700
NIFTY_F1,20140602,14:53,7365.05,7372.00,7365.05,7372.00,42300
NIFTY_F1,20140602,14:54,7371.90,7373.80,7369.90,7373.80,21050
NIFTY_F1,20140602,14:55,7374.00,7374.00,7366.90,7367.00,37800
NIFTY_F1,20140602,14:56,7367.00,7371.90,7367.00,7370.95,19200
NIFTY_F1,20140602,14:57,7371.00,7371.85,7367.00,7369.45,21300
NIFTY_F1,20140602,14:58,7368.80,7370.25,7367.95,7369.90,15500
NIFTY_F1,20140602,14:59,7370.00,7370.30,7366.50,7367.90,9750
NIFTY_F1,20140602,15:00,7367.90,7369.75,7366.55,7369.00,8500
NIFTY_F1,20140602,15:01,7369.00,7369.75,7367.70,7368.60,13050
NIFTY_F1,20140602,15:02,7369.75,7369.75,7367.70,7369.05,17350
NIFTY_F1,20140602,15:03,7369.60,7372.15,7368.70,7369.95,21200
NIFTY_F1,20140602,15:04,7369.95,7371.90,7368.25,7369.45,15150
NIFTY_F1,20140602,15:05,7369.45,7372.00,7368.55,7371.75,30850
NIFTY_F1,20140602,15:06,7371.75,7375.00,7371.75,7375.00,27400
NIFTY_F1,20140602,15:07,7374.35,7378.00,7374.20,7376.00,39050
NIFTY_F1,20140602,15:08,7375.65,7378.40,7374.95,7377.10,26650
NIFTY_F1,20140602,15:09,7377.10,7379.00,7375.65,7378.40,39100
NIFTY_F1,20140602,15:10,7378.25,7378.90,7375.15,7376.60,36000
NIFTY_F1,20140602,15:11,7376.45,7377.50,7373.85,7374.30,30200
NIFTY_F1,20140602,15:12,7375.00,7377.05,7374.55,7375.30,31800
NIFTY_F1,20140602,15:13,7376.00,7378.00,7376.00,7377.90,20450
NIFTY_F1,20140602,15:14,7377.00,7378.85,7376.45,7377.30,17750
NIFTY_F1,20140602,15:15,7376.65,7378.45,7376.00,7376.95,21150

NIFTY_F1,20140602,15:16,7376.95,7377.35,7371.65,7372.60,52600
NIFTY_F1,20140602,15:17,7372.10,7372.65,7367.35,7368.00,71000
NIFTY_F1,20140602,15:18,7367.65,7373.30,7367.65,7373.30,63850
NIFTY_F1,20140602,15:19,7372.10,7374.65,7368.00,7372.05,57500
NIFTY_F1,20140602,15:20,7372.80,7373.95,7370.60,7370.60,29450
NIFTY_F1,20140602,15:21,7370.25,7372.00,7369.05,7371.80,49350
NIFTY_F1,20140602,15:22,7371.25,7371.75,7368.00,7368.00,56750
NIFTY_F1,20140602,15:23,7367.10,7369.50,7367.10,7368.20,52600
NIFTY_F1,20140602,15:24,7368.50,7368.75,7367.00,7367.80,41400
NIFTY_F1,20140602,15:25,7367.05,7368.25,7365.90,7367.15,61150
NIFTY_F1,20140602,15:26,7368.00,7369.85,7367.00,7368.20,62400
NIFTY_F1,20140602,15:27,7368.00,7368.75,7366.40,7367.00,63200
NIFTY_F1,20140602,15:28,7366.90,7368.90,7366.20,7367.50,76550
NIFTY_F1,20140602,15:29,7367.35,7368.95,7367.00,7368.50,74450
NIFTY_F1,20140602,15:30,7368.95,7371.85,7368.00,7370.95,110200
NIFTY_F1,20140603,09:16,7385.25,7397.60,7385.00,7388.00,209800
NIFTY_F1,20140603,09:17,7388.00,7389.25,7384.80,7386.50,86700
NIFTY_F1,20140603,09:18,7389.10,7396.05,7388.55,7396.05,107100
NIFTY_F1,20140603,09:19,7395.25,7398.00,7393.00,7393.85,97900
NIFTY_F1,20140603,09:20,7394.10,7394.10,7388.75,7390.00,74950
NIFTY_F1,20140603,09:21,7389.45,7390.90,7385.05,7386.00,75450
NIFTY_F1,20140603,09:22,7386.05,7387.55,7380.25,7386.25,79050
NIFTY_F1,20140603,09:23,7386.40,7389.60,7386.30,7388.05,60150
NIFTY_F1,20140603,09:24,7388.00,7391.50,7385.00,7388.40,52050
NIFTY_F1,20140603,09:25,7388.55,7388.70,7385.35,7385.95,40650
NIFTY_F1,20140603,09:26,7386.00,7386.20,7381.80,7382.35,42400
NIFTY_F1,20140603,09:27,7382.00,7385.95,7380.10,7385.05,50200
NIFTY_F1,20140603,09:28,7384.05,7388.00,7384.05,7386.95,41650
NIFTY_F1,20140603,09:29,7386.25,7387.35,7384.35,7387.35,41400
NIFTY_F1,20140603,09:30,7387.00,7389.95,7386.70,7388.35,42250
NIFTY_F1,20140603,09:31,7388.55,7393.80,7388.55,7393.75,53150
NIFTY_F1,20140603,09:32,7394.00,7396.00,7391.65,7395.20,67250
NIFTY_F1,20140603,09:33,7395.00,7403.65,7394.40,7401.15,105150
NIFTY_F1,20140603,09:34,7399.80,7400.00,7393.85,7396.00,52600
NIFTY_F1,20140603,09:35,7395.45,7396.00,7390.00,7390.40,36350
NIFTY_F1,20140603,09:36,7390.20,7393.05,7389.00,7389.00,26150
NIFTY_F1,20140603,09:37,7388.95,7389.30,7385.10,7387.25,24450
NIFTY_F1,20140603,09:38,7387.05,7389.60,7386.05,7389.60,16100
NIFTY_F1,20140603,09:39,7388.20,7389.70,7373.00,7380.30,126700
NIFTY_F1,20140603,09:40,7382.10,7382.80,7375.05,7379.00,54000
NIFTY_F1,20140603,09:41,7378.35,7381.20,7377.35,7380.55,34300
NIFTY_F1,20140603,09:42,7380.35,7382.25,7379.50,7380.15,22450
NIFTY_F1,20140603,09:43,7380.10,7380.40,7374.30,7374.60,28900
NIFTY_F1,20140603,09:44,7374.50,7380.45,7374.30,7378.80,36500
NIFTY_F1,20140603,09:45,7377.45,7377.55,7370.55,7377.10,57050
NIFTY_F1,20140603,09:46,7377.50,7379.95,7375.70,7376.75,34050
NIFTY_F1,20140603,09:47,7376.65,7379.70,7374.60,7379.70,23700
NIFTY_F1,20140603,09:48,7379.75,7382.35,7378.35,7381.00,59950
NIFTY_F1,20140603,09:49,7380.95,7386.95,7380.95,7385.40,41900
NIFTY_F1,20140603,09:50,7386.25,7388.70,7380.30,7383.55,46150
NIFTY_F1,20140603,09:51,7384.50,7388.90,7381.85,7387.10,24150
NIFTY_F1,20140603,09:52,7387.60,7388.00,7385.35,7386.70,18400
NIFTY_F1,20140603,09:53,7386.90,7387.40,7385.00,7387.10,15750
NIFTY_F1,20140603,09:54,7387.10,7387.40,7385.20,7385.55,20150
NIFTY_F1,20140603,09:55,7385.50,7385.90,7384.00,7385.35,12250
NIFTY_F1,20140603,09:56,7385.15,7388.10,7382.10,7382.10,25600
NIFTY_F1,20140603,09:57,7383.20,7386.50,7382.75,7385.00,26800
NIFTY_F1,20140603,09:58,7385.00,7387.00,7380.80,7384.35,25650
NIFTY_F1,20140603,09:59,7383.75,7385.50,7382.65,7385.50,9700
NIFTY_F1,20140603,10:00,7386.40,7387.70,7384.20,7387.70,12050

NIFTY_F1,20140603,10:01,7387.05,7387.90,7386.60,7386.65,14000
NIFTY_F1,20140603,10:02,7386.80,7389.45,7386.80,7388.05,18600
NIFTY_F1,20140603,10:03,7388.00,7390.00,7386.05,7388.75,17900
NIFTY_F1,20140603,10:04,7389.00,7389.80,7386.15,7386.95,17150
NIFTY_F1,20140603,10:05,7388.80,7389.00,7386.50,7389.00,8050
NIFTY_F1,20140603,10:06,7389.00,7389.60,7383.45,7383.45,19650
NIFTY_F1,20140603,10:07,7385.50,7388.00,7384.15,7385.35,16750
NIFTY_F1,20140603,10:08,7387.50,7387.55,7385.40,7386.15,6100
NIFTY_F1,20140603,10:09,7385.30,7388.55,7385.30,7388.55,11800
NIFTY_F1,20140603,10:10,7387.70,7389.75,7387.35,7389.00,15200
NIFTY_F1,20140603,10:11,7389.50,7389.50,7387.75,7388.95,15150
NIFTY_F1,20140603,10:12,7388.10,7389.45,7387.55,7389.40,14150
NIFTY_F1,20140603,10:13,7389.40,7389.55,7388.00,7388.10,17250
NIFTY_F1,20140603,10:14,7388.00,7388.60,7386.00,7387.10,5250
NIFTY_F1,20140603,10:15,7387.10,7388.00,7386.85,7388.00,7450
NIFTY_F1,20140603,10:16,7387.10,7389.15,7386.65,7386.95,11050
NIFTY_F1,20140603,10:17,7386.90,7388.95,7385.95,7385.95,11550
NIFTY_F1,20140603,10:18,7386.10,7388.00,7385.50,7387.00,6950
NIFTY_F1,20140603,10:19,7386.90,7387.50,7385.10,7386.90,7900
NIFTY_F1,20140603,10:20,7387.05,7388.00,7387.05,7387.25,14050
NIFTY_F1,20140603,10:21,7387.70,7387.70,7384.75,7384.75,12650
NIFTY_F1,20140603,10:22,7385.20,7385.40,7382.75,7384.50,15100
NIFTY_F1,20140603,10:23,7384.50,7385.00,7381.45,7382.00,11400
NIFTY_F1,20140603,10:24,7382.25,7383.00,7381.15,7382.45,10200
NIFTY_F1,20140603,10:25,7382.45,7385.00,7382.00,7384.20,12150
NIFTY_F1,20140603,10:26,7385.00,7385.00,7383.00,7383.90,13350
NIFTY_F1,20140603,10:27,7383.00,7384.10,7382.30,7383.00,9900
NIFTY_F1,20140603,10:28,7382.95,7382.95,7378.55,7380.00,35300
NIFTY_F1,20140603,10:29,7381.00,7382.00,7378.00,7378.00,14050
NIFTY_F1,20140603,10:30,7378.05,7380.00,7375.25,7376.25,26850
NIFTY_F1,20140603,10:31,7376.00,7378.75,7373.70,7374.90,31200
NIFTY_F1,20140603,10:32,7374.20,7374.90,7368.20,7373.65,56350
NIFTY_F1,20140603,10:33,7372.00,7375.65,7371.05,7373.55,30000
NIFTY_F1,20140603,10:34,7374.00,7377.90,7373.50,7377.90,24550
NIFTY_F1,20140603,10:35,7377.45,7377.90,7374.05,7374.05,13700
NIFTY_F1,20140603,10:36,7374.05,7374.20,7372.35,7373.70,16000
NIFTY_F1,20140603,10:37,7375.00,7377.00,7374.00,7377.00,13050
NIFTY_F1,20140603,10:38,7376.75,7377.90,7375.70,7377.85,9600
NIFTY_F1,20140603,10:39,7377.80,7378.65,7376.85,7377.70,9350
NIFTY_F1,20140603,10:40,7377.85,7380.85,7377.35,7380.75,22850
NIFTY_F1,20140603,10:41,7380.95,7380.95,7378.50,7380.00,10650
NIFTY_F1,20140603,10:42,7380.00,7381.00,7379.00,7379.00,10800
NIFTY_F1,20140603,10:43,7379.00,7380.00,7375.75,7375.75,20700
NIFTY_F1,20140603,10:44,7376.05,7380.00,7376.05,7379.10,10400
NIFTY_F1,20140603,10:45,7379.00,7379.00,7373.00,7375.00,14900
NIFTY_F1,20140603,10:46,7375.00,7376.75,7375.00,7375.00,13300
NIFTY_F1,20140603,10:47,7375.45,7380.00,7374.15,7376.35,12850
NIFTY_F1,20140603,10:48,7376.10,7378.85,7376.00,7377.40,9700
NIFTY_F1,20140603,10:49,7377.30,7380.60,7377.30,7380.45,10050
NIFTY_F1,20140603,10:50,7380.20,7384.95,7380.00,7383.70,19350
NIFTY_F1,20140603,10:51,7384.00,7384.00,7381.05,7382.10,19300
NIFTY_F1,20140603,10:52,7381.30,7382.95,7381.05,7382.25,9650
NIFTY_F1,20140603,10:53,7382.25,7382.80,7380.05,7381.00,17100
NIFTY_F1,20140603,10:54,7382.00,7382.50,7381.00,7382.45,7650
NIFTY_F1,20140603,10:55,7381.50,7387.75,7381.50,7385.05,26650
NIFTY_F1,20140603,10:56,7385.10,7386.90,7382.40,7382.40,11800
NIFTY_F1,20140603,10:57,7383.00,7384.00,7380.00,7381.10,27300
NIFTY_F1,20140603,10:58,7382.90,7384.00,7381.10,7381.25,20500
NIFTY_F1,20140603,10:59,7381.25,7384.00,7350.10,7363.05,260250
NIFTY_F1,20140603,11:00,7363.00,7373.70,7363.00,7372.00,97650

NIFTY_F1,20140603,11:01,7370.95,7374.20,7360.05,7373.95,72650
NIFTY_F1,20140603,11:02,7372.60,7398.70,7369.80,7391.00,267100
NIFTY_F1,20140603,11:03,7391.05,7396.00,7383.40,7393.70,86800
NIFTY_F1,20140603,11:04,7394.05,7399.95,7385.00,7385.00,114900
NIFTY_F1,20140603,11:05,7384.40,7387.85,7381.10,7384.00,82750
NIFTY_F1,20140603,11:06,7383.00,7384.00,7375.20,7380.65,66350
NIFTY_F1,20140603,11:07,7381.70,7383.95,7377.00,7380.05,23900
NIFTY_F1,20140603,11:08,7380.50,7387.65,7380.50,7383.90,38850
NIFTY_F1,20140603,11:09,7383.95,7388.75,7382.30,7386.95,43450
NIFTY_F1,20140603,11:10,7385.65,7387.15,7378.00,7383.90,59600
NIFTY_F1,20140603,11:11,7382.10,7385.00,7379.25,7382.90,18350
NIFTY_F1,20140603,11:12,7383.00,7384.75,7381.00,7384.75,14850
NIFTY_F1,20140603,11:13,7384.10,7384.75,7376.00,7376.05,37350
NIFTY_F1,20140603,11:14,7375.30,7384.00,7373.20,7373.20,56700
NIFTY_F1,20140603,11:15,7372.15,7373.55,7364.25,7366.35,74400
NIFTY_F1,20140603,11:16,7366.60,7367.85,7358.35,7362.35,95450
NIFTY_F1,20140603,11:17,7362.75,7362.75,7351.00,7353.20,147250
NIFTY_F1,20140603,11:18,7353.95,7356.35,7346.00,7352.00,185850
NIFTY_F1,20140603,11:19,7352.50,7356.55,7349.65,7351.40,67250
NIFTY_F1,20140603,11:20,7352.80,7358.00,7349.15,7358.00,57900
NIFTY_F1,20140603,11:21,7357.40,7366.00,7356.50,7364.10,74500
NIFTY_F1,20140603,11:22,7363.30,7365.95,7360.50,7365.35,57800
NIFTY_F1,20140603,11:23,7365.15,7366.60,7357.95,7361.50,78150
NIFTY_F1,20140603,11:24,7363.00,7364.15,7359.10,7362.00,41800
NIFTY_F1,20140603,11:25,7363.05,7364.00,7362.20,7363.95,25950
NIFTY_F1,20140603,11:26,7364.00,7364.75,7361.45,7364.05,28650
NIFTY_F1,20140603,11:27,7364.60,7371.80,7362.45,7368.50,63000
NIFTY_F1,20140603,11:28,7369.30,7370.70,7365.35,7370.05,41800
NIFTY_F1,20140603,11:29,7370.80,7370.80,7365.65,7369.90,31350
NIFTY_F1,20140603,11:30,7369.25,7373.45,7367.45,7370.05,34700
NIFTY_F1,20140603,11:31,7368.90,7373.00,7368.55,7373.00,24500
NIFTY_F1,20140603,11:32,7372.95,7377.65,7372.00,7375.65,49200
NIFTY_F1,20140603,11:33,7375.80,7377.45,7373.75,7374.50,32650
NIFTY_F1,20140603,11:34,7374.00,7376.90,7374.00,7376.00,20350
NIFTY_F1,20140603,11:35,7375.85,7379.90,7375.00,7375.60,33550
NIFTY_F1,20140603,11:36,7377.00,7378.35,7374.50,7378.35,19700
NIFTY_F1,20140603,11:37,7378.35,7379.95,7377.25,7379.25,17750
NIFTY_F1,20140603,11:38,7378.50,7381.45,7377.10,7378.80,29600
NIFTY_F1,20140603,11:39,7377.25,7380.80,7377.25,7380.50,17800
NIFTY_F1,20140603,11:40,7380.40,7380.75,7377.65,7377.65,22100
NIFTY_F1,20140603,11:41,7378.05,7380.45,7377.85,7379.00,12600
NIFTY_F1,20140603,11:42,7379.75,7379.95,7377.90,7378.40,11400
NIFTY_F1,20140603,11:43,7378.50,7379.00,7376.00,7377.55,20100
NIFTY_F1,20140603,11:44,7376.70,7379.90,7376.60,7379.65,10650
NIFTY_F1,20140603,11:45,7379.90,7384.45,7379.40,7381.75,38400
NIFTY_F1,20140603,11:46,7380.90,7384.95,7380.90,7383.00,29000
NIFTY_F1,20140603,11:47,7383.00,7384.90,7382.05,7383.80,10400
NIFTY_F1,20140603,11:48,7383.20,7387.90,7383.20,7387.00,25250
NIFTY_F1,20140603,11:49,7387.00,7388.50,7385.55,7386.85,40950
NIFTY_F1,20140603,11:50,7387.00,7387.00,7382.50,7382.50,10000
NIFTY_F1,20140603,11:51,7383.00,7385.00,7380.65,7383.00,13600
NIFTY_F1,20140603,11:52,7380.75,7382.00,7378.60,7380.25,16600
NIFTY_F1,20140603,11:53,7380.25,7380.70,7378.00,7380.00,8900
NIFTY_F1,20140603,11:54,7380.70,7384.00,7380.00,7382.55,13600
NIFTY_F1,20140603,11:55,7381.45,7388.15,7381.45,7388.10,30750
NIFTY_F1,20140603,11:56,7388.05,7389.00,7387.55,7388.10,32500
NIFTY_F1,20140603,11:57,7388.70,7393.80,7388.50,7392.05,61250
NIFTY_F1,20140603,11:58,7391.50,7395.80,7391.00,7393.85,63300
NIFTY_F1,20140603,11:59,7394.45,7395.00,7388.90,7392.85,60550
NIFTY_F1,20140603,12:00,7393.55,7395.85,7390.95,7395.05,67950

NIFTY_F1,20140603,12:01,7394.85,7396.00,7391.25,7392.00,45700
NIFTY_F1,20140603,12:02,7392.25,7394.95,7392.25,7393.05,25100
NIFTY_F1,20140603,12:03,7394.00,7410.00,7392.25,7407.00,243750
NIFTY_F1,20140603,12:04,7407.55,7418.80,7407.00,7416.70,240850
NIFTY_F1,20140603,12:05,7416.30,7422.80,7415.40,7420.00,179850
NIFTY_F1,20140603,12:06,7420.80,7420.80,7412.65,7417.95,62350
NIFTY_F1,20140603,12:07,7418.70,7427.20,7416.80,7422.45,125550
NIFTY_F1,20140603,12:08,7422.90,7425.70,7421.15,7423.80,49000
NIFTY_F1,20140603,12:09,7424.00,7425.95,7421.60,7422.00,29850
NIFTY_F1,20140603,12:10,7421.40,7422.70,7417.60,7420.00,44200
NIFTY_F1,20140603,12:11,7419.05,7420.75,7418.00,7419.00,36350
NIFTY_F1,20140603,12:12,7419.00,7419.00,7415.35,7416.15,25600
NIFTY_F1,20140603,12:13,7416.85,7419.00,7416.00,7417.00,15700
NIFTY_F1,20140603,12:14,7417.00,7420.00,7416.60,7418.00,23650
NIFTY_F1,20140603,12:15,7418.00,7420.90,7418.00,7420.00,10350
NIFTY_F1,20140603,12:16,7419.90,7422.95,7419.00,7422.00,26900
NIFTY_F1,20140603,12:17,7422.00,7424.60,7421.50,7422.45,27650
NIFTY_F1,20140603,12:18,7422.10,7425.00,7420.15,7424.50,26550
NIFTY_F1,20140603,12:19,7424.00,7425.55,7421.40,7423.05,31100
NIFTY_F1,20140603,12:20,7423.05,7425.50,7421.80,7423.25,27900
NIFTY_F1,20140603,12:21,7423.10,7425.00,7423.10,7423.80,13600
NIFTY_F1,20140603,12:22,7424.00,7425.90,7422.50,7422.55,25900
NIFTY_F1,20140603,12:23,7423.00,7423.00,7420.00,7421.05,19000
NIFTY_F1,20140603,12:24,7421.15,7421.15,7416.95,7417.00,34000
NIFTY_F1,20140603,12:25,7417.60,7418.25,7415.95,7417.00,20850
NIFTY_F1,20140603,12:26,7417.95,7418.50,7415.05,7415.90,29350
NIFTY_F1,20140603,12:27,7415.95,7417.45,7415.50,7416.00,11250
NIFTY_F1,20140603,12:28,7416.40,7416.80,7414.65,7414.65,19800
NIFTY_F1,20140603,12:29,7416.00,7416.00,7411.00,7411.10,41050
NIFTY_F1,20140603,12:30,7412.00,7413.85,7411.15,7411.45,31000
NIFTY_F1,20140603,12:31,7413.00,7413.00,7408.10,7409.30,77000
NIFTY_F1,20140603,12:32,7410.00,7410.00,7404.95,7405.10,46200
NIFTY_F1,20140603,12:33,7404.95,7407.00,7404.20,7405.20,34200
NIFTY_F1,20140603,12:34,7405.15,7406.65,7402.95,7404.00,24850
NIFTY_F1,20140603,12:35,7403.95,7409.00,7402.55,7407.10,30050
NIFTY_F1,20140603,12:36,7407.00,7408.00,7404.55,7406.65,21400
NIFTY_F1,20140603,12:37,7407.80,7409.90,7407.20,7408.95,26050
NIFTY_F1,20140603,12:38,7409.85,7409.90,7407.30,7408.30,16100
NIFTY_F1,20140603,12:39,7408.00,7408.80,7404.70,7405.00,12500
NIFTY_F1,20140603,12:40,7404.20,7406.00,7402.30,7403.85,31450
NIFTY_F1,20140603,12:41,7404.95,7406.00,7403.05,7405.60,9750
NIFTY_F1,20140603,12:42,7405.75,7409.45,7405.75,7407.00,11250
NIFTY_F1,20140603,12:43,7407.00,7407.00,7404.75,7404.75,12350
NIFTY_F1,20140603,12:44,7404.70,7407.60,7404.70,7407.50,7000
NIFTY_F1,20140603,12:45,7407.50,7411.50,7407.50,7410.35,16000
NIFTY_F1,20140603,12:46,7410.55,7411.10,7407.80,7411.00,12700
NIFTY_F1,20140603,12:47,7411.00,7411.35,7409.10,7410.50,7500
NIFTY_F1,20140603,12:48,7410.00,7410.40,7407.00,7409.00,9350
NIFTY_F1,20140603,12:49,7409.00,7409.70,7407.75,7408.95,13250
NIFTY_F1,20140603,12:50,7408.60,7409.15,7408.10,7408.10,10350
NIFTY_F1,20140603,12:51,7408.75,7409.20,7407.00,7407.00,16550
NIFTY_F1,20140603,12:52,7407.45,7408.95,7405.10,7406.60,12450
NIFTY_F1,20140603,12:53,7406.10,7408.50,7405.75,7405.75,13950
NIFTY_F1,20140603,12:54,7405.60,7407.05,7405.00,7405.55,10950
NIFTY_F1,20140603,12:55,7406.55,7407.50,7405.05,7407.00,9250
NIFTY_F1,20140603,12:56,7406.00,7406.50,7403.30,7405.60,19100
NIFTY_F1,20140603,12:57,7405.00,7407.45,7404.35,7406.30,10450
NIFTY_F1,20140603,12:58,7407.15,7407.35,7404.20,7406.00,15750
NIFTY_F1,20140603,12:59,7405.55,7409.25,7405.00,7408.00,17050
NIFTY_F1,20140603,13:00,7407.30,7409.00,7407.10,7407.65,5900

NIFTY_F1,20140603,13:01,7408.50,7412.95,7407.65,7412.00,38100
NIFTY_F1,20140603,13:02,7411.00,7415.95,7411.00,7415.75,45100
NIFTY_F1,20140603,13:03,7415.75,7416.70,7413.55,7416.40,17150
NIFTY_F1,20140603,13:04,7416.70,7417.95,7416.25,7416.35,12150
NIFTY_F1,20140603,13:05,7417.00,7417.00,7415.00,7415.50,6900
NIFTY_F1,20140603,13:06,7415.50,7417.90,7415.10,7416.00,19350
NIFTY_F1,20140603,13:07,7416.90,7417.00,7415.60,7416.80,7050
NIFTY_F1,20140603,13:08,7416.90,7417.85,7412.30,7412.30,17200
NIFTY_F1,20140603,13:09,7412.80,7414.35,7411.45,7413.30,7500
NIFTY_F1,20140603,13:10,7413.30,7415.00,7412.60,7415.00,9800
NIFTY_F1,20140603,13:11,7414.40,7416.55,7412.25,7413.95,22050
NIFTY_F1,20140603,13:12,7413.90,7415.00,7412.35,7412.35,5300
NIFTY_F1,20140603,13:13,7413.85,7413.95,7408.35,7410.00,12600
NIFTY_F1,20140603,13:14,7410.00,7410.50,7406.30,7408.10,16550
NIFTY_F1,20140603,13:15,7406.40,7414.70,7405.10,7412.00,41850
NIFTY_F1,20140603,13:16,7411.55,7415.20,7410.05,7415.15,5550
NIFTY_F1,20140603,13:17,7414.50,7414.50,7411.40,7411.40,6200
NIFTY_F1,20140603,13:18,7411.55,7414.80,7411.20,7413.00,3550
NIFTY_F1,20140603,13:19,7413.00,7415.20,7412.15,7415.20,8100
NIFTY_F1,20140603,13:20,7416.00,7416.40,7413.75,7415.55,9450
NIFTY_F1,20140603,13:21,7415.60,7416.00,7412.85,7414.70,11400
NIFTY_F1,20140603,13:22,7414.65,7414.65,7413.20,7413.90,10500
NIFTY_F1,20140603,13:23,7413.50,7415.00,7413.50,7415.00,7400
NIFTY_F1,20140603,13:24,7415.00,7415.00,7411.50,7411.50,11950
NIFTY_F1,20140603,13:25,7412.00,7415.45,7412.00,7415.25,9300
NIFTY_F1,20140603,13:26,7414.60,7415.75,7414.10,7414.15,5100
NIFTY_F1,20140603,13:27,7414.55,7415.90,7414.55,7415.90,6450
NIFTY_F1,20140603,13:28,7415.50,7416.10,7414.90,7415.10,5650
NIFTY_F1,20140603,13:29,7415.10,7416.55,7415.00,7415.85,4150
NIFTY_F1,20140603,13:30,7415.80,7419.55,7415.80,7418.05,13800
NIFTY_F1,20140603,13:31,7418.20,7422.80,7417.90,7422.20,38250
NIFTY_F1,20140603,13:32,7422.25,7424.80,7421.90,7424.80,60800
NIFTY_F1,20140603,13:33,7424.80,7432.40,7424.50,7427.60,162050
NIFTY_F1,20140603,13:34,7426.45,7427.00,7424.55,7424.90,14250
NIFTY_F1,20140603,13:35,7423.20,7424.80,7422.00,7423.50,17000
NIFTY_F1,20140603,13:36,7423.50,7424.40,7421.35,7422.80,12800
NIFTY_F1,20140603,13:37,7422.55,7424.30,7420.25,7422.35,9550
NIFTY_F1,20140603,13:38,7423.40,7423.70,7420.65,7423.00,10350
NIFTY_F1,20140603,13:39,7423.00,7423.05,7418.70,7419.25,15900
NIFTY_F1,20140603,13:40,7419.90,7422.20,7419.70,7421.65,14500
NIFTY_F1,20140603,13:41,7421.70,7424.25,7421.70,7424.00,13100
NIFTY_F1,20140603,13:42,7424.10,7424.10,7420.60,7420.70,18550
NIFTY_F1,20140603,13:43,7420.65,7425.00,7420.30,7422.75,26350
NIFTY_F1,20140603,13:44,7423.00,7425.00,7423.00,7425.00,14600
NIFTY_F1,20140603,13:45,7425.00,7426.85,7424.10,7426.10,9200
NIFTY_F1,20140603,13:46,7426.80,7427.45,7425.00,7427.45,13250
NIFTY_F1,20140603,13:47,7427.15,7429.20,7426.25,7427.90,18050
NIFTY_F1,20140603,13:48,7428.00,7429.50,7427.00,7427.00,11650
NIFTY_F1,20140603,13:49,7426.80,7429.50,7426.80,7429.30,13100
NIFTY_F1,20140603,13:50,7428.95,7429.00,7427.05,7427.05,10500
NIFTY_F1,20140603,13:51,7427.05,7429.35,7427.05,7428.05,12000
NIFTY_F1,20140603,13:52,7428.95,7428.95,7427.30,7427.80,10900
NIFTY_F1,20140603,13:53,7427.00,7427.00,7424.15,7424.50,25850
NIFTY_F1,20140603,13:54,7425.10,7426.50,7424.40,7425.25,11150
NIFTY_F1,20140603,13:55,7426.55,7426.75,7425.20,7425.55,9250
NIFTY_F1,20140603,13:56,7425.15,7426.65,7424.25,7426.35,18550
NIFTY_F1,20140603,13:57,7426.65,7426.65,7424.50,7425.50,17300
NIFTY_F1,20140603,13:58,7426.20,7426.20,7424.50,7424.70,12550
NIFTY_F1,20140603,13:59,7424.35,7426.00,7424.25,7426.00,13150
NIFTY_F1,20140603,14:00,7426.50,7427.95,7426.10,7427.55,13050

NIFTY_F1,20140603,14:01,7426.85,7433.95,7426.85,7430.70,58700
NIFTY_F1,20140603,14:02,7430.70,7431.00,7426.00,7426.00,28350
NIFTY_F1,20140603,14:03,7426.00,7429.75,7425.45,7426.40,21100
NIFTY_F1,20140603,14:04,7426.30,7426.80,7417.00,7417.00,50600
NIFTY_F1,20140603,14:05,7416.55,7417.50,7408.00,7410.50,115300
NIFTY_F1,20140603,14:06,7411.75,7412.20,7406.05,7406.05,63950
NIFTY_F1,20140603,14:07,7407.00,7411.40,7405.60,7407.05,26550
NIFTY_F1,20140603,14:08,7408.05,7408.05,7392.65,7395.65,205650
NIFTY_F1,20140603,14:09,7395.15,7397.35,7392.45,7395.30,113400
NIFTY_F1,20140603,14:10,7397.95,7402.80,7395.30,7399.00,75250
NIFTY_F1,20140603,14:11,7398.85,7401.50,7396.05,7398.45,56950
NIFTY_F1,20140603,14:12,7398.00,7401.95,7395.30,7401.95,31500
NIFTY_F1,20140603,14:13,7401.95,7401.95,7398.00,7399.00,23350
NIFTY_F1,20140603,14:14,7399.00,7399.00,7388.05,7388.90,114250
NIFTY_F1,20140603,14:15,7388.90,7390.00,7382.25,7384.00,97000
NIFTY_F1,20140603,14:16,7383.20,7384.00,7377.70,7377.70,116600
NIFTY_F1,20140603,14:17,7379.10,7382.65,7378.30,7380.25,64950
NIFTY_F1,20140603,14:18,7380.05,7385.85,7379.70,7384.45,61850
NIFTY_F1,20140603,14:19,7384.70,7387.85,7382.00,7384.80,58200
NIFTY_F1,20140603,14:20,7384.90,7388.90,7384.75,7386.00,47300
NIFTY_F1,20140603,14:21,7385.75,7387.75,7382.20,7387.50,28350
NIFTY_F1,20140603,14:22,7386.55,7387.80,7385.00,7385.00,35850
NIFTY_F1,20140603,14:23,7385.85,7386.40,7382.00,7386.30,20200
NIFTY_F1,20140603,14:24,7386.00,7388.60,7378.90,7384.00,72200
NIFTY_F1,20140603,14:25,7384.45,7390.95,7384.00,7390.50,29050
NIFTY_F1,20140603,14:26,7390.85,7391.70,7386.60,7388.15,33750
NIFTY_F1,20140603,14:27,7388.80,7392.70,7388.25,7391.95,21950
NIFTY_F1,20140603,14:28,7390.55,7397.50,7390.55,7394.00,48150
NIFTY_F1,20140603,14:29,7394.00,7395.65,7392.00,7392.00,29100
NIFTY_F1,20140603,14:30,7390.70,7394.00,7388.50,7392.30,18200
NIFTY_F1,20140603,14:31,7393.75,7393.75,7387.50,7387.95,13750
NIFTY_F1,20140603,14:32,7387.95,7393.50,7386.30,7389.70,25200
NIFTY_F1,20140603,14:33,7389.25,7394.10,7389.00,7393.95,27650
NIFTY_F1,20140603,14:34,7392.25,7395.40,7392.00,7395.00,10700
NIFTY_F1,20140603,14:35,7395.90,7399.00,7394.80,7396.85,24750
NIFTY_F1,20140603,14:36,7396.00,7397.00,7393.00,7394.40,17150
NIFTY_F1,20140603,14:37,7392.00,7395.00,7390.55,7394.80,14450
NIFTY_F1,20140603,14:38,7394.00,7397.00,7393.40,7394.00,10900
NIFTY_F1,20140603,14:39,7394.00,7397.00,7393.20,7394.75,23150
NIFTY_F1,20140603,14:40,7392.05,7397.70,7391.05,7397.70,17400
NIFTY_F1,20140603,14:41,7397.90,7404.65,7397.60,7401.80,49850
NIFTY_F1,20140603,14:42,7401.80,7403.05,7399.90,7403.05,26250
NIFTY_F1,20140603,14:43,7403.00,7406.15,7403.00,7405.00,31650
NIFTY_F1,20140603,14:44,7404.15,7405.90,7402.00,7402.20,21850
NIFTY_F1,20140603,14:45,7402.20,7402.25,7397.10,7399.10,22400
NIFTY_F1,20140603,14:46,7398.30,7403.65,7398.20,7401.85,16650
NIFTY_F1,20140603,14:47,7402.05,7404.75,7402.05,7403.95,10150
NIFTY_F1,20140603,14:48,7404.00,7413.25,7403.45,7412.35,73050
NIFTY_F1,20140603,14:49,7412.35,7413.00,7407.05,7410.60,54650
NIFTY_F1,20140603,14:50,7411.15,7412.00,7407.30,7411.00,14950
NIFTY_F1,20140603,14:51,7411.00,7412.85,7409.00,7409.20,21300
NIFTY_F1,20140603,14:52,7409.35,7413.85,7409.20,7413.20,12900
NIFTY_F1,20140603,14:53,7412.85,7412.85,7410.05,7411.65,29400
NIFTY_F1,20140603,14:54,7411.65,7411.70,7409.00,7411.65,19000
NIFTY_F1,20140603,14:55,7410.20,7412.00,7410.20,7410.65,12150
NIFTY_F1,20140603,14:56,7410.05,7413.95,7410.05,7413.05,13500
NIFTY_F1,20140603,14:57,7414.00,7416.90,7413.85,7416.90,47400
NIFTY_F1,20140603,14:58,7416.90,7417.40,7414.90,7415.25,19350
NIFTY_F1,20140603,14:59,7415.45,7420.00,7415.45,7417.15,39300
NIFTY_F1,20140603,15:00,7417.15,7417.15,7410.15,7411.10,22350

NIFTY_F1,20140603,15:01,7411.10,7416.00,7411.00,7416.00,15650
NIFTY_F1,20140603,15:02,7416.00,7416.30,7413.45,7415.00,20800
NIFTY_F1,20140603,15:03,7414.95,7415.10,7413.70,7414.25,13800
NIFTY_F1,20140603,15:04,7414.40,7417.00,7412.30,7412.30,32850
NIFTY_F1,20140603,15:05,7412.00,7413.65,7407.30,7408.00,51700
NIFTY_F1,20140603,15:06,7407.55,7413.45,7407.50,7412.15,26100
NIFTY_F1,20140603,15:07,7413.15,7416.80,7412.85,7413.60,20500
NIFTY_F1,20140603,15:08,7412.70,7419.80,7412.60,7419.75,31850
NIFTY_F1,20140603,15:09,7420.00,7420.40,7416.05,7416.05,33500
NIFTY_F1,20140603,15:10,7416.10,7419.25,7415.55,7419.25,24950
NIFTY_F1,20140603,15:11,7419.05,7427.40,7418.70,7427.00,125800
NIFTY_F1,20140603,15:12,7426.00,7427.55,7425.45,7427.00,32300
NIFTY_F1,20140603,15:13,7427.00,7427.55,7423.90,7424.20,31050
NIFTY_F1,20140603,15:14,7424.90,7425.90,7423.10,7423.20,32750
NIFTY_F1,20140603,15:15,7423.50,7425.55,7421.75,7423.85,34450
NIFTY_F1,20140603,15:16,7424.70,7425.00,7423.00,7423.80,24300
NIFTY_F1,20140603,15:17,7423.80,7424.50,7422.00,7424.45,29050
NIFTY_F1,20140603,15:18,7423.90,7425.80,7423.05,7424.40,37050
NIFTY_F1,20140603,15:19,7425.00,7425.05,7424.55,7424.95,22750
NIFTY_F1,20140603,15:20,7424.95,7425.00,7423.50,7424.95,23250
NIFTY_F1,20140603,15:21,7425.05,7425.45,7422.20,7423.10,42550
NIFTY_F1,20140603,15:22,7423.45,7424.00,7422.55,7422.70,34800
NIFTY_F1,20140603,15:23,7422.65,7424.00,7421.60,7423.85,50950
NIFTY_F1,20140603,15:24,7423.15,7423.75,7421.70,7422.95,35750
NIFTY_F1,20140603,15:25,7422.60,7422.80,7421.25,7422.50,48500
NIFTY_F1,20140603,15:26,7422.05,7423.20,7421.85,7423.10,43800
NIFTY_F1,20140603,15:27,7423.05,7423.60,7421.50,7422.50,52300
NIFTY_F1,20140603,15:28,7422.50,7423.50,7422.00,7422.90,41650
NIFTY_F1,20140603,15:29,7422.90,7423.45,7422.10,7423.00,75900
NIFTY_F1,20140603,15:30,7423.00,7424.10,7422.55,7423.15,64850
NIFTY_F1,20140604,09:16,7422.00,7430.00,7409.70,7414.25,188950
NIFTY_F1,20140604,09:17,7414.70,7416.00,7408.00,7415.55,70200
NIFTY_F1,20140604,09:18,7416.00,7424.70,7415.80,7422.00,79100
NIFTY_F1,20140604,09:19,7421.35,7431.00,7421.35,7428.00,74850
NIFTY_F1,20140604,09:20,7428.00,7428.00,7421.70,7422.00,63650
NIFTY_F1,20140604,09:21,7421.90,7424.75,7419.65,7423.50,47950
NIFTY_F1,20140604,09:22,7423.95,7428.00,7421.75,7428.00,30550
NIFTY_F1,20140604,09:23,7428.00,7429.85,7425.00,7425.00,28500
NIFTY_F1,20140604,09:24,7425.95,7427.00,7422.50,7425.00,20200
NIFTY_F1,20140604,09:25,7425.35,7428.00,7425.25,7428.00,21300
NIFTY_F1,20140604,09:26,7428.10,7432.85,7428.00,7432.15,37850
NIFTY_F1,20140604,09:27,7431.90,7438.90,7431.85,7437.30,108900
NIFTY_F1,20140604,09:28,7437.00,7437.05,7432.20,7432.20,42550
NIFTY_F1,20140604,09:29,7433.00,7434.45,7428.15,7429.05,34450
NIFTY_F1,20140604,09:30,7428.20,7429.95,7427.75,7428.05,20650
NIFTY_F1,20140604,09:31,7428.60,7429.85,7418.90,7419.60,107400
NIFTY_F1,20140604,09:32,7419.00,7424.70,7419.00,7420.60,28950
NIFTY_F1,20140604,09:33,7421.45,7421.45,7412.15,7413.45,78050
NIFTY_F1,20140604,09:34,7413.50,7415.00,7411.15,7414.90,31550
NIFTY_F1,20140604,09:35,7414.90,7420.15,7413.40,7420.15,34750
NIFTY_F1,20140604,09:36,7419.50,7419.55,7417.00,7418.65,18650
NIFTY_F1,20140604,09:37,7418.85,7423.95,7418.85,7421.15,34800
NIFTY_F1,20140604,09:38,7421.90,7422.00,7417.75,7419.40,27550
NIFTY_F1,20140604,09:39,7419.10,7419.10,7413.95,7417.95,42800
NIFTY_F1,20140604,09:40,7417.95,7418.00,7412.05,7416.85,36300
NIFTY_F1,20140604,09:41,7416.00,7417.15,7413.10,7413.90,15300
NIFTY_F1,20140604,09:42,7414.00,7415.00,7411.25,7412.30,20150
NIFTY_F1,20140604,09:43,7411.30,7413.00,7410.55,7412.10,26350
NIFTY_F1,20140604,09:44,7413.45,7417.95,7413.45,7415.30,21850
NIFTY_F1,20140604,09:45,7415.65,7420.10,7415.65,7418.40,26600

NIFTY_F1,20140604,09:46,7419.00,7422.00,7418.20,7420.25,19550
NIFTY_F1,20140604,09:47,7420.65,7422.70,7418.10,7421.95,16100
NIFTY_F1,20140604,09:48,7421.95,7421.95,7418.60,7420.00,14100
NIFTY_F1,20140604,09:49,7419.40,7426.00,7419.40,7425.00,33500
NIFTY_F1,20140604,09:50,7424.85,7425.70,7418.55,7420.00,30950
NIFTY_F1,20140604,09:51,7420.00,7423.40,7418.00,7419.00,21050
NIFTY_F1,20140604,09:52,7418.75,7420.00,7413.70,7415.00,52600
NIFTY_F1,20140604,09:53,7415.75,7417.00,7412.60,7413.35,45300
NIFTY_F1,20140604,09:54,7413.60,7415.00,7413.00,7414.65,24800
NIFTY_F1,20140604,09:55,7415.00,7418.25,7415.00,7417.95,21000
NIFTY_F1,20140604,09:56,7417.55,7419.00,7414.00,7414.00,21700
NIFTY_F1,20140604,09:57,7414.75,7416.15,7410.00,7410.00,32300
NIFTY_F1,20140604,09:58,7411.40,7416.85,7409.10,7415.00,25050
NIFTY_F1,20140604,09:59,7414.50,7416.00,7409.00,7413.70,37950
NIFTY_F1,20140604,10:00,7413.80,7416.45,7413.75,7416.45,13300
NIFTY_F1,20140604,10:01,7416.90,7419.00,7416.75,7418.45,16150
NIFTY_F1,20140604,10:02,7418.45,7419.35,7413.70,7417.00,17500
NIFTY_F1,20140604,10:03,7416.15,7419.00,7413.65,7417.90,9400
NIFTY_F1,20140604,10:04,7417.90,7419.80,7416.40,7419.40,13400
NIFTY_F1,20140604,10:05,7419.75,7419.95,7415.20,7417.10,21700
NIFTY_F1,20140604,10:06,7416.80,7417.90,7414.00,7414.35,14550
NIFTY_F1,20140604,10:07,7414.70,7417.70,7414.00,7414.35,13100
NIFTY_F1,20140604,10:08,7414.50,7416.85,7414.50,7416.85,12550
NIFTY_F1,20140604,10:09,7416.70,7418.05,7416.05,7418.00,5900
NIFTY_F1,20140604,10:10,7418.10,7419.35,7415.00,7415.40,13950
NIFTY_F1,20140604,10:11,7415.40,7416.70,7412.50,7412.50,16600
NIFTY_F1,20140604,10:12,7412.50,7413.90,7407.45,7408.65,40500
NIFTY_F1,20140604,10:13,7408.00,7414.60,7407.50,7413.95,43200
NIFTY_F1,20140604,10:14,7414.25,7414.80,7411.40,7413.85,9400
NIFTY_F1,20140604,10:15,7414.00,7415.85,7412.00,7413.90,14450
NIFTY_F1,20140604,10:16,7413.90,7413.95,7411.50,7412.90,16000
NIFTY_F1,20140604,10:17,7412.65,7414.90,7412.65,7413.90,15600
NIFTY_F1,20140604,10:18,7413.00,7414.40,7413.00,7413.90,9100
NIFTY_F1,20140604,10:19,7413.65,7415.90,7411.35,7415.00,15650
NIFTY_F1,20140604,10:20,7415.90,7417.15,7412.30,7417.10,31150
NIFTY_F1,20140604,10:21,7417.15,7419.00,7415.85,7419.00,13950
NIFTY_F1,20140604,10:22,7418.75,7421.00,7418.45,7421.00,32650
NIFTY_F1,20140604,10:23,7421.50,7421.75,7417.50,7419.80,15900
NIFTY_F1,20140604,10:24,7419.70,7420.00,7416.00,7416.70,22250
NIFTY_F1,20140604,10:25,7417.00,7418.00,7415.25,7416.30,30850
NIFTY_F1,20140604,10:26,7416.00,7417.95,7415.50,7416.00,32550
NIFTY_F1,20140604,10:27,7416.00,7418.00,7415.95,7417.30,16200
NIFTY_F1,20140604,10:28,7417.30,7419.45,7416.90,7418.35,14800
NIFTY_F1,20140604,10:29,7418.70,7420.90,7417.65,7420.90,18750
NIFTY_F1,20140604,10:30,7420.90,7421.55,7419.40,7420.50,18250
NIFTY_F1,20140604,10:31,7420.40,7422.90,7419.80,7422.90,24800
NIFTY_F1,20140604,10:32,7422.00,7424.40,7422.00,7423.90,20100
NIFTY_F1,20140604,10:33,7423.90,7426.50,7423.05,7426.50,28300
NIFTY_F1,20140604,10:34,7426.10,7427.00,7421.75,7422.70,20700
NIFTY_F1,20140604,10:35,7422.05,7422.95,7420.25,7421.00,12350
NIFTY_F1,20140604,10:36,7421.65,7423.95,7417.15,7420.80,27900
NIFTY_F1,20140604,10:37,7419.35,7420.95,7417.60,7419.65,7500
NIFTY_F1,20140604,10:38,7419.95,7420.90,7418.35,7419.55,7050
NIFTY_F1,20140604,10:39,7420.65,7421.70,7418.65,7419.00,10000
NIFTY_F1,20140604,10:40,7420.25,7422.65,7419.45,7422.65,11850
NIFTY_F1,20140604,10:41,7422.85,7425.00,7421.50,7422.95,22150
NIFTY_F1,20140604,10:42,7422.55,7425.00,7421.45,7422.85,19450
NIFTY_F1,20140604,10:43,7422.85,7423.85,7418.50,7423.75,25850
NIFTY_F1,20140604,10:44,7422.25,7423.50,7419.10,7420.00,9750
NIFTY_F1,20140604,10:45,7419.70,7420.25,7418.10,7418.15,26500

NIFTY_F1,20140604,10:46,7418.15,7419.75,7417.15,7419.40,9750
NIFTY_F1,20140604,10:47,7418.30,7419.40,7416.55,7416.55,13050
NIFTY_F1,20140604,10:48,7416.50,7416.90,7416.05,7416.10,7100
NIFTY_F1,20140604,10:49,7416.05,7419.80,7414.50,7418.40,21900
NIFTY_F1,20140604,10:50,7418.50,7420.90,7417.95,7419.15,12400
NIFTY_F1,20140604,10:51,7418.10,7423.10,7418.10,7420.00,15650
NIFTY_F1,20140604,10:52,7419.70,7421.90,7418.40,7421.90,4800
NIFTY_F1,20140604,10:53,7421.85,7423.45,7416.90,7418.50,13950
NIFTY_F1,20140604,10:54,7418.80,7420.60,7418.35,7420.60,11700
NIFTY_F1,20140604,10:55,7420.60,7420.60,7418.45,7420.60,4050
NIFTY_F1,20140604,10:56,7420.00,7420.00,7417.75,7419.00,7500
NIFTY_F1,20140604,10:57,7419.00,7419.90,7418.25,7419.00,2250
NIFTY_F1,20140604,10:58,7418.60,7418.90,7417.50,7418.90,6950
NIFTY_F1,20140604,10:59,7419.00,7419.00,7417.00,7417.45,2400
NIFTY_F1,20140604,11:00,7417.40,7417.60,7415.00,7416.00,13900
NIFTY_F1,20140604,11:01,7415.00,7415.80,7413.00,7414.00,15150
NIFTY_F1,20140604,11:02,7413.05,7414.50,7413.00,7413.25,7350
NIFTY_F1,20140604,11:03,7413.20,7414.00,7412.15,7413.00,11000
NIFTY_F1,20140604,11:04,7412.55,7413.55,7412.40,7413.00,5200
NIFTY_F1,20140604,11:05,7412.10,7414.00,7411.40,7413.25,7900
NIFTY_F1,20140604,11:06,7413.05,7416.60,7413.05,7415.05,3900
NIFTY_F1,20140604,11:07,7416.00,7416.75,7413.00,7414.20,7050
NIFTY_F1,20140604,11:08,7414.35,7416.70,7414.35,7414.65,7900
NIFTY_F1,20140604,11:09,7414.45,7414.45,7412.10,7412.20,7700
NIFTY_F1,20140604,11:10,7412.65,7414.90,7410.20,7410.20,23200
NIFTY_F1,20140604,11:11,7410.10,7413.90,7410.10,7411.50,8700
NIFTY_F1,20140604,11:12,7411.05,7413.15,7407.25,7408.95,33500
NIFTY_F1,20140604,11:13,7409.50,7410.00,7405.10,7406.40,43550
NIFTY_F1,20140604,11:14,7406.40,7407.95,7402.75,7405.50,59950
NIFTY_F1,20140604,11:15,7406.95,7408.00,7404.00,7406.75,21150
NIFTY_F1,20140604,11:16,7405.45,7409.75,7405.45,7408.05,22050
NIFTY_F1,20140604,11:17,7408.05,7410.90,7408.05,7410.00,9700
NIFTY_F1,20140604,11:18,7410.00,7412.00,7409.50,7411.20,9200
NIFTY_F1,20140604,11:19,7412.00,7412.05,7410.05,7410.85,5350
NIFTY_F1,20140604,11:20,7412.45,7413.00,7410.80,7412.00,7200
NIFTY_F1,20140604,11:21,7410.35,7410.85,7408.25,7410.70,12650
NIFTY_F1,20140604,11:22,7411.70,7412.35,7408.95,7410.80,4500
NIFTY_F1,20140604,11:23,7409.80,7413.00,7409.80,7413.00,7850
NIFTY_F1,20140604,11:24,7413.30,7413.55,7410.00,7411.95,8300
NIFTY_F1,20140604,11:25,7411.90,7414.05,7411.35,7414.05,6950
NIFTY_F1,20140604,11:26,7413.80,7416.40,7413.80,7415.15,21650
NIFTY_F1,20140604,11:27,7415.95,7418.80,7415.05,7418.70,18000
NIFTY_F1,20140604,11:28,7416.75,7418.95,7415.10,7415.95,17900
NIFTY_F1,20140604,11:29,7415.10,7415.15,7413.05,7414.10,8300
NIFTY_F1,20140604,11:30,7413.05,7414.55,7411.15,7412.10,14100
NIFTY_F1,20140604,11:31,7412.70,7413.00,7411.65,7412.35,6300
NIFTY_F1,20140604,11:32,7412.10,7412.65,7410.85,7412.45,11250
NIFTY_F1,20140604,11:33,7412.40,7413.05,7412.00,7412.00,7550
NIFTY_F1,20140604,11:34,7411.20,7413.80,7411.00,7411.70,8450
NIFTY_F1,20140604,11:35,7411.80,7412.35,7409.00,7412.35,18000
NIFTY_F1,20140604,11:36,7414.20,7414.20,7409.85,7411.90,16200
NIFTY_F1,20140604,11:37,7411.50,7414.40,7410.65,7412.10,6350
NIFTY_F1,20140604,11:38,7412.25,7413.40,7411.55,7412.30,8000
NIFTY_F1,20140604,11:39,7412.70,7414.70,7412.25,7414.25,7450
NIFTY_F1,20140604,11:40,7414.45,7415.90,7414.15,7415.50,13550
NIFTY_F1,20140604,11:41,7415.00,7419.75,7415.00,7418.00,30150
NIFTY_F1,20140604,11:42,7418.05,7420.60,7418.00,7420.60,25350
NIFTY_F1,20140604,11:43,7420.60,7422.00,7419.00,7419.00,23800
NIFTY_F1,20140604,11:44,7420.00,7420.00,7418.40,7419.90,6400
NIFTY_F1,20140604,11:45,7420.00,7421.30,7418.10,7421.30,12750

NIFTY_F1,20140604,11:46,7421.25,7421.50,7419.85,7420.50,10500
NIFTY_F1,20140604,11:47,7420.50,7424.00,7420.30,7423.95,19700
NIFTY_F1,20140604,11:48,7424.00,7424.50,7421.00,7421.00,12500
NIFTY_F1,20140604,11:49,7420.90,7423.00,7420.90,7423.00,11450
NIFTY_F1,20140604,11:50,7423.40,7423.40,7417.15,7418.00,10950
NIFTY_F1,20140604,11:51,7417.60,7418.60,7416.45,7416.45,5950
NIFTY_F1,20140604,11:52,7416.40,7417.00,7416.05,7416.05,6100
NIFTY_F1,20140604,11:53,7415.15,7419.85,7415.05,7419.80,7450
NIFTY_F1,20140604,11:54,7420.00,7420.00,7417.10,7418.05,3750
NIFTY_F1,20140604,11:55,7418.00,7419.65,7417.10,7419.65,4850
NIFTY_F1,20140604,11:56,7418.85,7419.00,7417.25,7417.25,3050
NIFTY_F1,20140604,11:57,7417.50,7419.00,7417.50,7418.35,3300
NIFTY_F1,20140604,11:58,7419.00,7423.00,7419.00,7423.00,15500
NIFTY_F1,20140604,11:59,7423.00,7424.40,7420.00,7420.20,12500
NIFTY_F1,20140604,12:00,7420.10,7420.60,7419.05,7420.00,5550
NIFTY_F1,20140604,12:01,7420.00,7422.00,7419.65,7420.05,4650
NIFTY_F1,20140604,12:02,7420.00,7420.90,7419.55,7420.00,3100
NIFTY_F1,20140604,12:03,7420.50,7423.90,7420.25,7422.95,5400
NIFTY_F1,20140604,12:04,7422.50,7424.00,7421.00,7421.30,16150
NIFTY_F1,20140604,12:05,7421.25,7421.45,7420.55,7421.00,4000
NIFTY_F1,20140604,12:06,7420.60,7422.00,7419.70,7420.00,4400
NIFTY_F1,20140604,12:07,7419.95,7419.95,7416.25,7416.55,5750
NIFTY_F1,20140604,12:08,7417.00,7418.00,7416.55,7418.00,10300
NIFTY_F1,20140604,12:09,7416.80,7421.65,7416.75,7421.65,7200
NIFTY_F1,20140604,12:10,7422.00,7423.35,7420.25,7420.35,16100
NIFTY_F1,20140604,12:11,7420.30,7423.00,7419.00,7420.85,6150
NIFTY_F1,20140604,12:12,7421.80,7422.95,7420.55,7421.65,4700
NIFTY_F1,20140604,12:13,7420.25,7423.90,7420.10,7422.10,10400
NIFTY_F1,20140604,12:14,7422.00,7422.55,7421.50,7422.00,4400
NIFTY_F1,20140604,12:15,7422.00,7423.00,7420.30,7420.30,6450
NIFTY_F1,20140604,12:16,7420.30,7420.40,7417.90,7418.00,7250
NIFTY_F1,20140604,12:17,7417.95,7419.70,7417.40,7417.55,8300
NIFTY_F1,20140604,12:18,7417.85,7419.75,7417.55,7418.55,5350
NIFTY_F1,20140604,12:19,7418.50,7419.80,7418.50,7419.45,2400
NIFTY_F1,20140604,12:20,7419.25,7422.10,7418.40,7419.10,5500
NIFTY_F1,20140604,12:21,7419.50,7421.95,7419.20,7421.00,6150
NIFTY_F1,20140604,12:22,7421.05,7422.05,7419.55,7420.00,9300
NIFTY_F1,20140604,12:23,7420.00,7421.10,7419.50,7419.50,11400
NIFTY_F1,20140604,12:24,7420.05,7423.05,7419.80,7423.05,5150
NIFTY_F1,20140604,12:25,7423.10,7423.55,7421.15,7422.90,7300
NIFTY_F1,20140604,12:26,7422.55,7424.00,7421.75,7423.90,6450
NIFTY_F1,20140604,12:27,7424.00,7424.00,7422.10,7422.10,4850
NIFTY_F1,20140604,12:28,7423.00,7423.00,7421.00,7422.40,5000
NIFTY_F1,20140604,12:29,7422.95,7424.00,7422.70,7423.50,6100
NIFTY_F1,20140604,12:30,7423.35,7426.35,7423.20,7423.20,27500
NIFTY_F1,20140604,12:31,7422.95,7424.85,7422.70,7424.05,10900
NIFTY_F1,20140604,12:32,7424.05,7425.50,7424.05,7425.00,12850
NIFTY_F1,20140604,12:33,7425.40,7426.45,7424.45,7425.90,8850
NIFTY_F1,20140604,12:34,7426.00,7426.60,7424.15,7426.25,15150
NIFTY_F1,20140604,12:35,7426.45,7432.15,7425.40,7431.85,77850
NIFTY_F1,20140604,12:36,7431.25,7433.90,7430.65,7430.65,39450
NIFTY_F1,20140604,12:37,7430.60,7431.35,7426.10,7426.10,20150
NIFTY_F1,20140604,12:38,7426.20,7427.70,7425.30,7426.70,9800
NIFTY_F1,20140604,12:39,7426.60,7428.25,7426.60,7428.00,9450
NIFTY_F1,20140604,12:40,7428.00,7429.70,7428.00,7428.25,10700
NIFTY_F1,20140604,12:41,7428.25,7428.60,7426.70,7426.70,9450
NIFTY_F1,20140604,12:42,7426.70,7427.10,7425.00,7425.00,7300
NIFTY_F1,20140604,12:43,7425.00,7425.00,7422.30,7423.50,16350
NIFTY_F1,20140604,12:44,7423.70,7424.50,7422.10,7424.50,5000
NIFTY_F1,20140604,12:45,7424.00,7424.50,7422.10,7422.30,8750

NIFTY_F1,20140604,12:46,7422.10,7423.00,7420.20,7420.55,13750
NIFTY_F1,20140604,12:47,7420.10,7422.05,7420.10,7420.20,9350
NIFTY_F1,20140604,12:48,7420.75,7421.70,7414.30,7415.20,37800
NIFTY_F1,20140604,12:49,7415.00,7416.35,7412.50,7413.45,28750
NIFTY_F1,20140604,12:50,7413.60,7417.15,7406.50,7409.85,108750
NIFTY_F1,20140604,12:51,7408.55,7412.00,7408.55,7411.20,16900
NIFTY_F1,20140604,12:52,7411.60,7414.00,7410.00,7411.05,10600
NIFTY_F1,20140604,12:53,7412.10,7415.55,7410.55,7414.15,14300
NIFTY_F1,20140604,12:54,7415.15,7415.50,7411.45,7412.80,8000
NIFTY_F1,20140604,12:55,7412.75,7414.00,7412.50,7413.00,7850
NIFTY_F1,20140604,12:56,7413.00,7415.15,7413.00,7415.05,7400
NIFTY_F1,20140604,12:57,7415.05,7417.60,7415.00,7415.00,8550
NIFTY_F1,20140604,12:58,7415.95,7418.75,7414.65,7417.00,9100
NIFTY_F1,20140604,12:59,7415.85,7418.75,7415.85,7417.00,10900
NIFTY_F1,20140604,13:00,7416.00,7420.00,7415.50,7419.30,16250
NIFTY_F1,20140604,13:01,7419.00,7419.70,7417.40,7419.00,7900
NIFTY_F1,20140604,13:02,7418.95,7419.00,7413.25,7413.25,25850
NIFTY_F1,20140604,13:03,7413.10,7416.60,7412.30,7415.00,7900
NIFTY_F1,20140604,13:04,7414.35,7416.85,7414.35,7416.85,1900
NIFTY_F1,20140604,13:05,7416.50,7418.00,7416.10,7418.00,6150
NIFTY_F1,20140604,13:06,7418.00,7418.00,7415.90,7416.40,6550
NIFTY_F1,20140604,13:07,7416.25,7418.15,7416.25,7417.55,6950
NIFTY_F1,20140604,13:08,7417.60,7417.95,7416.80,7417.90,4350
NIFTY_F1,20140604,13:09,7418.00,7420.00,7417.00,7419.95,7650
NIFTY_F1,20140604,13:10,7419.95,7419.95,7417.80,7419.00,14000
NIFTY_F1,20140604,13:11,7418.75,7419.00,7416.50,7416.50,4250
NIFTY_F1,20140604,13:12,7417.05,7418.55,7416.25,7418.55,1650
NIFTY_F1,20140604,13:13,7418.30,7419.00,7417.75,7418.55,4500
NIFTY_F1,20140604,13:14,7418.80,7418.80,7416.35,7417.40,5600
NIFTY_F1,20140604,13:15,7417.10,7417.50,7416.20,7416.35,5450
NIFTY_F1,20140604,13:16,7417.00,7417.90,7416.15,7416.15,9000
NIFTY_F1,20140604,13:17,7416.90,7418.00,7416.00,7416.00,8250
NIFTY_F1,20140604,13:18,7416.00,7417.00,7416.00,7416.50,3000
NIFTY_F1,20140604,13:19,7417.00,7417.25,7416.40,7417.00,4350
NIFTY_F1,20140604,13:20,7417.00,7418.00,7416.90,7417.55,10100
NIFTY_F1,20140604,13:21,7417.50,7417.60,7416.20,7417.00,9250
NIFTY_F1,20140604,13:22,7416.65,7417.00,7416.35,7416.85,4700
NIFTY_F1,20140604,13:23,7416.45,7420.00,7416.45,7420.00,5800
NIFTY_F1,20140604,13:24,7419.70,7422.45,7419.70,7421.55,14050
NIFTY_F1,20140604,13:25,7421.55,7422.45,7420.15,7420.90,4700
NIFTY_F1,20140604,13:26,7420.90,7420.90,7418.20,7419.00,6450
NIFTY_F1,20140604,13:27,7418.75,7421.00,7418.75,7419.70,1550
NIFTY_F1,20140604,13:28,7420.00,7420.70,7418.00,7420.40,8550
NIFTY_F1,20140604,13:29,7419.00,7420.25,7419.00,7419.65,1150
NIFTY_F1,20140604,13:30,7420.25,7420.95,7419.00,7419.90,2750
NIFTY_F1,20140604,13:31,7418.15,7418.55,7416.00,7416.95,10700
NIFTY_F1,20140604,13:32,7416.95,7421.50,7416.30,7420.50,7300
NIFTY_F1,20140604,13:33,7420.55,7424.00,7420.55,7422.80,14550
NIFTY_F1,20140604,13:34,7422.80,7424.15,7422.75,7423.00,11950
NIFTY_F1,20140604,13:35,7422.60,7423.95,7421.55,7422.40,10000
NIFTY_F1,20140604,13:36,7421.55,7422.35,7421.00,7422.00,5300
NIFTY_F1,20140604,13:37,7422.90,7424.00,7422.10,7423.40,12100
NIFTY_F1,20140604,13:38,7424.00,7424.00,7423.00,7423.55,12750
NIFTY_F1,20140604,13:39,7423.50,7424.00,7423.00,7423.15,9850
NIFTY_F1,20140604,13:40,7423.15,7426.75,7423.15,7424.85,24200
NIFTY_F1,20140604,13:41,7424.40,7425.95,7424.25,7425.00,8150
NIFTY_F1,20140604,13:42,7425.15,7425.65,7423.00,7423.30,8000
NIFTY_F1,20140604,13:43,7424.10,7424.40,7422.50,7424.00,9700
NIFTY_F1,20140604,13:44,7424.10,7426.70,7424.00,7426.00,7000
NIFTY_F1,20140604,13:45,7425.90,7425.90,7422.00,7422.55,6450

NIFTY_F1,20140604,13:46,7422.60,7424.00,7421.60,7421.60,9550
NIFTY_F1,20140604,13:47,7422.00,7425.10,7421.20,7422.65,9100
NIFTY_F1,20140604,13:48,7422.45,7425.90,7422.45,7423.90,4650
NIFTY_F1,20140604,13:49,7423.75,7427.50,7423.75,7426.10,12100
NIFTY_F1,20140604,13:50,7426.00,7431.05,7426.00,7430.10,38300
NIFTY_F1,20140604,13:51,7430.00,7432.00,7429.00,7429.00,20400
NIFTY_F1,20140604,13:52,7429.00,7431.00,7427.25,7427.25,13050
NIFTY_F1,20140604,13:53,7427.30,7432.00,7427.30,7430.50,37850
NIFTY_F1,20140604,13:54,7430.45,7436.00,7430.40,7435.00,37650
NIFTY_F1,20140604,13:55,7433.75,7433.90,7429.00,7429.00,26800
NIFTY_F1,20140604,13:56,7428.65,7429.00,7422.00,7422.55,27750
NIFTY_F1,20140604,13:57,7422.00,7423.95,7421.00,7421.70,32500
NIFTY_F1,20140604,13:58,7422.00,7425.00,7422.00,7422.05,18900
NIFTY_F1,20140604,13:59,7422.00,7422.85,7418.65,7422.00,31050
NIFTY_F1,20140604,14:00,7422.00,7422.00,7417.25,7417.25,21600
NIFTY_F1,20140604,14:01,7417.00,7419.95,7416.70,7419.95,15700
NIFTY_F1,20140604,14:02,7420.20,7421.85,7417.55,7421.65,12700
NIFTY_F1,20140604,14:03,7420.65,7421.00,7419.00,7420.75,7800
NIFTY_F1,20140604,14:04,7420.00,7421.55,7419.90,7419.90,10150
NIFTY_F1,20140604,14:05,7420.00,7426.00,7419.55,7425.15,29700
NIFTY_F1,20140604,14:06,7424.95,7428.00,7424.55,7426.00,16550
NIFTY_F1,20140604,14:07,7425.45,7425.65,7423.55,7424.90,5900
NIFTY_F1,20140604,14:08,7423.55,7423.55,7420.05,7420.30,4250
NIFTY_F1,20140604,14:09,7420.75,7427.00,7420.30,7423.50,15200
NIFTY_F1,20140604,14:10,7424.00,7424.00,7419.85,7420.00,11850
NIFTY_F1,20140604,14:11,7422.00,7423.10,7419.70,7419.70,21300
NIFTY_F1,20140604,14:12,7420.75,7420.75,7415.55,7415.55,36100
NIFTY_F1,20140604,14:13,7417.00,7419.70,7415.60,7418.25,4700
NIFTY_F1,20140604,14:14,7419.65,7420.75,7417.60,7417.60,4000
NIFTY_F1,20140604,14:15,7418.00,7419.90,7416.95,7419.80,6550
NIFTY_F1,20140604,14:16,7419.00,7420.00,7418.05,7419.00,5600
NIFTY_F1,20140604,14:17,7419.50,7420.00,7418.10,7418.45,2550
NIFTY_F1,20140604,14:18,7419.00,7420.80,7418.90,7419.00,6400
NIFTY_F1,20140604,14:19,7418.70,7420.10,7418.35,7419.30,2300
NIFTY_F1,20140604,14:20,7419.30,7421.00,7418.75,7420.95,4350
NIFTY_F1,20140604,14:21,7422.35,7422.90,7418.50,7419.60,4350
NIFTY_F1,20140604,14:22,7419.00,7420.90,7418.50,7419.00,14750
NIFTY_F1,20140604,14:23,7419.00,7419.00,7418.15,7419.00,5200
NIFTY_F1,20140604,14:24,7419.00,7419.00,7417.50,7417.60,5400
NIFTY_F1,20140604,14:25,7417.60,7417.75,7415.60,7416.10,13150
NIFTY_F1,20140604,14:26,7415.75,7416.40,7413.10,7413.15,24800
NIFTY_F1,20140604,14:27,7413.80,7415.90,7412.05,7412.35,25750
NIFTY_F1,20140604,14:28,7413.00,7414.20,7408.05,7408.05,66900
NIFTY_F1,20140604,14:29,7409.15,7410.55,7405.50,7407.50,107500
NIFTY_F1,20140604,14:30,7406.25,7409.00,7404.10,7406.15,59550
NIFTY_F1,20140604,14:31,7406.40,7409.85,7405.25,7409.15,39250
NIFTY_F1,20140604,14:32,7409.10,7411.50,7407.85,7410.15,28800
NIFTY_F1,20140604,14:33,7409.85,7413.50,7409.85,7411.90,16550
NIFTY_F1,20140604,14:34,7411.00,7413.50,7411.00,7413.00,12150
NIFTY_F1,20140604,14:35,7412.45,7413.00,7411.65,7412.00,7800
NIFTY_F1,20140604,14:36,7412.00,7416.80,7412.00,7415.30,23000
NIFTY_F1,20140604,14:37,7415.95,7415.95,7413.50,7413.50,9600
NIFTY_F1,20140604,14:38,7413.10,7413.10,7409.00,7409.35,18100
NIFTY_F1,20140604,14:39,7409.95,7409.95,7404.65,7408.00,53550
NIFTY_F1,20140604,14:40,7406.65,7413.30,7406.65,7410.05,28550
NIFTY_F1,20140604,14:41,7411.00,7414.30,7410.00,7414.30,11100
NIFTY_F1,20140604,14:42,7414.95,7414.95,7412.00,7413.00,9950
NIFTY_F1,20140604,14:43,7413.00,7417.65,7412.85,7417.65,18100
NIFTY_F1,20140604,14:44,7417.70,7418.30,7412.55,7412.85,21400
NIFTY_F1,20140604,14:45,7413.00,7413.95,7412.50,7413.00,5300

NIFTY_F1,20140604,14:46,7413.40,7413.45,7412.60,7413.30,4750
NIFTY_F1,20140604,14:47,7413.30,7415.05,7413.05,7415.05,7000
NIFTY_F1,20140604,14:48,7415.15,7417.00,7415.00,7415.45,14200
NIFTY_F1,20140604,14:49,7415.45,7416.45,7415.10,7416.00,15500
NIFTY_F1,20140604,14:50,7416.00,7416.55,7415.50,7415.90,12850
NIFTY_F1,20140604,14:51,7416.00,7416.00,7412.50,7412.50,12700
NIFTY_F1,20140604,14:52,7412.00,7414.00,7411.80,7412.05,12300
NIFTY_F1,20140604,14:53,7412.00,7416.35,7412.00,7413.40,23200
NIFTY_F1,20140604,14:54,7413.00,7415.20,7413.00,7415.20,5400
NIFTY_F1,20140604,14:55,7415.40,7416.00,7413.95,7415.50,13000
NIFTY_F1,20140604,14:56,7415.50,7419.55,7415.50,7418.80,20800
NIFTY_F1,20140604,14:57,7418.75,7419.95,7417.55,7418.20,22700
NIFTY_F1,20140604,14:58,7419.00,7419.70,7418.00,7419.00,15700
NIFTY_F1,20140604,14:59,7419.00,7419.00,7416.20,7418.00,13450
NIFTY_F1,20140604,15:00,7418.90,7419.30,7417.15,7417.50,9750
NIFTY_F1,20140604,15:01,7417.50,7418.05,7415.15,7418.00,11900
NIFTY_F1,20140604,15:02,7417.65,7420.50,7417.25,7419.75,30300
NIFTY_F1,20140604,15:03,7419.80,7420.40,7418.60,7420.00,14400
NIFTY_F1,20140604,15:04,7419.95,7419.95,7417.45,7418.55,19250
NIFTY_F1,20140604,15:05,7418.35,7419.75,7418.10,7419.20,11300
NIFTY_F1,20140604,15:06,7419.40,7419.50,7417.10,7419.50,23000
NIFTY_F1,20140604,15:07,7419.90,7420.60,7419.00,7420.20,32250
NIFTY_F1,20140604,15:08,7420.10,7420.50,7419.60,7420.50,19500
NIFTY_F1,20140604,15:09,7419.95,7420.50,7418.65,7418.70,19400
NIFTY_F1,20140604,15:10,7418.30,7419.00,7415.35,7417.75,15450
NIFTY_F1,20140604,15:11,7418.00,7419.25,7417.00,7417.00,21800
NIFTY_F1,20140604,15:12,7417.65,7418.05,7415.05,7415.50,16350
NIFTY_F1,20140604,15:13,7415.25,7416.00,7414.40,7415.05,19100
NIFTY_F1,20140604,15:14,7416.00,7416.25,7414.50,7415.45,18100
NIFTY_F1,20140604,15:15,7415.35,7417.50,7415.20,7417.50,11400
NIFTY_F1,20140604,15:16,7417.50,7418.15,7415.10,7415.20,41000
NIFTY_F1,20140604,15:17,7416.10,7417.00,7413.90,7415.00,47150
NIFTY_F1,20140604,15:18,7414.70,7417.65,7414.70,7416.45,24550
NIFTY_F1,20140604,15:19,7415.65,7418.75,7415.05,7416.40,27250
NIFTY_F1,20140604,15:20,7417.40,7418.85,7416.15,7416.15,33100
NIFTY_F1,20140604,15:21,7417.50,7417.80,7415.15,7417.80,32250
NIFTY_F1,20140604,15:22,7416.30,7417.35,7415.10,7415.50,25750
NIFTY_F1,20140604,15:23,7415.10,7415.30,7414.05,7414.85,31550
NIFTY_F1,20140604,15:24,7414.90,7415.90,7414.10,7415.15,45700
NIFTY_F1,20140604,15:25,7415.50,7415.50,7414.00,7415.10,36250
NIFTY_F1,20140604,15:26,7415.05,7415.50,7414.10,7414.15,37450
NIFTY_F1,20140604,15:27,7414.35,7415.00,7413.25,7413.50,39900
NIFTY_F1,20140604,15:28,7413.25,7414.00,7413.10,7413.80,40100
NIFTY_F1,20140604,15:29,7413.80,7416.90,7413.70,7416.00,81650
NIFTY_F1,20140604,15:30,7415.30,7418.00,7415.30,7416.80,66250
NIFTY_F1,20140605,09:16,7413.50,7418.65,7409.20,7418.20,98400
NIFTY_F1,20140605,09:17,7420.00,7424.30,7417.00,7422.35,71450
NIFTY_F1,20140605,09:18,7421.70,7427.50,7420.30,7421.80,80650
NIFTY_F1,20140605,09:19,7420.00,7421.00,7416.10,7417.80,63150
NIFTY_F1,20140605,09:20,7417.95,7425.00,7417.95,7424.10,29900
NIFTY_F1,20140605,09:21,7424.80,7425.65,7421.05,7421.05,31800
NIFTY_F1,20140605,09:22,7421.00,7428.00,7420.15,7426.50,42100
NIFTY_F1,20140605,09:23,7426.90,7429.00,7426.50,7428.95,41100
NIFTY_F1,20140605,09:24,7428.45,7429.50,7424.05,7429.35,37000
NIFTY_F1,20140605,09:25,7429.40,7429.90,7425.15,7427.60,28300
NIFTY_F1,20140605,09:26,7427.60,7427.60,7421.80,7426.05,44200
NIFTY_F1,20140605,09:27,7426.15,7431.00,7426.00,7426.00,42300
NIFTY_F1,20140605,09:28,7426.95,7430.00,7425.75,7429.80,38600
NIFTY_F1,20140605,09:29,7430.00,7430.10,7423.90,7426.65,44650
NIFTY_F1,20140605,09:30,7425.75,7427.95,7424.00,7426.70,21350

NIFTY_F1,20140605,09:31,7425.70,7426.95,7422.15,7423.00,24850
NIFTY_F1,20140605,09:32,7422.10,7425.90,7422.10,7425.45,30350
NIFTY_F1,20140605,09:33,7425.90,7428.60,7424.65,7428.00,26950
NIFTY_F1,20140605,09:34,7428.00,7430.00,7427.95,7429.00,26500
NIFTY_F1,20140605,09:35,7429.15,7430.00,7423.90,7424.00,37100
NIFTY_F1,20140605,09:36,7423.40,7425.00,7416.25,7417.00,102150
NIFTY_F1,20140605,09:37,7417.00,7418.60,7415.00,7415.15,65550
NIFTY_F1,20140605,09:38,7415.00,7419.45,7415.00,7417.00,13300
NIFTY_F1,20140605,09:39,7416.40,7417.80,7408.20,7409.65,80650
NIFTY_F1,20140605,09:40,7410.80,7412.95,7409.60,7410.70,63750
NIFTY_F1,20140605,09:41,7410.95,7412.20,7397.25,7398.65,179500
NIFTY_F1,20140605,09:42,7399.95,7405.70,7392.00,7393.70,180000
NIFTY_F1,20140605,09:43,7392.65,7394.25,7381.20,7389.05,199750
NIFTY_F1,20140605,09:44,7388.80,7391.50,7382.00,7383.90,115950
NIFTY_F1,20140605,09:45,7383.00,7391.75,7383.00,7391.00,68250
NIFTY_F1,20140605,09:46,7391.00,7391.00,7388.00,7388.00,62500
NIFTY_F1,20140605,09:47,7388.55,7388.55,7385.00,7385.25,40150
NIFTY_F1,20140605,09:48,7385.55,7385.55,7381.60,7382.65,86800
NIFTY_F1,20140605,09:49,7383.50,7385.00,7379.00,7379.10,98450
NIFTY_F1,20140605,09:50,7379.00,7383.30,7376.05,7383.00,88600
NIFTY_F1,20140605,09:51,7382.10,7387.00,7382.00,7386.25,64200
NIFTY_F1,20140605,09:52,7387.50,7389.85,7384.40,7388.05,48300
NIFTY_F1,20140605,09:53,7388.15,7390.40,7387.60,7389.05,40650
NIFTY_F1,20140605,09:54,7388.40,7391.80,7388.20,7391.65,34450
NIFTY_F1,20140605,09:55,7391.65,7393.95,7386.95,7387.00,54650
NIFTY_F1,20140605,09:56,7386.55,7394.05,7385.70,7393.20,59500
NIFTY_F1,20140605,09:57,7393.05,7396.50,7390.45,7396.50,34100
NIFTY_F1,20140605,09:58,7396.00,7397.35,7391.95,7394.30,52750
NIFTY_F1,20140605,09:59,7393.50,7396.00,7393.10,7395.15,23450
NIFTY_F1,20140605,10:00,7395.55,7396.95,7394.25,7396.85,21800
NIFTY_F1,20140605,10:01,7396.90,7397.90,7393.00,7393.00,29700
NIFTY_F1,20140605,10:02,7393.00,7393.00,7388.85,7390.45,22250
NIFTY_F1,20140605,10:03,7390.90,7392.50,7389.50,7391.80,19050
NIFTY_F1,20140605,10:04,7391.80,7394.35,7390.00,7391.00,17000
NIFTY_F1,20140605,10:05,7391.00,7393.85,7390.15,7391.10,9300
NIFTY_F1,20140605,10:06,7391.45,7391.45,7388.20,7389.15,14950
NIFTY_F1,20140605,10:07,7388.25,7393.85,7387.30,7393.85,18050
NIFTY_F1,20140605,10:08,7393.65,7395.35,7392.90,7394.60,23650
NIFTY_F1,20140605,10:09,7394.75,7394.75,7392.05,7392.80,11150
NIFTY_F1,20140605,10:10,7393.00,7394.00,7391.95,7392.90,15100
NIFTY_F1,20140605,10:11,7391.55,7394.00,7391.55,7392.45,18250
NIFTY_F1,20140605,10:12,7392.20,7394.50,7391.05,7393.80,15950
NIFTY_F1,20140605,10:13,7394.00,7396.00,7393.85,7395.25,32800
NIFTY_F1,20140605,10:14,7395.50,7396.10,7394.00,7394.70,21200
NIFTY_F1,20140605,10:15,7394.25,7395.85,7392.05,7392.50,14500
NIFTY_F1,20140605,10:16,7392.90,7393.95,7390.00,7390.00,22900
NIFTY_F1,20140605,10:17,7390.00,7390.00,7384.40,7385.00,37550
NIFTY_F1,20140605,10:18,7385.00,7387.65,7384.50,7387.05,18400
NIFTY_F1,20140605,10:19,7386.90,7388.65,7385.25,7386.00,15450
NIFTY_F1,20140605,10:20,7386.00,7388.05,7383.10,7388.00,26150
NIFTY_F1,20140605,10:21,7388.65,7388.65,7385.00,7386.00,27500
NIFTY_F1,20140605,10:22,7386.00,7387.50,7386.00,7387.00,16000
NIFTY_F1,20140605,10:23,7386.35,7388.20,7386.35,7387.35,10750
NIFTY_F1,20140605,10:24,7387.40,7391.90,7387.40,7391.00,25500
NIFTY_F1,20140605,10:25,7391.20,7393.10,7390.00,7393.00,21300
NIFTY_F1,20140605,10:26,7393.00,7393.80,7387.50,7392.50,26050
NIFTY_F1,20140605,10:27,7392.65,7395.95,7391.15,7395.05,24800
NIFTY_F1,20140605,10:28,7394.00,7396.00,7391.60,7395.20,35600
NIFTY_F1,20140605,10:29,7394.75,7397.30,7394.20,7396.00,27600
NIFTY_F1,20140605,10:30,7395.95,7397.25,7395.15,7396.50,24950

NIFTY_F1,20140605,10:31,7396.15,7397.65,7394.00,7395.60,32100
NIFTY_F1,20140605,10:32,7395.10,7397.00,7394.10,7395.85,19250
NIFTY_F1,20140605,10:33,7395.85,7397.70,7395.85,7397.40,20800
NIFTY_F1,20140605,10:34,7397.20,7397.65,7395.20,7396.75,20350
NIFTY_F1,20140605,10:35,7396.30,7397.75,7395.80,7397.35,15350
NIFTY_F1,20140605,10:36,7397.55,7406.35,7397.35,7403.45,131650
NIFTY_F1,20140605,10:37,7403.40,7406.00,7403.00,7405.90,35850
NIFTY_F1,20140605,10:38,7405.50,7409.45,7404.90,7408.70,35750
NIFTY_F1,20140605,10:39,7408.00,7408.05,7405.60,7406.00,15750
NIFTY_F1,20140605,10:40,7406.10,7406.10,7401.00,7401.90,24800
NIFTY_F1,20140605,10:41,7401.10,7405.00,7400.60,7403.00,21100
NIFTY_F1,20140605,10:42,7403.95,7409.00,7403.00,7405.75,26200
NIFTY_F1,20140605,10:43,7405.00,7408.05,7402.95,7403.10,23100
NIFTY_F1,20140605,10:44,7403.10,7405.95,7402.70,7402.80,10850
NIFTY_F1,20140605,10:45,7403.95,7405.00,7402.50,7404.00,12400
NIFTY_F1,20140605,10:46,7404.70,7405.70,7402.10,7405.70,14800
NIFTY_F1,20140605,10:47,7405.95,7405.95,7400.00,7403.00,31000
NIFTY_F1,20140605,10:48,7401.80,7403.90,7400.80,7402.95,8850
NIFTY_F1,20140605,10:49,7403.00,7405.50,7402.95,7404.20,7750
NIFTY_F1,20140605,10:50,7404.45,7406.10,7404.25,7406.05,11750
NIFTY_F1,20140605,10:51,7405.75,7407.00,7405.10,7405.90,10750
NIFTY_F1,20140605,10:52,7406.30,7406.30,7404.00,7405.10,11350
NIFTY_F1,20140605,10:53,7405.00,7408.40,7404.95,7406.35,17050
NIFTY_F1,20140605,10:54,7406.85,7407.00,7405.60,7406.50,10900
NIFTY_F1,20140605,10:55,7406.60,7406.95,7402.95,7402.95,13350
NIFTY_F1,20140605,10:56,7403.00,7407.00,7402.55,7406.65,19250
NIFTY_F1,20140605,10:57,7407.15,7407.20,7406.45,7407.00,6450
NIFTY_F1,20140605,10:58,7406.90,7408.65,7405.05,7408.20,16400
NIFTY_F1,20140605,10:59,7407.70,7407.90,7405.85,7406.00,8850
NIFTY_F1,20140605,11:00,7406.00,7406.70,7404.00,7404.00,9850
NIFTY_F1,20140605,11:01,7404.00,7405.90,7403.15,7404.25,8800
NIFTY_F1,20140605,11:02,7403.70,7405.00,7403.50,7403.50,14050
NIFTY_F1,20140605,11:03,7403.95,7406.15,7403.95,7404.55,11800
NIFTY_F1,20140605,11:04,7405.90,7407.00,7404.50,7406.25,6200
NIFTY_F1,20140605,11:05,7406.60,7407.00,7405.00,7406.95,9800
NIFTY_F1,20140605,11:06,7406.95,7408.00,7406.65,7407.85,11900
NIFTY_F1,20140605,11:07,7407.10,7407.90,7405.95,7407.25,6500
NIFTY_F1,20140605,11:08,7407.00,7407.65,7404.15,7404.45,12000
NIFTY_F1,20140605,11:09,7404.50,7405.90,7404.50,7405.05,4450
NIFTY_F1,20140605,11:10,7405.20,7405.95,7404.35,7405.95,7950
NIFTY_F1,20140605,11:11,7405.70,7408.80,7405.05,7407.45,22600
NIFTY_F1,20140605,11:12,7408.35,7408.35,7405.85,7406.70,13350
NIFTY_F1,20140605,11:13,7406.60,7407.80,7404.00,7404.00,14500
NIFTY_F1,20140605,11:14,7404.00,7405.20,7400.10,7401.00,19600
NIFTY_F1,20140605,11:15,7401.00,7403.00,7400.50,7401.65,15800
NIFTY_F1,20140605,11:16,7402.00,7404.30,7398.10,7401.00,50150
NIFTY_F1,20140605,11:17,7401.90,7403.95,7399.00,7403.00,24850
NIFTY_F1,20140605,11:18,7401.10,7403.00,7401.10,7403.00,11050
NIFTY_F1,20140605,11:19,7402.50,7406.50,7402.50,7406.50,13250
NIFTY_F1,20140605,11:20,7406.05,7407.05,7405.00,7405.50,13900
NIFTY_F1,20140605,11:21,7406.15,7407.80,7404.20,7406.95,11150
NIFTY_F1,20140605,11:22,7407.00,7408.65,7405.15,7407.40,21950
NIFTY_F1,20140605,11:23,7407.40,7408.00,7406.70,7406.75,10550
NIFTY_F1,20140605,11:24,7406.70,7411.00,7406.50,7411.00,46150
NIFTY_F1,20140605,11:25,7411.00,7411.00,7406.15,7407.00,23650
NIFTY_F1,20140605,11:26,7406.35,7408.85,7406.00,7407.65,16650
NIFTY_F1,20140605,11:27,7408.00,7409.00,7407.75,7408.05,9350
NIFTY_F1,20140605,11:28,7407.65,7409.70,7406.65,7409.60,4600
NIFTY_F1,20140605,11:29,7409.80,7411.00,7408.40,7408.40,14900
NIFTY_F1,20140605,11:30,7408.95,7411.45,7408.00,7411.30,12900

NIFTY_F1,20140605,11:31,7410.50,7412.60,7409.05,7412.60,54900
NIFTY_F1,20140605,11:32,7412.85,7419.40,7410.95,7417.00,116600
NIFTY_F1,20140605,11:33,7417.00,7417.05,7412.70,7413.00,26550
NIFTY_F1,20140605,11:34,7412.65,7418.00,7412.65,7417.20,28700
NIFTY_F1,20140605,11:35,7418.00,7418.90,7414.25,7415.20,18550
NIFTY_F1,20140605,11:36,7416.95,7418.95,7415.85,7417.10,18450
NIFTY_F1,20140605,11:37,7417.20,7419.00,7417.00,7419.00,18450
NIFTY_F1,20140605,11:38,7418.80,7424.60,7418.70,7422.30,110650
NIFTY_F1,20140605,11:39,7423.60,7423.75,7421.00,7421.00,22400
NIFTY_F1,20140605,11:40,7421.00,7421.50,7419.50,7421.40,25850
NIFTY_F1,20140605,11:41,7421.00,7424.90,7420.40,7423.25,32200
NIFTY_F1,20140605,11:42,7423.40,7423.85,7420.60,7421.95,16350
NIFTY_F1,20140605,11:43,7421.00,7423.00,7419.30,7421.85,14850
NIFTY_F1,20140605,11:44,7422.00,7424.70,7421.80,7424.00,12400
NIFTY_F1,20140605,11:45,7425.00,7425.00,7421.05,7422.15,19200
NIFTY_F1,20140605,11:46,7422.15,7424.50,7420.70,7424.00,23900
NIFTY_F1,20140605,11:47,7424.55,7425.00,7422.40,7422.65,15700
NIFTY_F1,20140605,11:48,7422.90,7424.50,7422.90,7423.00,11500
NIFTY_F1,20140605,11:49,7423.00,7423.25,7418.60,7419.70,16900
NIFTY_F1,20140605,11:50,7419.60,7421.45,7419.05,7419.90,7700
NIFTY_F1,20140605,11:51,7419.50,7420.90,7418.30,7420.00,6650
NIFTY_F1,20140605,11:52,7420.50,7422.00,7419.50,7421.75,8750
NIFTY_F1,20140605,11:53,7420.65,7421.55,7420.00,7420.85,6700
NIFTY_F1,20140605,11:54,7421.15,7424.05,7421.15,7424.05,10650
NIFTY_F1,20140605,11:55,7424.00,7424.00,7421.35,7422.05,20500
NIFTY_F1,20140605,11:56,7422.50,7423.00,7421.60,7421.90,19900
NIFTY_F1,20140605,11:57,7421.90,7423.00,7421.00,7422.00,12200
NIFTY_F1,20140605,11:58,7422.05,7423.00,7421.60,7421.95,24050
NIFTY_F1,20140605,11:59,7421.85,7424.15,7421.30,7424.05,11200
NIFTY_F1,20140605,12:00,7424.05,7426.00,7423.85,7425.80,23800
NIFTY_F1,20140605,12:01,7425.80,7427.75,7425.25,7427.00,31250
NIFTY_F1,20140605,12:02,7426.35,7433.90,7426.00,7433.00,93700
NIFTY_F1,20140605,12:03,7431.70,7432.40,7426.20,7427.00,45800
NIFTY_F1,20140605,12:04,7426.90,7431.00,7426.85,7429.70,26700
NIFTY_F1,20140605,12:05,7429.90,7431.15,7428.90,7431.15,26800
NIFTY_F1,20140605,12:06,7430.40,7434.50,7430.40,7433.50,55400
NIFTY_F1,20140605,12:07,7432.70,7433.55,7430.10,7430.40,23600
NIFTY_F1,20140605,12:08,7431.00,7432.35,7429.70,7431.25,22700
NIFTY_F1,20140605,12:09,7431.00,7433.00,7429.45,7433.00,18950
NIFTY_F1,20140605,12:10,7433.00,7435.00,7431.00,7431.50,35850
NIFTY_F1,20140605,12:11,7431.50,7434.05,7431.50,7432.00,13650
NIFTY_F1,20140605,12:12,7431.85,7432.65,7430.20,7430.45,22900
NIFTY_F1,20140605,12:13,7430.00,7431.80,7429.65,7430.30,16800
NIFTY_F1,20140605,12:14,7431.00,7432.00,7430.35,7431.30,5900
NIFTY_F1,20140605,12:15,7431.50,7432.70,7431.00,7432.00,7700
NIFTY_F1,20140605,12:16,7432.05,7432.35,7430.05,7430.05,12600
NIFTY_F1,20140605,12:17,7430.00,7430.00,7428.10,7429.30,19700
NIFTY_F1,20140605,12:18,7429.35,7430.00,7428.95,7429.30,14750
NIFTY_F1,20140605,12:19,7429.00,7429.15,7428.05,7429.00,12150
NIFTY_F1,20140605,12:20,7429.10,7429.80,7426.75,7427.00,11700
NIFTY_F1,20140605,12:21,7427.05,7427.70,7423.50,7423.50,26400
NIFTY_F1,20140605,12:22,7423.45,7425.00,7422.50,7424.90,29300
NIFTY_F1,20140605,12:23,7424.90,7427.90,7424.10,7426.20,10500
NIFTY_F1,20140605,12:24,7426.10,7426.10,7423.60,7424.95,14600
NIFTY_F1,20140605,12:25,7424.20,7424.80,7423.25,7423.70,6600
NIFTY_F1,20140605,12:26,7424.00,7424.60,7423.05,7423.65,12400
NIFTY_F1,20140605,12:27,7423.05,7423.80,7422.00,7422.00,15500
NIFTY_F1,20140605,12:28,7422.25,7423.75,7420.50,7423.55,20200
NIFTY_F1,20140605,12:29,7423.00,7425.00,7422.15,7425.00,14300
NIFTY_F1,20140605,12:30,7425.00,7427.90,7424.95,7427.55,15050

NIFTY_F1,20140605,12:31,7427.50,7429.85,7427.00,7429.85,11700
NIFTY_F1,20140605,12:32,7429.15,7431.00,7428.30,7431.00,14200
NIFTY_F1,20140605,12:33,7431.00,7433.45,7429.25,7429.45,40400
NIFTY_F1,20140605,12:34,7430.95,7431.45,7430.00,7431.05,7250
NIFTY_F1,20140605,12:35,7430.25,7431.80,7429.20,7429.50,11300
NIFTY_F1,20140605,12:36,7430.95,7447.00,7430.15,7443.00,185300
NIFTY_F1,20140605,12:37,7442.35,7444.95,7441.80,7443.10,125450
NIFTY_F1,20140605,12:38,7444.00,7445.00,7442.65,7444.40,52650
NIFTY_F1,20140605,12:39,7444.50,7451.50,7444.50,7450.00,173000
NIFTY_F1,20140605,12:40,7450.00,7460.00,7448.50,7460.00,185150
NIFTY_F1,20140605,12:41,7458.70,7462.90,7453.65,7454.00,180900
NIFTY_F1,20140605,12:42,7453.85,7458.20,7453.40,7454.05,63200
NIFTY_F1,20140605,12:43,7454.00,7456.00,7452.95,7455.50,32900
NIFTY_F1,20140605,12:44,7455.00,7456.00,7452.25,7452.25,38100
NIFTY_F1,20140605,12:45,7452.00,7452.70,7450.50,7452.00,42500
NIFTY_F1,20140605,12:46,7452.15,7454.75,7450.75,7450.75,31450
NIFTY_F1,20140605,12:47,7451.10,7454.00,7451.05,7454.00,19850
NIFTY_F1,20140605,12:48,7454.00,7458.30,7452.45,7458.30,41600
NIFTY_F1,20140605,12:49,7458.80,7460.90,7458.20,7459.00,34000
NIFTY_F1,20140605,12:50,7459.70,7459.70,7454.10,7454.10,34950
NIFTY_F1,20140605,12:51,7454.50,7455.95,7453.10,7454.45,14150
NIFTY_F1,20140605,12:52,7454.90,7455.85,7450.55,7450.55,35250
NIFTY_F1,20140605,12:53,7451.25,7452.50,7450.15,7452.50,18350
NIFTY_F1,20140605,12:54,7452.00,7452.20,7448.40,7448.65,49950
NIFTY_F1,20140605,12:55,7448.90,7449.60,7446.00,7446.00,29550
NIFTY_F1,20140605,12:56,7446.00,7448.00,7446.00,7446.10,22450
NIFTY_F1,20140605,12:57,7446.45,7448.00,7445.55,7446.05,18350
NIFTY_F1,20140605,12:58,7446.05,7450.00,7446.05,7446.50,18350
NIFTY_F1,20140605,12:59,7446.30,7446.40,7441.95,7444.75,55000
NIFTY_F1,20140605,13:00,7446.25,7446.25,7443.50,7444.10,22350
NIFTY_F1,20140605,13:01,7444.10,7444.20,7438.85,7440.10,82350
NIFTY_F1,20140605,13:02,7439.00,7445.05,7438.75,7443.50,22950
NIFTY_F1,20140605,13:03,7442.50,7445.05,7442.10,7444.90,26300
NIFTY_F1,20140605,13:04,7444.15,7447.20,7442.35,7446.60,15300
NIFTY_F1,20140605,13:05,7447.30,7448.80,7446.05,7447.15,18250
NIFTY_F1,20140605,13:06,7447.15,7452.10,7447.00,7451.85,36050
NIFTY_F1,20140605,13:07,7451.10,7451.60,7448.00,7448.50,10000
NIFTY_F1,20140605,13:08,7449.00,7449.95,7448.00,7449.00,14600
NIFTY_F1,20140605,13:09,7449.00,7450.90,7449.00,7450.45,9900
NIFTY_F1,20140605,13:10,7449.50,7450.05,7447.70,7449.85,9800
NIFTY_F1,20140605,13:11,7450.25,7451.85,7447.80,7450.55,12300
NIFTY_F1,20140605,13:12,7450.95,7452.90,7447.20,7449.00,16900
NIFTY_F1,20140605,13:13,7448.00,7449.00,7446.10,7447.25,7750
NIFTY_F1,20140605,13:14,7447.00,7447.05,7445.00,7445.05,5400
NIFTY_F1,20140605,13:15,7445.00,7445.55,7443.40,7445.55,7250
NIFTY_F1,20140605,13:16,7444.85,7447.20,7444.75,7445.25,7000
NIFTY_F1,20140605,13:17,7445.25,7449.50,7445.25,7449.50,2900
NIFTY_F1,20140605,13:18,7449.10,7450.00,7446.55,7448.00,7700
NIFTY_F1,20140605,13:19,7448.05,7450.00,7448.00,7449.00,9750
NIFTY_F1,20140605,13:20,7448.10,7450.00,7448.10,7449.05,4400
NIFTY_F1,20140605,13:21,7448.05,7448.50,7447.00,7448.00,3900
NIFTY_F1,20140605,13:22,7448.00,7451.00,7447.45,7451.00,15000
NIFTY_F1,20140605,13:23,7451.00,7452.35,7450.75,7451.60,7700
NIFTY_F1,20140605,13:24,7451.95,7452.00,7450.00,7450.90,14150
NIFTY_F1,20140605,13:25,7451.05,7452.60,7451.05,7451.50,7250
NIFTY_F1,20140605,13:26,7451.50,7451.70,7450.50,7450.50,5000
NIFTY_F1,20140605,13:27,7450.55,7451.75,7450.30,7451.10,4800
NIFTY_F1,20140605,13:28,7451.40,7451.50,7450.05,7451.00,5850
NIFTY_F1,20140605,13:29,7451.00,7452.05,7450.10,7452.00,8050
NIFTY_F1,20140605,13:30,7451.50,7454.00,7451.50,7454.00,14100

NIFTY_F1,20140605,13:31,7454.00,7458.00,7453.75,7456.90,44900
NIFTY_F1,20140605,13:32,7457.00,7457.60,7455.75,7457.00,11050
NIFTY_F1,20140605,13:33,7457.00,7458.70,7456.00,7457.20,8250
NIFTY_F1,20140605,13:34,7458.00,7460.00,7458.00,7459.70,43700
NIFTY_F1,20140605,13:35,7459.70,7460.00,7455.30,7456.85,22600
NIFTY_F1,20140605,13:36,7456.80,7458.00,7456.15,7456.55,9050
NIFTY_F1,20140605,13:37,7457.70,7459.45,7456.50,7458.50,9950
NIFTY_F1,20140605,13:38,7458.55,7461.00,7458.05,7459.05,49750
NIFTY_F1,20140605,13:39,7459.45,7459.85,7457.15,7459.55,10600
NIFTY_F1,20140605,13:40,7459.40,7459.55,7455.00,7455.05,26100
NIFTY_F1,20140605,13:41,7456.00,7457.95,7455.10,7456.50,11700
NIFTY_F1,20140605,13:42,7456.35,7459.00,7456.00,7457.00,16650
NIFTY_F1,20140605,13:43,7456.20,7456.90,7455.40,7456.60,10800
NIFTY_F1,20140605,13:44,7456.40,7461.00,7456.40,7458.00,90700
NIFTY_F1,20140605,13:45,7457.00,7459.80,7457.00,7458.95,11150
NIFTY_F1,20140605,13:46,7458.95,7459.60,7457.00,7458.00,17800
NIFTY_F1,20140605,13:47,7458.05,7459.10,7457.30,7459.00,9250
NIFTY_F1,20140605,13:48,7458.95,7459.60,7457.25,7458.00,11050
NIFTY_F1,20140605,13:49,7459.00,7459.60,7458.25,7459.60,27900
NIFTY_F1,20140605,13:50,7459.35,7466.85,7458.50,7463.75,198100
NIFTY_F1,20140605,13:51,7463.10,7468.70,7461.75,7468.35,74850
NIFTY_F1,20140605,13:52,7468.35,7469.70,7465.80,7466.40,48600
NIFTY_F1,20140605,13:53,7467.00,7471.00,7466.45,7468.00,49300
NIFTY_F1,20140605,13:54,7468.95,7473.00,7467.10,7472.05,40700
NIFTY_F1,20140605,13:55,7473.00,7474.00,7470.05,7470.05,48350
NIFTY_F1,20140605,13:56,7470.25,7471.35,7468.40,7468.40,37500
NIFTY_F1,20140605,13:57,7468.95,7468.95,7466.65,7468.00,36950
NIFTY_F1,20140605,13:58,7467.45,7472.40,7467.20,7472.00,25600
NIFTY_F1,20140605,13:59,7472.00,7478.10,7471.90,7477.00,106450
NIFTY_F1,20140605,14:00,7476.00,7476.85,7473.10,7473.25,51150
NIFTY_F1,20140605,14:01,7474.00,7474.00,7471.40,7471.50,14950
NIFTY_F1,20140605,14:02,7471.60,7473.00,7470.80,7471.65,16500
NIFTY_F1,20140605,14:03,7471.25,7474.80,7471.25,7474.80,19450
NIFTY_F1,20140605,14:04,7473.85,7481.65,7473.85,7478.00,84900
NIFTY_F1,20140605,14:05,7478.40,7481.90,7475.80,7481.55,52700
NIFTY_F1,20140605,14:06,7483.70,7483.95,7480.20,7480.30,67800
NIFTY_F1,20140605,14:07,7480.95,7484.75,7480.00,7484.25,38450
NIFTY_F1,20140605,14:08,7484.80,7487.50,7482.70,7483.15,88000
NIFTY_F1,20140605,14:09,7483.40,7484.90,7482.05,7483.00,38700
NIFTY_F1,20140605,14:10,7482.50,7483.90,7480.60,7480.60,19750
NIFTY_F1,20140605,14:11,7480.70,7481.00,7476.15,7476.90,42250
NIFTY_F1,20140605,14:12,7476.20,7480.05,7476.20,7480.05,35350
NIFTY_F1,20140605,14:13,7480.10,7483.90,7479.85,7481.55,24050
NIFTY_F1,20140605,14:14,7481.50,7483.05,7481.00,7483.05,13500
NIFTY_F1,20140605,14:15,7482.40,7483.05,7480.30,7482.00,15250
NIFTY_F1,20140605,14:16,7481.20,7484.75,7481.20,7484.75,41900
NIFTY_F1,20140605,14:17,7484.80,7487.30,7483.05,7487.30,25350
NIFTY_F1,20140605,14:18,7486.95,7488.00,7484.35,7485.55,66400
NIFTY_F1,20140605,14:19,7486.00,7492.25,7485.60,7491.05,82700
NIFTY_F1,20140605,14:20,7491.20,7492.90,7487.55,7491.45,64800
NIFTY_F1,20140605,14:21,7490.95,7491.85,7487.00,7487.00,31200
NIFTY_F1,20140605,14:22,7487.00,7488.00,7485.60,7486.00,36350
NIFTY_F1,20140605,14:23,7485.60,7488.05,7483.80,7485.00,54900
NIFTY_F1,20140605,14:24,7484.20,7485.75,7482.45,7483.95,35050
NIFTY_F1,20140605,14:25,7483.95,7486.80,7483.05,7485.15,30200
NIFTY_F1,20140605,14:26,7485.75,7488.00,7484.60,7488.00,26300
NIFTY_F1,20140605,14:27,7487.80,7489.45,7485.20,7485.70,44200
NIFTY_F1,20140605,14:28,7485.70,7487.00,7485.00,7486.00,29150
NIFTY_F1,20140605,14:29,7486.00,7488.45,7484.40,7485.60,33850
NIFTY_F1,20140605,14:30,7485.60,7489.55,7485.00,7489.55,22650

NIFTY_F1,20140605,14:31,7489.30,7490.00,7488.25,7488.80,34900
NIFTY_F1,20140605,14:32,7489.00,7492.50,7488.95,7489.00,66550
NIFTY_F1,20140605,14:33,7489.20,7489.75,7482.50,7482.50,87650
NIFTY_F1,20140605,14:34,7483.20,7489.00,7482.50,7484.00,58050
NIFTY_F1,20140605,14:35,7484.85,7484.90,7480.60,7480.60,54450
NIFTY_F1,20140605,14:36,7480.60,7485.00,7480.60,7484.50,60350
NIFTY_F1,20140605,14:37,7484.10,7487.90,7482.45,7486.50,29900
NIFTY_F1,20140605,14:38,7486.45,7486.95,7485.10,7485.15,12600
NIFTY_F1,20140605,14:39,7486.50,7486.50,7482.10,7482.10,25450
NIFTY_F1,20140605,14:40,7482.75,7484.20,7477.00,7478.80,65500
NIFTY_F1,20140605,14:41,7479.55,7480.00,7469.10,7470.65,86950
NIFTY_F1,20140605,14:42,7469.90,7472.55,7466.25,7470.00,103400
NIFTY_F1,20140605,14:43,7470.00,7475.45,7466.30,7466.30,71450
NIFTY_F1,20140605,14:44,7467.25,7467.45,7458.60,7458.60,134650
NIFTY_F1,20140605,14:45,7455.35,7462.25,7454.55,7461.00,221700
NIFTY_F1,20140605,14:46,7462.35,7468.70,7458.90,7468.70,69150
NIFTY_F1,20140605,14:47,7468.70,7470.00,7465.30,7465.30,44750
NIFTY_F1,20140605,14:48,7466.05,7470.00,7460.00,7463.35,48900
NIFTY_F1,20140605,14:49,7464.00,7466.85,7459.95,7459.95,58850
NIFTY_F1,20140605,14:50,7459.95,7464.40,7458.75,7464.25,52900
NIFTY_F1,20140605,14:51,7464.00,7464.50,7461.10,7461.10,27350
NIFTY_F1,20140605,14:52,7460.95,7467.65,7460.55,7465.50,29100
NIFTY_F1,20140605,14:53,7465.45,7468.30,7465.00,7467.95,37900
NIFTY_F1,20140605,14:54,7468.05,7470.80,7464.00,7464.00,45200
NIFTY_F1,20140605,14:55,7464.95,7468.95,7463.35,7468.70,22450
NIFTY_F1,20140605,14:56,7468.95,7470.55,7467.60,7468.05,24450
NIFTY_F1,20140605,14:57,7468.60,7471.05,7466.30,7470.10,54800
NIFTY_F1,20140605,14:58,7470.05,7471.05,7466.30,7467.75,26650
NIFTY_F1,20140605,14:59,7467.75,7471.30,7467.10,7469.65,41850
NIFTY_F1,20140605,15:00,7469.75,7470.00,7465.00,7467.95,26800
NIFTY_F1,20140605,15:01,7468.00,7470.65,7465.95,7469.00,38950
NIFTY_F1,20140605,15:02,7469.05,7471.30,7467.55,7469.65,37050
NIFTY_F1,20140605,15:03,7470.50,7470.95,7468.15,7470.40,45250
NIFTY_F1,20140605,15:04,7470.55,7471.50,7470.15,7470.85,50900
NIFTY_F1,20140605,15:05,7470.60,7474.90,7470.60,7472.95,55800
NIFTY_F1,20140605,15:06,7473.40,7475.70,7472.40,7475.00,40250
NIFTY_F1,20140605,15:07,7474.90,7478.90,7474.65,7478.30,51500
NIFTY_F1,20140605,15:08,7478.30,7480.00,7478.25,7479.35,59800
NIFTY_F1,20140605,15:09,7479.35,7482.65,7479.30,7482.65,44450
NIFTY_F1,20140605,15:10,7482.70,7482.95,7481.65,7482.95,44450
NIFTY_F1,20140605,15:11,7482.40,7485.00,7482.40,7483.25,73000
NIFTY_F1,20140605,15:12,7483.15,7483.35,7477.20,7482.00,62350
NIFTY_F1,20140605,15:13,7481.65,7486.25,7481.65,7486.25,61650
NIFTY_F1,20140605,15:14,7486.15,7489.10,7486.00,7488.30,59200
NIFTY_F1,20140605,15:15,7488.50,7488.80,7486.00,7486.95,62250
NIFTY_F1,20140605,15:16,7486.30,7489.40,7486.30,7488.85,58200
NIFTY_F1,20140605,15:17,7489.55,7494.40,7488.85,7494.00,109900
NIFTY_F1,20140605,15:18,7494.00,7494.90,7492.50,7494.20,67900
NIFTY_F1,20140605,15:19,7493.85,7493.95,7490.40,7490.40,56800
NIFTY_F1,20140605,15:20,7490.55,7491.80,7487.70,7487.95,88450
NIFTY_F1,20140605,15:21,7488.80,7488.90,7485.10,7487.45,79600
NIFTY_F1,20140605,15:22,7487.30,7488.95,7487.10,7487.60,67250
NIFTY_F1,20140605,15:23,7488.00,7491.05,7487.30,7491.05,70100
NIFTY_F1,20140605,15:24,7491.35,7491.50,7489.70,7490.25,80650
NIFTY_F1,20140605,15:25,7491.00,7493.00,7490.05,7491.90,64750
NIFTY_F1,20140605,15:26,7491.90,7492.20,7489.40,7491.00,71650
NIFTY_F1,20140605,15:27,7490.95,7492.90,7490.00,7492.15,72200
NIFTY_F1,20140605,15:28,7492.90,7494.70,7492.00,7494.70,102550
NIFTY_F1,20140605,15:29,7494.20,7496.35,7493.70,7495.50,101550
NIFTY_F1,20140605,15:30,7495.55,7498.00,7494.55,7497.90,157600

NIFTY_F1,20140606,09:16,7549.00,7549.00,7521.15,7530.35,346400
NIFTY_F1,20140606,09:17,7530.50,7530.50,7519.90,7520.85,190350
NIFTY_F1,20140606,09:18,7521.75,7527.85,7518.65,7527.85,100900
NIFTY_F1,20140606,09:19,7527.05,7531.40,7526.95,7530.15,133550
NIFTY_F1,20140606,09:20,7531.00,7531.35,7526.00,7529.00,110200
NIFTY_F1,20140606,09:21,7529.15,7536.90,7529.15,7536.90,95400
NIFTY_F1,20140606,09:22,7536.60,7542.10,7536.60,7540.00,114450
NIFTY_F1,20140606,09:23,7539.60,7541.00,7536.60,7541.00,102850
NIFTY_F1,20140606,09:24,7542.00,7543.00,7533.00,7534.70,93400
NIFTY_F1,20140606,09:25,7533.95,7533.95,7528.00,7528.60,63750
NIFTY_F1,20140606,09:26,7529.00,7533.90,7528.00,7530.95,43150
NIFTY_F1,20140606,09:27,7530.25,7532.00,7528.20,7531.50,47650
NIFTY_F1,20140606,09:28,7531.45,7534.90,7530.40,7534.25,25300
NIFTY_F1,20140606,09:29,7534.00,7535.00,7532.70,7532.70,40250
NIFTY_F1,20140606,09:30,7533.50,7539.00,7533.05,7537.00,39450
NIFTY_F1,20140606,09:31,7536.50,7537.50,7532.15,7535.30,33650
NIFTY_F1,20140606,09:32,7534.25,7535.00,7532.00,7532.50,38500
NIFTY_F1,20140606,09:33,7532.55,7536.85,7532.50,7535.35,33600
NIFTY_F1,20140606,09:34,7535.60,7536.00,7532.05,7533.45,25300
NIFTY_F1,20140606,09:35,7533.60,7534.00,7530.00,7530.15,26600
NIFTY_F1,20140606,09:36,7530.15,7533.00,7530.05,7531.50,26450
NIFTY_F1,20140606,09:37,7532.00,7533.00,7531.15,7532.45,44100
NIFTY_F1,20140606,09:38,7533.00,7536.15,7532.50,7533.60,33550
NIFTY_F1,20140606,09:39,7533.05,7536.00,7533.05,7536.00,21200
NIFTY_F1,20140606,09:40,7536.00,7536.75,7533.15,7534.75,26100
NIFTY_F1,20140606,09:41,7534.00,7534.80,7529.50,7529.65,36450
NIFTY_F1,20140606,09:42,7529.55,7529.55,7527.50,7529.20,29000
NIFTY_F1,20140606,09:43,7529.30,7529.35,7526.25,7527.00,31000
NIFTY_F1,20140606,09:44,7526.00,7526.40,7520.85,7523.90,50750
NIFTY_F1,20140606,09:45,7523.70,7526.00,7519.25,7523.55,51200
NIFTY_F1,20140606,09:46,7523.70,7528.05,7521.55,7525.85,33050
NIFTY_F1,20140606,09:47,7525.00,7526.75,7523.65,7525.05,45300
NIFTY_F1,20140606,09:48,7525.90,7527.00,7522.00,7523.00,26600
NIFTY_F1,20140606,09:49,7523.00,7525.60,7522.35,7523.70,20150
NIFTY_F1,20140606,09:50,7523.70,7525.70,7522.55,7522.55,28300
NIFTY_F1,20140606,09:51,7522.55,7528.65,7520.25,7528.65,42550
NIFTY_F1,20140606,09:52,7528.90,7528.90,7520.00,7520.85,48700
NIFTY_F1,20140606,09:53,7521.75,7525.05,7521.15,7525.05,31950
NIFTY_F1,20140606,09:54,7525.20,7526.00,7524.25,7526.00,25800
NIFTY_F1,20140606,09:55,7525.00,7528.90,7525.00,7527.90,21800
NIFTY_F1,20140606,09:56,7527.35,7530.00,7526.55,7529.00,41000
NIFTY_F1,20140606,09:57,7529.20,7531.00,7528.00,7529.30,30350
NIFTY_F1,20140606,09:58,7530.70,7531.75,7526.80,7529.75,21650
NIFTY_F1,20140606,09:59,7529.65,7531.05,7528.45,7530.00,14300
NIFTY_F1,20140606,10:00,7530.00,7530.05,7527.20,7528.50,19500
NIFTY_F1,20140606,10:01,7528.00,7529.30,7527.60,7528.10,27900
NIFTY_F1,20140606,10:02,7528.20,7531.85,7525.00,7530.00,35800
NIFTY_F1,20140606,10:03,7530.10,7534.25,7528.75,7534.25,55650
NIFTY_F1,20140606,10:04,7533.55,7537.65,7533.35,7536.00,64000
NIFTY_F1,20140606,10:05,7536.95,7541.05,7535.90,7541.00,95450
NIFTY_F1,20140606,10:06,7540.65,7541.15,7536.80,7537.15,44800
NIFTY_F1,20140606,10:07,7536.65,7538.00,7535.10,7535.10,19350
NIFTY_F1,20140606,10:08,7535.00,7538.50,7534.65,7537.90,19700
NIFTY_F1,20140606,10:09,7537.40,7537.90,7534.00,7534.70,10300
NIFTY_F1,20140606,10:10,7533.10,7536.45,7533.10,7536.00,17050
NIFTY_F1,20140606,10:11,7536.65,7538.75,7532.30,7537.05,36200
NIFTY_F1,20140606,10:12,7537.00,7538.00,7534.20,7536.55,11650
NIFTY_F1,20140606,10:13,7536.55,7538.40,7536.05,7538.15,14450
NIFTY_F1,20140606,10:14,7538.15,7538.15,7532.80,7532.80,24800
NIFTY_F1,20140606,10:15,7532.80,7533.00,7530.55,7530.55,17700

NIFTY_F1,20140606,10:16,7531.00,7531.00,7528.05,7529.00,22700
NIFTY_F1,20140606,10:17,7529.00,7529.00,7526.45,7526.90,22900
NIFTY_F1,20140606,10:18,7526.50,7529.65,7526.00,7528.75,32150
NIFTY_F1,20140606,10:19,7530.00,7534.90,7528.15,7530.95,38200
NIFTY_F1,20140606,10:20,7530.00,7531.00,7528.00,7528.00,25450
NIFTY_F1,20140606,10:21,7529.00,7529.80,7526.10,7527.55,12900
NIFTY_F1,20140606,10:22,7528.80,7528.80,7526.00,7526.00,11300
NIFTY_F1,20140606,10:23,7525.95,7527.00,7525.25,7526.00,18550
NIFTY_F1,20140606,10:24,7527.00,7528.55,7525.40,7526.95,16850
NIFTY_F1,20140606,10:25,7525.25,7526.60,7523.10,7524.75,25200
NIFTY_F1,20140606,10:26,7524.00,7527.10,7524.00,7527.00,17300
NIFTY_F1,20140606,10:27,7528.00,7529.75,7525.15,7526.00,8950
NIFTY_F1,20140606,10:28,7526.00,7527.85,7525.45,7526.00,4050
NIFTY_F1,20140606,10:29,7526.00,7528.95,7525.45,7527.75,6550
NIFTY_F1,20140606,10:30,7527.05,7529.45,7527.05,7527.20,7400
NIFTY_F1,20140606,10:31,7528.00,7528.95,7527.30,7528.80,6050
NIFTY_F1,20140606,10:32,7528.80,7532.75,7528.60,7532.75,16500
NIFTY_F1,20140606,10:33,7532.55,7532.65,7529.20,7531.00,18600
NIFTY_F1,20140606,10:34,7530.00,7531.40,7529.70,7530.10,3900
NIFTY_F1,20140606,10:35,7531.35,7531.40,7529.00,7529.15,9950
NIFTY_F1,20140606,10:36,7529.95,7531.40,7529.40,7529.50,4650
NIFTY_F1,20140606,10:37,7530.85,7532.00,7529.15,7532.00,12000
NIFTY_F1,20140606,10:38,7532.15,7534.85,7530.95,7534.50,12850
NIFTY_F1,20140606,10:39,7534.00,7535.00,7533.00,7534.20,21550
NIFTY_F1,20140606,10:40,7535.00,7537.90,7533.75,7537.00,16750
NIFTY_F1,20140606,10:41,7537.90,7537.90,7535.00,7535.25,18450
NIFTY_F1,20140606,10:42,7535.00,7536.25,7534.30,7535.65,10100
NIFTY_F1,20140606,10:43,7535.20,7537.85,7535.00,7537.85,24200
NIFTY_F1,20140606,10:44,7537.75,7539.00,7535.00,7538.95,23700
NIFTY_F1,20140606,10:45,7538.95,7541.70,7538.00,7540.10,52950
NIFTY_F1,20140606,10:46,7542.00,7543.25,7537.80,7539.30,67750
NIFTY_F1,20140606,10:47,7539.50,7541.80,7536.25,7537.95,39200
NIFTY_F1,20140606,10:48,7538.05,7539.90,7536.85,7538.50,20000
NIFTY_F1,20140606,10:49,7539.00,7541.50,7538.00,7538.00,14000
NIFTY_F1,20140606,10:50,7538.00,7538.95,7535.35,7536.00,17250
NIFTY_F1,20140606,10:51,7536.45,7536.70,7535.50,7535.50,5850
NIFTY_F1,20140606,10:52,7535.55,7538.60,7535.15,7537.00,14150
NIFTY_F1,20140606,10:53,7537.00,7537.85,7535.55,7537.70,12650
NIFTY_F1,20140606,10:54,7537.70,7541.70,7536.40,7539.65,31450
NIFTY_F1,20140606,10:55,7540.05,7542.95,7538.30,7542.55,31100
NIFTY_F1,20140606,10:56,7542.00,7544.00,7541.35,7543.70,42200
NIFTY_F1,20140606,10:57,7544.00,7544.75,7541.40,7542.60,32950
NIFTY_F1,20140606,10:58,7542.50,7542.70,7537.70,7540.75,29800
NIFTY_F1,20140606,10:59,7541.00,7542.80,7539.00,7541.50,18450
NIFTY_F1,20140606,11:00,7541.00,7542.65,7539.20,7539.60,7900
NIFTY_F1,20140606,11:01,7539.65,7539.80,7538.90,7539.60,6700
NIFTY_F1,20140606,11:02,7539.60,7539.90,7538.00,7538.40,9750
NIFTY_F1,20140606,11:03,7538.85,7538.85,7530.10,7530.70,52450
NIFTY_F1,20140606,11:04,7532.90,7533.00,7531.10,7531.45,18950
NIFTY_F1,20140606,11:05,7530.15,7531.10,7527.50,7528.00,46000
NIFTY_F1,20140606,11:06,7528.00,7531.90,7527.00,7531.00,46350
NIFTY_F1,20140606,11:07,7531.10,7532.00,7529.55,7529.80,31350
NIFTY_F1,20140606,11:08,7530.20,7533.95,7529.00,7529.65,35650
NIFTY_F1,20140606,11:09,7530.00,7533.70,7529.60,7532.80,20700
NIFTY_F1,20140606,11:10,7532.00,7535.50,7532.00,7533.45,13250
NIFTY_F1,20140606,11:11,7534.00,7538.00,7532.95,7535.00,28850
NIFTY_F1,20140606,11:12,7535.20,7538.20,7534.55,7534.60,9400
NIFTY_F1,20140606,11:13,7534.90,7534.90,7532.70,7533.40,7200
NIFTY_F1,20140606,11:14,7533.50,7533.95,7531.05,7531.35,14100
NIFTY_F1,20140606,11:15,7531.00,7531.50,7530.00,7530.00,9200

NIFTY_F1,20140606,11:16,7530.00,7532.50,7529.00,7529.15,13200
NIFTY_F1,20140606,11:17,7529.00,7529.15,7527.00,7527.10,16800
NIFTY_F1,20140606,11:18,7527.15,7528.30,7526.00,7527.00,15250
NIFTY_F1,20140606,11:19,7526.40,7527.40,7525.25,7526.00,15150
NIFTY_F1,20140606,11:20,7525.00,7526.10,7521.15,7525.00,53750
NIFTY_F1,20140606,11:21,7525.00,7525.55,7521.00,7522.50,40900
NIFTY_F1,20140606,11:22,7523.00,7524.15,7513.00,7516.65,142650
NIFTY_F1,20140606,11:23,7516.35,7519.65,7512.15,7514.00,82700
NIFTY_F1,20140606,11:24,7514.00,7518.90,7514.00,7518.10,45950
NIFTY_F1,20140606,11:25,7518.00,7522.00,7517.10,7520.10,53200
NIFTY_F1,20140606,11:26,7521.15,7523.35,7520.00,7521.00,32200
NIFTY_F1,20140606,11:27,7521.05,7524.55,7521.00,7522.00,20850
NIFTY_F1,20140606,11:28,7522.05,7523.80,7522.00,7523.00,18000
NIFTY_F1,20140606,11:29,7524.65,7526.70,7523.35,7526.45,31000
NIFTY_F1,20140606,11:30,7526.50,7530.80,7525.55,7529.65,64450
NIFTY_F1,20140606,11:31,7529.05,7531.20,7528.20,7529.85,24250
NIFTY_F1,20140606,11:32,7528.60,7530.00,7526.30,7528.10,12000
NIFTY_F1,20140606,11:33,7529.70,7530.90,7528.30,7530.00,14650
NIFTY_F1,20140606,11:34,7530.00,7531.50,7528.25,7531.10,9400
NIFTY_F1,20140606,11:35,7530.75,7532.00,7529.85,7531.00,12700
NIFTY_F1,20140606,11:36,7531.00,7531.00,7529.15,7529.25,4950
NIFTY_F1,20140606,11:37,7529.10,7529.95,7526.40,7529.80,9100
NIFTY_F1,20140606,11:38,7529.70,7529.70,7526.10,7526.85,6400
NIFTY_F1,20140606,11:39,7526.80,7528.85,7526.80,7528.60,6750
NIFTY_F1,20140606,11:40,7528.50,7528.90,7526.35,7528.55,5500
NIFTY_F1,20140606,11:41,7527.00,7528.60,7526.35,7527.75,3850
NIFTY_F1,20140606,11:42,7526.30,7531.45,7526.30,7530.15,17400
NIFTY_F1,20140606,11:43,7530.50,7531.10,7528.90,7530.00,14800
NIFTY_F1,20140606,11:44,7531.00,7533.60,7531.00,7532.40,13950
NIFTY_F1,20140606,11:45,7532.45,7533.80,7531.60,7532.95,8800
NIFTY_F1,20140606,11:46,7532.40,7533.50,7530.60,7530.60,9600
NIFTY_F1,20140606,11:47,7532.00,7532.00,7529.20,7529.90,11250
NIFTY_F1,20140606,11:48,7529.55,7530.70,7526.80,7529.00,17800
NIFTY_F1,20140606,11:49,7528.00,7529.80,7528.00,7529.10,11500
NIFTY_F1,20140606,11:50,7528.65,7529.00,7527.00,7528.95,8100
NIFTY_F1,20140606,11:51,7528.95,7530.65,7527.00,7530.65,7450
NIFTY_F1,20140606,11:52,7529.05,7530.70,7528.00,7529.35,6600
NIFTY_F1,20140606,11:53,7529.60,7529.85,7528.25,7528.40,2900
NIFTY_F1,20140606,11:54,7528.00,7528.00,7527.20,7527.60,3700
NIFTY_F1,20140606,11:55,7528.00,7528.00,7526.00,7527.45,10850
NIFTY_F1,20140606,11:56,7526.55,7527.10,7525.90,7525.90,7400
NIFTY_F1,20140606,11:57,7525.00,7526.85,7525.00,7525.45,5450
NIFTY_F1,20140606,11:58,7524.20,7526.00,7524.05,7526.00,8200
NIFTY_F1,20140606,11:59,7525.50,7529.00,7525.50,7528.10,8600
NIFTY_F1,20140606,12:00,7528.00,7528.00,7526.00,7527.00,4000
NIFTY_F1,20140606,12:01,7527.00,7529.45,7527.00,7528.05,9650
NIFTY_F1,20140606,12:02,7529.70,7529.90,7525.00,7528.30,12600
NIFTY_F1,20140606,12:03,7527.05,7527.90,7525.00,7525.55,17550
NIFTY_F1,20140606,12:04,7523.75,7524.80,7523.25,7523.90,15800
NIFTY_F1,20140606,12:05,7524.00,7525.00,7523.55,7524.50,8050
NIFTY_F1,20140606,12:06,7524.50,7526.00,7524.00,7524.00,11850
NIFTY_F1,20140606,12:07,7524.05,7525.95,7524.05,7525.00,6100
NIFTY_F1,20140606,12:08,7525.00,7525.80,7524.20,7524.20,7300
NIFTY_F1,20140606,12:09,7524.25,7527.50,7524.20,7527.50,8450
NIFTY_F1,20140606,12:10,7527.65,7529.40,7527.25,7528.30,5300
NIFTY_F1,20140606,12:11,7529.90,7531.00,7528.15,7530.00,7350
NIFTY_F1,20140606,12:12,7529.00,7533.65,7528.00,7533.60,16450
NIFTY_F1,20140606,12:13,7533.55,7534.90,7531.95,7532.85,15600
NIFTY_F1,20140606,12:14,7531.55,7534.55,7531.55,7534.05,27500
NIFTY_F1,20140606,12:15,7534.15,7534.15,7531.15,7533.00,7700

NIFTY_F1,20140606,12:16,7533.50,7533.50,7530.00,7530.05,4800
NIFTY_F1,20140606,12:17,7531.00,7531.00,7529.00,7529.00,2750
NIFTY_F1,20140606,12:18,7528.60,7530.00,7525.55,7525.55,13550
NIFTY_F1,20140606,12:19,7525.50,7527.25,7525.50,7526.50,5000
NIFTY_F1,20140606,12:20,7526.55,7527.55,7525.80,7527.55,4500
NIFTY_F1,20140606,12:21,7527.60,7528.00,7526.50,7527.00,5250
NIFTY_F1,20140606,12:22,7526.65,7527.80,7525.60,7527.35,8100
NIFTY_F1,20140606,12:23,7526.25,7527.65,7525.10,7526.65,3950
NIFTY_F1,20140606,12:24,7526.50,7527.45,7525.55,7526.00,4050
NIFTY_F1,20140606,12:25,7527.00,7527.95,7526.25,7527.95,3350
NIFTY_F1,20140606,12:26,7527.95,7533.90,7527.20,7531.85,8400
NIFTY_F1,20140606,12:27,7533.00,7534.00,7531.25,7532.50,13850
NIFTY_F1,20140606,12:28,7532.00,7534.15,7529.10,7530.30,10100
NIFTY_F1,20140606,12:29,7530.00,7531.75,7529.00,7530.90,10650
NIFTY_F1,20140606,12:30,7531.00,7531.00,7528.80,7529.50,4450
NIFTY_F1,20140606,12:31,7530.70,7532.00,7529.50,7532.00,6600
NIFTY_F1,20140606,12:32,7532.00,7532.00,7530.00,7531.50,8700
NIFTY_F1,20140606,12:33,7531.80,7535.65,7531.80,7535.65,17400
NIFTY_F1,20140606,12:34,7535.45,7536.35,7534.25,7534.60,19450
NIFTY_F1,20140606,12:35,7535.50,7535.60,7532.20,7534.00,18350
NIFTY_F1,20140606,12:36,7533.05,7536.20,7532.00,7532.70,12600
NIFTY_F1,20140606,12:37,7533.00,7536.20,7532.00,7536.00,22150
NIFTY_F1,20140606,12:38,7536.00,7536.20,7534.45,7534.55,8700
NIFTY_F1,20140606,12:39,7534.35,7536.60,7531.75,7536.60,27050
NIFTY_F1,20140606,12:40,7536.00,7537.55,7536.00,7536.50,11150
NIFTY_F1,20140606,12:41,7536.50,7537.60,7535.75,7535.75,7200
NIFTY_F1,20140606,12:42,7535.75,7536.10,7534.30,7534.40,6950
NIFTY_F1,20140606,12:43,7534.85,7536.10,7534.35,7534.35,3700
NIFTY_F1,20140606,12:44,7534.95,7535.00,7531.20,7532.95,7650
NIFTY_F1,20140606,12:45,7531.55,7532.50,7530.40,7532.35,2050
NIFTY_F1,20140606,12:46,7532.00,7534.40,7531.70,7532.40,4250
NIFTY_F1,20140606,12:47,7532.35,7533.40,7531.00,7531.00,1300
NIFTY_F1,20140606,12:48,7532.00,7533.90,7531.25,7532.05,4000
NIFTY_F1,20140606,12:49,7532.05,7534.15,7532.00,7534.15,8700
NIFTY_F1,20140606,12:50,7534.00,7536.55,7533.60,7535.95,7400
NIFTY_F1,20140606,12:51,7536.00,7537.10,7535.25,7536.45,9100
NIFTY_F1,20140606,12:52,7536.05,7536.65,7535.35,7536.65,5500
NIFTY_F1,20140606,12:53,7536.60,7539.50,7535.15,7539.00,25550
NIFTY_F1,20140606,12:54,7538.30,7541.00,7537.20,7540.00,44550
NIFTY_F1,20140606,12:55,7540.05,7540.65,7538.00,7539.60,20350
NIFTY_F1,20140606,12:56,7539.60,7541.20,7539.10,7539.15,13050
NIFTY_F1,20140606,12:57,7539.05,7540.50,7539.00,7540.20,21900
NIFTY_F1,20140606,12:58,7540.80,7540.95,7539.15,7539.20,9600
NIFTY_F1,20140606,12:59,7538.90,7539.15,7537.45,7538.60,11950
NIFTY_F1,20140606,13:00,7538.45,7538.50,7534.95,7535.00,10600
NIFTY_F1,20140606,13:01,7534.95,7537.75,7534.95,7535.20,6400
NIFTY_F1,20140606,13:02,7536.35,7538.40,7535.30,7538.05,10750
NIFTY_F1,20140606,13:03,7538.35,7539.65,7537.80,7537.80,16450
NIFTY_F1,20140606,13:04,7538.35,7540.95,7538.35,7539.85,18050
NIFTY_F1,20140606,13:05,7539.85,7540.40,7538.95,7539.90,12300
NIFTY_F1,20140606,13:06,7540.00,7540.25,7538.10,7539.70,17400
NIFTY_F1,20140606,13:07,7539.70,7540.55,7538.65,7539.80,17300
NIFTY_F1,20140606,13:08,7540.00,7540.00,7538.50,7539.55,11450
NIFTY_F1,20140606,13:09,7539.70,7543.50,7538.50,7543.50,35450
NIFTY_F1,20140606,13:10,7544.95,7547.30,7540.95,7541.00,68200
NIFTY_F1,20140606,13:11,7540.85,7543.00,7540.60,7543.00,14400
NIFTY_F1,20140606,13:12,7543.00,7546.50,7542.95,7545.00,19850
NIFTY_F1,20140606,13:13,7544.85,7547.00,7543.35,7543.35,27700
NIFTY_F1,20140606,13:14,7543.15,7543.90,7541.30,7543.05,15150
NIFTY_F1,20140606,13:15,7541.85,7547.35,7541.85,7547.05,29350

NIFTY_F1,20140606,13:16,7547.05,7559.00,7547.05,7558.60,334000
NIFTY_F1,20140606,13:17,7557.10,7559.05,7552.00,7552.00,59900
NIFTY_F1,20140606,13:18,7552.65,7557.95,7552.65,7554.00,67900
NIFTY_F1,20140606,13:19,7555.00,7556.00,7552.55,7553.25,27300
NIFTY_F1,20140606,13:20,7553.80,7554.85,7552.60,7554.00,25150
NIFTY_F1,20140606,13:21,7554.00,7557.25,7554.00,7555.50,36600
NIFTY_F1,20140606,13:22,7556.00,7557.50,7555.35,7556.05,18550
NIFTY_F1,20140606,13:23,7556.10,7556.70,7552.10,7552.95,31250
NIFTY_F1,20140606,13:24,7552.10,7553.00,7551.15,7551.35,14350
NIFTY_F1,20140606,13:25,7551.20,7551.20,7547.00,7548.25,48200
NIFTY_F1,20140606,13:26,7548.40,7550.10,7548.00,7549.10,20000
NIFTY_F1,20140606,13:27,7549.10,7552.50,7549.10,7552.15,20900
NIFTY_F1,20140606,13:28,7552.20,7556.55,7552.00,7554.35,23300
NIFTY_F1,20140606,13:29,7554.80,7555.10,7551.55,7551.80,19250
NIFTY_F1,20140606,13:30,7552.00,7553.95,7551.25,7553.00,10650
NIFTY_F1,20140606,13:31,7553.00,7554.00,7551.80,7553.10,11850
NIFTY_F1,20140606,13:32,7553.10,7553.10,7551.25,7551.60,7750
NIFTY_F1,20140606,13:33,7551.30,7554.00,7550.85,7554.00,10450
NIFTY_F1,20140606,13:34,7554.25,7555.00,7554.05,7555.00,14000
NIFTY_F1,20140606,13:35,7555.00,7555.50,7553.00,7553.00,12850
NIFTY_F1,20140606,13:36,7552.45,7553.20,7550.15,7551.00,9850
NIFTY_F1,20140606,13:37,7551.00,7551.00,7548.35,7549.00,12600
NIFTY_F1,20140606,13:38,7548.55,7549.00,7540.15,7541.00,64950
NIFTY_F1,20140606,13:39,7541.00,7543.50,7537.00,7541.20,71650
NIFTY_F1,20140606,13:40,7541.90,7546.20,7540.00,7542.85,27800
NIFTY_F1,20140606,13:41,7542.85,7545.60,7542.85,7543.25,14700
NIFTY_F1,20140606,13:42,7543.50,7545.00,7542.25,7543.00,11150
NIFTY_F1,20140606,13:43,7543.00,7543.95,7542.20,7542.25,4450
NIFTY_F1,20140606,13:44,7542.25,7547.50,7541.60,7546.00,14900
NIFTY_F1,20140606,13:45,7546.00,7546.00,7538.60,7539.15,15450
NIFTY_F1,20140606,13:46,7538.95,7540.45,7535.20,7537.05,56250
NIFTY_F1,20140606,13:47,7536.00,7539.00,7535.00,7537.70,24800
NIFTY_F1,20140606,13:48,7538.00,7542.25,7535.75,7535.75,20150
NIFTY_F1,20140606,13:49,7535.55,7539.40,7535.10,7535.50,23200
NIFTY_F1,20140606,13:50,7535.60,7543.00,7535.45,7543.00,16950
NIFTY_F1,20140606,13:51,7542.00,7543.85,7541.20,7542.00,7700
NIFTY_F1,20140606,13:52,7542.00,7542.05,7537.05,7537.05,9950
NIFTY_F1,20140606,13:53,7537.60,7541.75,7537.00,7540.00,7850
NIFTY_F1,20140606,13:54,7539.00,7543.00,7538.20,7539.20,7600
NIFTY_F1,20140606,13:55,7540.85,7541.75,7538.85,7539.70,9300
NIFTY_F1,20140606,13:56,7539.70,7542.90,7538.00,7540.00,6300
NIFTY_F1,20140606,13:57,7540.00,7540.05,7538.00,7540.00,4700
NIFTY_F1,20140606,13:58,7540.00,7540.30,7538.05,7538.90,4600
NIFTY_F1,20140606,13:59,7538.90,7544.95,7538.60,7544.80,11800
NIFTY_F1,20140606,14:00,7544.00,7545.40,7544.00,7545.00,16050
NIFTY_F1,20140606,14:01,7545.00,7545.00,7541.05,7541.05,15550
NIFTY_F1,20140606,14:02,7542.00,7545.40,7542.00,7545.40,14500
NIFTY_F1,20140606,14:03,7545.90,7545.90,7542.85,7544.00,6400
NIFTY_F1,20140606,14:04,7543.90,7544.25,7542.00,7542.80,4300
NIFTY_F1,20140606,14:05,7542.50,7543.70,7541.20,7543.00,3450
NIFTY_F1,20140606,14:06,7543.25,7543.50,7542.35,7542.50,3350
NIFTY_F1,20140606,14:07,7543.00,7546.60,7543.00,7544.90,10400
NIFTY_F1,20140606,14:08,7546.05,7547.00,7543.50,7545.30,4250
NIFTY_F1,20140606,14:09,7545.35,7546.00,7544.40,7545.00,3900
NIFTY_F1,20140606,14:10,7545.50,7546.00,7543.50,7543.90,6000
NIFTY_F1,20140606,14:11,7543.50,7555.00,7543.05,7550.70,73200
NIFTY_F1,20140606,14:12,7550.95,7551.90,7549.10,7549.95,28350
NIFTY_F1,20140606,14:13,7549.95,7552.00,7548.70,7549.95,15450
NIFTY_F1,20140606,14:14,7550.05,7551.55,7549.15,7550.00,8750
NIFTY_F1,20140606,14:15,7549.40,7550.90,7548.65,7550.10,6400

NIFTY_F1,20140606,14:16,7550.90,7551.00,7550.00,7550.05,8550
NIFTY_F1,20140606,14:17,7550.10,7550.10,7546.75,7548.00,13650
NIFTY_F1,20140606,14:18,7549.50,7549.50,7544.75,7548.95,32350
NIFTY_F1,20140606,14:19,7549.85,7549.85,7546.30,7548.50,10200
NIFTY_F1,20140606,14:20,7547.15,7549.65,7545.95,7549.65,12300
NIFTY_F1,20140606,14:21,7550.00,7553.65,7548.05,7550.60,45750
NIFTY_F1,20140606,14:22,7549.95,7554.05,7549.00,7551.55,23400
NIFTY_F1,20140606,14:23,7551.55,7554.00,7550.80,7551.00,14700
NIFTY_F1,20140606,14:24,7553.00,7553.00,7549.60,7552.90,9700
NIFTY_F1,20140606,14:25,7552.85,7553.80,7551.00,7551.95,14650
NIFTY_F1,20140606,14:26,7551.00,7553.40,7551.00,7553.00,13400
NIFTY_F1,20140606,14:27,7552.20,7553.65,7552.00,7553.65,10400
NIFTY_F1,20140606,14:28,7552.75,7555.55,7552.55,7552.55,25850
NIFTY_F1,20140606,14:29,7553.00,7560.00,7553.00,7560.00,80500
NIFTY_F1,20140606,14:30,7560.00,7560.00,7549.40,7550.00,33800
NIFTY_F1,20140606,14:31,7550.00,7553.00,7546.55,7547.00,40750
NIFTY_F1,20140606,14:32,7546.55,7548.40,7542.60,7548.40,56800
NIFTY_F1,20140606,14:33,7547.85,7549.50,7544.65,7548.05,14750
NIFTY_F1,20140606,14:34,7548.05,7550.00,7547.95,7549.60,13000
NIFTY_F1,20140606,14:35,7548.40,7551.00,7548.10,7550.30,10150
NIFTY_F1,20140606,14:36,7551.00,7554.50,7551.00,7553.40,19600
NIFTY_F1,20140606,14:37,7553.00,7557.00,7550.90,7556.80,22600
NIFTY_F1,20140606,14:38,7556.85,7563.75,7555.30,7561.50,99550
NIFTY_F1,20140606,14:39,7560.40,7560.70,7557.45,7559.85,44700
NIFTY_F1,20140606,14:40,7560.50,7564.75,7557.95,7561.80,49650
NIFTY_F1,20140606,14:41,7562.00,7564.00,7559.00,7559.00,50250
NIFTY_F1,20140606,14:42,7560.00,7564.25,7559.10,7563.45,44150
NIFTY_F1,20140606,14:43,7563.60,7564.50,7559.45,7564.10,40150
NIFTY_F1,20140606,14:44,7564.05,7569.00,7561.50,7565.80,109400
NIFTY_F1,20140606,14:45,7567.40,7567.40,7563.00,7565.00,47750
NIFTY_F1,20140606,14:46,7565.55,7566.20,7562.10,7563.00,26400
NIFTY_F1,20140606,14:47,7562.25,7562.50,7559.35,7561.10,36300
NIFTY_F1,20140606,14:48,7561.15,7564.60,7559.70,7564.40,49150
NIFTY_F1,20140606,14:49,7564.65,7565.40,7561.80,7564.75,45350
NIFTY_F1,20140606,14:50,7564.55,7569.00,7564.55,7568.10,40000
NIFTY_F1,20140606,14:51,7568.90,7569.80,7566.90,7568.45,58300
NIFTY_F1,20140606,14:52,7568.70,7572.85,7568.00,7572.45,106000
NIFTY_F1,20140606,14:53,7571.00,7571.00,7566.10,7569.45,52800
NIFTY_F1,20140606,14:54,7569.15,7569.50,7567.00,7568.65,38200
NIFTY_F1,20140606,14:55,7569.00,7569.40,7562.95,7566.00,32900
NIFTY_F1,20140606,14:56,7566.00,7567.05,7564.45,7565.20,23950
NIFTY_F1,20140606,14:57,7565.95,7571.15,7565.75,7571.15,37850
NIFTY_F1,20140606,14:58,7571.05,7574.00,7570.10,7573.00,76450
NIFTY_F1,20140606,14:59,7572.05,7572.90,7569.40,7571.30,53500
NIFTY_F1,20140606,15:00,7571.15,7574.25,7571.10,7572.80,63700
NIFTY_F1,20140606,15:01,7572.40,7578.65,7572.15,7577.70,220550
NIFTY_F1,20140606,15:02,7577.00,7584.45,7577.00,7583.10,217250
NIFTY_F1,20140606,15:03,7583.00,7584.90,7578.85,7580.60,127400
NIFTY_F1,20140606,15:04,7580.75,7582.85,7576.65,7576.65,76000
NIFTY_F1,20140606,15:05,7576.60,7585.95,7576.00,7585.95,88200
NIFTY_F1,20140606,15:06,7585.00,7589.00,7584.20,7587.15,88650
NIFTY_F1,20140606,15:07,7586.70,7587.90,7585.00,7585.70,45250
NIFTY_F1,20140606,15:08,7586.55,7589.50,7586.00,7587.15,73200
NIFTY_F1,20140606,15:09,7588.05,7590.00,7587.35,7590.00,65400
NIFTY_F1,20140606,15:10,7590.00,7591.90,7587.25,7589.00,86150
NIFTY_F1,20140606,15:11,7589.45,7592.00,7587.00,7588.00,62850
NIFTY_F1,20140606,15:12,7588.00,7589.80,7587.70,7589.00,43950
NIFTY_F1,20140606,15:13,7588.20,7592.65,7588.20,7592.00,65100
NIFTY_F1,20140606,15:14,7592.00,7596.95,7591.50,7596.00,148050
NIFTY_F1,20140606,15:15,7596.40,7597.95,7594.80,7596.00,64200

NIFTY_F1,20140606,15:16,7596.40,7597.50,7594.60,7594.80,65300
NIFTY_F1,20140606,15:17,7595.90,7599.00,7594.05,7597.90,84600
NIFTY_F1,20140606,15:18,7598.00,7598.90,7596.25,7597.70,56300
NIFTY_F1,20140606,15:19,7597.10,7601.80,7597.10,7598.60,144500
NIFTY_F1,20140606,15:20,7599.00,7599.75,7596.00,7597.00,56250
NIFTY_F1,20140606,15:21,7596.15,7597.00,7595.00,7595.00,88800
NIFTY_F1,20140606,15:22,7595.10,7597.00,7595.10,7595.50,80600
NIFTY_F1,20140606,15:23,7596.45,7597.95,7595.30,7595.75,82500
NIFTY_F1,20140606,15:24,7595.75,7596.85,7593.10,7593.15,114250
NIFTY_F1,20140606,15:25,7593.90,7595.40,7592.80,7595.00,83450
NIFTY_F1,20140606,15:26,7595.80,7595.80,7593.40,7593.40,97200
NIFTY_F1,20140606,15:27,7594.80,7595.85,7593.55,7595.00,83950
NIFTY_F1,20140606,15:28,7595.00,7597.85,7595.00,7597.70,98900
NIFTY_F1,20140606,15:29,7597.65,7599.15,7596.90,7598.95,116400
NIFTY_F1,20140606,15:30,7598.50,7600.00,7598.00,7599.00,166000
NIFTY_F1,20140609,09:16,7631.15,7640.00,7628.00,7632.00,270600
NIFTY_F1,20140609,09:17,7631.95,7632.35,7628.15,7629.15,178900
NIFTY_F1,20140609,09:18,7628.60,7630.00,7624.25,7627.45,151600
NIFTY_F1,20140609,09:19,7627.50,7634.15,7626.35,7634.15,84650
NIFTY_F1,20140609,09:20,7633.50,7637.00,7632.00,7634.45,88100
NIFTY_F1,20140609,09:21,7636.00,7636.70,7633.20,7635.00,83050
NIFTY_F1,20140609,09:22,7635.10,7637.70,7635.05,7637.65,34150
NIFTY_F1,20140609,09:23,7637.00,7637.50,7632.90,7636.00,48000
NIFTY_F1,20140609,09:24,7636.00,7637.00,7631.45,7631.45,79300
NIFTY_F1,20140609,09:25,7631.10,7637.70,7630.20,7637.70,113100
NIFTY_F1,20140609,09:26,7638.45,7645.80,7638.45,7643.75,160900
NIFTY_F1,20140609,09:27,7643.50,7647.90,7642.40,7645.20,74100
NIFTY_F1,20140609,09:28,7646.65,7646.65,7642.00,7642.70,55900
NIFTY_F1,20140609,09:29,7642.75,7654.45,7642.75,7653.50,189250
NIFTY_F1,20140609,09:30,7653.35,7658.00,7653.10,7658.00,149650
NIFTY_F1,20140609,09:31,7659.45,7660.00,7656.30,7659.30,114250
NIFTY_F1,20140609,09:32,7658.00,7660.90,7654.75,7659.75,87250
NIFTY_F1,20140609,09:33,7658.15,7659.70,7652.05,7652.05,92000
NIFTY_F1,20140609,09:34,7652.05,7652.05,7649.15,7650.00,81700
NIFTY_F1,20140609,09:35,7650.00,7652.65,7647.80,7651.00,75850
NIFTY_F1,20140609,09:36,7651.45,7652.45,7645.05,7646.00,61300
NIFTY_F1,20140609,09:37,7645.00,7646.65,7642.15,7644.50,70250
NIFTY_F1,20140609,09:38,7644.10,7644.10,7639.00,7639.00,82650
NIFTY_F1,20140609,09:39,7639.00,7641.80,7637.10,7638.25,79050
NIFTY_F1,20140609,09:40,7638.50,7639.90,7636.60,7637.00,70000
NIFTY_F1,20140609,09:41,7636.10,7641.10,7636.00,7640.00,70750
NIFTY_F1,20140609,09:42,7639.50,7644.00,7638.60,7643.00,43050
NIFTY_F1,20140609,09:43,7642.00,7645.70,7641.05,7645.50,57150
NIFTY_F1,20140609,09:44,7645.20,7648.50,7644.05,7647.85,26650
NIFTY_F1,20140609,09:45,7647.00,7648.80,7647.00,7648.00,35850
NIFTY_F1,20140609,09:46,7649.35,7649.60,7647.70,7649.20,38500
NIFTY_F1,20140609,09:47,7649.25,7651.55,7649.00,7649.00,46200
NIFTY_F1,20140609,09:48,7649.70,7651.60,7648.10,7651.60,35850
NIFTY_F1,20140609,09:49,7651.05,7652.75,7649.25,7651.10,49500
NIFTY_F1,20140609,09:50,7651.10,7653.10,7651.00,7651.95,34350
NIFTY_F1,20140609,09:51,7650.55,7652.65,7650.00,7651.00,20850
NIFTY_F1,20140609,09:52,7650.50,7654.80,7650.40,7652.90,47050
NIFTY_F1,20140609,09:53,7652.05,7654.80,7652.00,7652.50,25600
NIFTY_F1,20140609,09:54,7652.50,7653.50,7651.00,7651.15,34300
NIFTY_F1,20140609,09:55,7651.15,7654.40,7651.10,7652.50,26800
NIFTY_F1,20140609,09:56,7653.50,7653.90,7652.10,7652.60,18650
NIFTY_F1,20140609,09:57,7653.00,7653.50,7651.35,7651.50,37350
NIFTY_F1,20140609,09:58,7651.40,7652.55,7650.20,7651.75,39050
NIFTY_F1,20140609,09:59,7651.65,7654.95,7651.65,7654.05,29550
NIFTY_F1,20140609,10:00,7653.75,7655.20,7653.30,7655.15,28650

NIFTY_F1,20140609,10:01,7654.10,7655.55,7654.10,7655.00,27600
NIFTY_F1,20140609,10:02,7655.00,7655.50,7652.25,7652.25,30600
NIFTY_F1,20140609,10:03,7653.55,7654.95,7652.25,7652.25,21300
NIFTY_F1,20140609,10:04,7652.85,7655.85,7652.40,7655.75,42350
NIFTY_F1,20140609,10:05,7655.35,7657.55,7654.50,7656.40,30900
NIFTY_F1,20140609,10:06,7656.40,7656.95,7654.20,7654.20,17900
NIFTY_F1,20140609,10:07,7654.00,7655.00,7651.00,7652.60,26800
NIFTY_F1,20140609,10:08,7652.60,7652.65,7648.30,7648.30,42850
NIFTY_F1,20140609,10:09,7648.10,7649.30,7646.10,7646.50,45600
NIFTY_F1,20140609,10:10,7646.95,7651.10,7646.00,7648.00,36950
NIFTY_F1,20140609,10:11,7648.00,7648.95,7644.00,7644.00,35550
NIFTY_F1,20140609,10:12,7644.05,7645.35,7637.60,7638.10,92400
NIFTY_F1,20140609,10:13,7639.50,7644.20,7637.00,7639.00,51200
NIFTY_F1,20140609,10:14,7638.60,7644.00,7635.00,7641.05,54100
NIFTY_F1,20140609,10:15,7638.40,7641.60,7638.40,7640.80,31750
NIFTY_F1,20140609,10:16,7640.05,7644.00,7640.05,7644.00,36950
NIFTY_F1,20140609,10:17,7644.00,7648.80,7643.00,7646.00,27950
NIFTY_F1,20140609,10:18,7644.50,7652.00,7644.50,7651.40,22950
NIFTY_F1,20140609,10:19,7649.90,7651.45,7646.45,7646.85,20400
NIFTY_F1,20140609,10:20,7646.00,7650.10,7646.00,7646.45,16150
NIFTY_F1,20140609,10:21,7646.45,7652.25,7646.20,7649.90,32700
NIFTY_F1,20140609,10:22,7650.00,7652.00,7649.95,7650.05,25750
NIFTY_F1,20140609,10:23,7650.00,7651.95,7650.00,7651.50,21100
NIFTY_F1,20140609,10:24,7651.50,7655.10,7650.45,7655.10,39150
NIFTY_F1,20140609,10:25,7655.10,7656.60,7653.60,7654.00,40700
NIFTY_F1,20140609,10:26,7654.50,7658.05,7653.25,7658.05,76600
NIFTY_F1,20140609,10:27,7658.10,7661.95,7658.00,7658.00,120550
NIFTY_F1,20140609,10:28,7657.95,7658.00,7656.60,7657.00,28100
NIFTY_F1,20140609,10:29,7657.00,7658.50,7656.45,7658.35,42050
NIFTY_F1,20140609,10:30,7658.35,7660.90,7656.95,7659.60,55100
NIFTY_F1,20140609,10:31,7659.60,7663.50,7659.25,7661.10,54850
NIFTY_F1,20140609,10:32,7662.55,7669.80,7662.55,7664.95,142350
NIFTY_F1,20140609,10:33,7665.00,7671.45,7664.20,7668.80,81800
NIFTY_F1,20140609,10:34,7668.45,7670.00,7666.35,7668.05,44950
NIFTY_F1,20140609,10:35,7668.10,7668.80,7666.00,7666.00,19800
NIFTY_F1,20140609,10:36,7666.00,7666.25,7661.50,7662.75,26350
NIFTY_F1,20140609,10:37,7662.15,7663.00,7660.30,7661.50,23750
NIFTY_F1,20140609,10:38,7661.50,7663.30,7661.40,7663.00,24600
NIFTY_F1,20140609,10:39,7663.50,7665.70,7662.85,7665.70,23700
NIFTY_F1,20140609,10:40,7666.00,7666.50,7664.00,7665.00,15350
NIFTY_F1,20140609,10:41,7665.15,7665.15,7662.20,7663.55,33400
NIFTY_F1,20140609,10:42,7660.70,7663.75,7660.50,7663.50,28600
NIFTY_F1,20140609,10:43,7663.90,7664.40,7662.45,7662.50,13300
NIFTY_F1,20140609,10:44,7663.85,7664.00,7662.00,7664.00,8600
NIFTY_F1,20140609,10:45,7664.05,7666.85,7663.50,7666.40,27600
NIFTY_F1,20140609,10:46,7665.95,7668.60,7665.00,7668.50,18750
NIFTY_F1,20140609,10:47,7669.00,7669.60,7664.70,7669.40,20650
NIFTY_F1,20140609,10:48,7669.45,7670.30,7668.00,7669.90,22550
NIFTY_F1,20140609,10:49,7669.80,7670.85,7668.00,7669.25,25100
NIFTY_F1,20140609,10:50,7670.00,7670.00,7667.20,7670.00,18000
NIFTY_F1,20140609,10:51,7669.95,7674.40,7669.60,7673.10,45200
NIFTY_F1,20140609,10:52,7672.25,7673.30,7672.00,7673.00,21800
NIFTY_F1,20140609,10:53,7673.40,7677.90,7672.65,7675.00,53100
NIFTY_F1,20140609,10:54,7675.00,7677.65,7672.65,7674.50,26350
NIFTY_F1,20140609,10:55,7673.05,7674.00,7666.85,7666.85,34800
NIFTY_F1,20140609,10:56,7666.60,7670.00,7666.60,7670.00,24550
NIFTY_F1,20140609,10:57,7670.10,7670.60,7667.60,7669.90,21200
NIFTY_F1,20140609,10:58,7670.00,7675.00,7668.20,7670.25,41300
NIFTY_F1,20140609,10:59,7669.20,7671.40,7668.15,7669.50,20100
NIFTY_F1,20140609,11:00,7669.50,7670.00,7667.60,7669.00,19000

NIFTY_F1,20140609,11:01,7669.00,7670.00,7665.75,7666.80,23800
NIFTY_F1,20140609,11:02,7666.65,7668.00,7666.20,7668.00,9500
NIFTY_F1,20140609,11:03,7666.50,7670.85,7666.50,7670.25,17550
NIFTY_F1,20140609,11:04,7670.25,7674.75,7669.95,7674.60,9800
NIFTY_F1,20140609,11:05,7673.60,7674.50,7670.50,7673.00,20100
NIFTY_F1,20140609,11:06,7672.65,7674.30,7669.50,7670.00,16950
NIFTY_F1,20140609,11:07,7670.85,7672.00,7669.30,7671.20,10600
NIFTY_F1,20140609,11:08,7671.50,7675.75,7671.50,7674.10,25100
NIFTY_F1,20140609,11:09,7674.95,7675.60,7674.05,7674.60,25400
NIFTY_F1,20140609,11:10,7674.05,7674.45,7672.25,7673.00,8800
NIFTY_F1,20140609,11:11,7672.60,7677.20,7672.55,7676.00,34500
NIFTY_F1,20140609,11:12,7675.70,7678.75,7674.45,7676.05,47950
NIFTY_F1,20140609,11:13,7676.05,7677.50,7675.55,7675.60,22150
NIFTY_F1,20140609,11:14,7676.95,7678.75,7675.90,7676.50,29800
NIFTY_F1,20140609,11:15,7676.50,7678.00,7674.50,7674.50,19500
NIFTY_F1,20140609,11:16,7674.15,7675.00,7667.00,7667.35,39800
NIFTY_F1,20140609,11:17,7668.00,7668.70,7665.00,7666.40,50950
NIFTY_F1,20140609,11:18,7666.40,7667.45,7663.00,7664.35,65450
NIFTY_F1,20140609,11:19,7664.05,7665.55,7662.85,7664.75,17650
NIFTY_F1,20140609,11:20,7664.75,7665.60,7663.85,7664.00,22500
NIFTY_F1,20140609,11:21,7663.65,7666.00,7662.70,7664.80,20400
NIFTY_F1,20140609,11:22,7664.80,7669.00,7664.15,7668.10,13600
NIFTY_F1,20140609,11:23,7668.55,7670.00,7666.00,7669.95,14950
NIFTY_F1,20140609,11:24,7670.00,7670.00,7667.00,7668.95,8900
NIFTY_F1,20140609,11:25,7668.95,7670.00,7668.00,7670.00,8000
NIFTY_F1,20140609,11:26,7670.00,7671.00,7669.30,7669.50,5950
NIFTY_F1,20140609,11:27,7670.00,7670.70,7668.85,7668.85,7000
NIFTY_F1,20140609,11:28,7668.50,7670.40,7667.00,7667.45,14850
NIFTY_F1,20140609,11:29,7667.40,7669.05,7667.10,7667.30,7750
NIFTY_F1,20140609,11:30,7667.30,7668.65,7665.80,7666.05,12300
NIFTY_F1,20140609,11:31,7666.00,7668.75,7665.15,7666.00,20750
NIFTY_F1,20140609,11:32,7666.15,7670.95,7666.15,7670.00,14300
NIFTY_F1,20140609,11:33,7670.00,7671.75,7668.50,7669.45,16350
NIFTY_F1,20140609,11:34,7670.00,7671.00,7668.85,7669.85,14100
NIFTY_F1,20140609,11:35,7668.45,7671.55,7668.45,7671.50,16200
NIFTY_F1,20140609,11:36,7671.50,7673.65,7671.00,7673.65,15450
NIFTY_F1,20140609,11:37,7673.00,7675.40,7671.50,7672.85,43600
NIFTY_F1,20140609,11:38,7672.00,7674.00,7671.45,7672.05,7900
NIFTY_F1,20140609,11:39,7672.10,7675.05,7672.10,7675.00,16650
NIFTY_F1,20140609,11:40,7675.15,7675.35,7672.40,7672.40,18150
NIFTY_F1,20140609,11:41,7672.30,7674.60,7672.20,7673.25,16150
NIFTY_F1,20140609,11:42,7673.85,7674.85,7672.20,7674.00,13050
NIFTY_F1,20140609,11:43,7675.00,7680.00,7674.10,7679.00,63350
NIFTY_F1,20140609,11:44,7678.25,7681.95,7676.50,7679.00,66750
NIFTY_F1,20140609,11:45,7677.30,7680.30,7675.50,7680.30,22100
NIFTY_F1,20140609,11:46,7680.00,7681.60,7677.70,7679.00,25150
NIFTY_F1,20140609,11:47,7680.00,7680.00,7678.00,7678.15,11100
NIFTY_F1,20140609,11:48,7678.00,7678.20,7676.05,7677.70,32550
NIFTY_F1,20140609,11:49,7677.70,7679.00,7676.95,7677.75,27550
NIFTY_F1,20140609,11:50,7677.00,7678.80,7675.55,7675.55,13650
NIFTY_F1,20140609,11:51,7675.30,7676.50,7674.00,7676.00,14750
NIFTY_F1,20140609,11:52,7676.00,7676.00,7666.70,7666.80,62700
NIFTY_F1,20140609,11:53,7668.00,7669.25,7663.85,7664.00,90550
NIFTY_F1,20140609,11:54,7662.55,7662.55,7656.00,7658.65,141800
NIFTY_F1,20140609,11:55,7658.00,7662.00,7654.20,7660.00,101700
NIFTY_F1,20140609,11:56,7659.10,7661.35,7655.00,7655.00,42400
NIFTY_F1,20140609,11:57,7654.00,7656.00,7646.00,7652.50,202800
NIFTY_F1,20140609,11:58,7653.75,7653.75,7647.90,7649.00,51850
NIFTY_F1,20140609,11:59,7648.00,7649.00,7644.10,7648.75,79400
NIFTY_F1,20140609,12:00,7648.00,7652.50,7645.00,7652.15,62950

NIFTY_F1,20140609,12:01,7652.60,7654.75,7650.40,7652.15,38100
NIFTY_F1,20140609,12:02,7650.10,7650.10,7635.60,7639.00,199200
NIFTY_F1,20140609,12:03,7639.00,7643.65,7637.20,7642.70,76150
NIFTY_F1,20140609,12:04,7642.30,7650.00,7641.00,7644.10,48900
NIFTY_F1,20140609,12:05,7644.80,7645.45,7639.20,7642.00,53350
NIFTY_F1,20140609,12:06,7643.00,7649.00,7642.20,7645.05,44750
NIFTY_F1,20140609,12:07,7645.10,7648.90,7640.35,7640.90,35150
NIFTY_F1,20140609,12:08,7641.10,7648.25,7640.00,7647.90,40150
NIFTY_F1,20140609,12:09,7647.05,7648.30,7645.05,7647.00,39300
NIFTY_F1,20140609,12:10,7645.70,7647.80,7644.90,7645.80,25950
NIFTY_F1,20140609,12:11,7647.15,7648.70,7644.00,7648.00,32650
NIFTY_F1,20140609,12:12,7647.00,7647.95,7645.10,7645.55,14500
NIFTY_F1,20140609,12:13,7646.95,7648.70,7645.00,7648.70,22350
NIFTY_F1,20140609,12:14,7648.40,7649.00,7646.50,7647.90,25750
NIFTY_F1,20140609,12:15,7646.55,7649.00,7646.20,7647.90,24100
NIFTY_F1,20140609,12:16,7647.20,7648.80,7647.00,7647.15,7950
NIFTY_F1,20140609,12:17,7647.80,7649.00,7644.00,7645.10,31800
NIFTY_F1,20140609,12:18,7644.35,7646.90,7644.00,7644.20,13050
NIFTY_F1,20140609,12:19,7645.00,7648.50,7645.00,7647.50,19800
NIFTY_F1,20140609,12:20,7647.90,7648.40,7646.05,7648.00,11450
NIFTY_F1,20140609,12:21,7648.25,7649.70,7648.05,7648.05,8750
NIFTY_F1,20140609,12:22,7648.95,7649.75,7648.05,7649.50,17450
NIFTY_F1,20140609,12:23,7649.70,7649.85,7648.20,7649.60,22000
NIFTY_F1,20140609,12:24,7648.40,7649.90,7648.40,7649.85,20850
NIFTY_F1,20140609,12:25,7649.40,7654.30,7649.00,7653.90,88700
NIFTY_F1,20140609,12:26,7653.90,7653.90,7648.30,7649.00,40850
NIFTY_F1,20140609,12:27,7649.75,7650.75,7647.50,7650.65,14600
NIFTY_F1,20140609,12:28,7650.70,7650.70,7647.75,7649.00,10650
NIFTY_F1,20140609,12:29,7649.75,7649.75,7645.00,7645.00,28400
NIFTY_F1,20140609,12:30,7645.00,7646.95,7644.85,7645.30,14100
NIFTY_F1,20140609,12:31,7645.15,7646.10,7642.95,7643.20,19000
NIFTY_F1,20140609,12:32,7643.55,7645.00,7642.65,7643.25,18400
NIFTY_F1,20140609,12:33,7643.30,7648.00,7643.10,7648.00,31950
NIFTY_F1,20140609,12:34,7644.00,7646.05,7640.20,7641.00,45500
NIFTY_F1,20140609,12:35,7641.00,7641.90,7637.05,7637.75,26000
NIFTY_F1,20140609,12:36,7638.00,7642.00,7635.55,7640.00,58950
NIFTY_F1,20140609,12:37,7641.00,7641.50,7634.65,7638.40,73500
NIFTY_F1,20140609,12:38,7640.05,7640.05,7638.00,7638.10,14650
NIFTY_F1,20140609,12:39,7638.00,7642.75,7638.00,7641.25,26150
NIFTY_F1,20140609,12:40,7642.00,7642.75,7641.25,7642.75,6250
NIFTY_F1,20140609,12:41,7642.50,7646.00,7642.50,7645.95,9800
NIFTY_F1,20140609,12:42,7646.00,7648.00,7645.00,7645.00,22650
NIFTY_F1,20140609,12:43,7645.00,7647.00,7643.00,7646.90,16750
NIFTY_F1,20140609,12:44,7647.65,7647.65,7643.70,7647.00,6650
NIFTY_F1,20140609,12:45,7647.00,7647.00,7645.35,7646.90,8250
NIFTY_F1,20140609,12:46,7647.00,7647.90,7646.00,7647.30,10000
NIFTY_F1,20140609,12:47,7647.75,7652.60,7646.50,7652.35,19500
NIFTY_F1,20140609,12:48,7653.50,7654.50,7651.60,7654.00,30350
NIFTY_F1,20140609,12:49,7653.75,7657.00,7652.60,7655.80,48750
NIFTY_F1,20140609,12:50,7655.80,7658.50,7655.70,7658.50,34050
NIFTY_F1,20140609,12:51,7657.95,7658.25,7655.00,7655.00,18200
NIFTY_F1,20140609,12:52,7655.00,7658.50,7655.00,7656.10,17000
NIFTY_F1,20140609,12:53,7658.00,7661.95,7656.35,7660.35,42200
NIFTY_F1,20140609,12:54,7661.00,7662.90,7656.85,7660.80,26250
NIFTY_F1,20140609,12:55,7660.00,7660.80,7656.15,7659.00,21100
NIFTY_F1,20140609,12:56,7658.50,7658.80,7655.20,7655.20,10800
NIFTY_F1,20140609,12:57,7655.20,7656.60,7652.80,7654.25,9650
NIFTY_F1,20140609,12:58,7654.25,7658.00,7654.25,7657.00,12350
NIFTY_F1,20140609,12:59,7658.65,7662.80,7657.10,7662.80,41200
NIFTY_F1,20140609,13:00,7662.10,7662.90,7656.05,7657.00,14650

NIFTY_F1,20140609,13:01,7656.50,7659.00,7656.50,7658.00,14900
NIFTY_F1,20140609,13:02,7658.30,7659.00,7657.30,7658.00,5100
NIFTY_F1,20140609,13:03,7658.00,7659.00,7656.50,7657.00,4800
NIFTY_F1,20140609,13:04,7657.05,7657.05,7653.00,7654.80,12600
NIFTY_F1,20140609,13:05,7654.05,7656.90,7653.50,7655.25,7800
NIFTY_F1,20140609,13:06,7655.25,7655.25,7653.15,7653.15,7650
NIFTY_F1,20140609,13:07,7654.00,7659.45,7653.00,7659.45,8850
NIFTY_F1,20140609,13:08,7659.40,7659.90,7654.20,7659.30,16550
NIFTY_F1,20140609,13:09,7658.30,7660.50,7658.00,7659.45,9550
NIFTY_F1,20140609,13:10,7660.00,7660.65,7658.70,7660.65,20200
NIFTY_F1,20140609,13:11,7660.55,7660.55,7658.50,7660.00,11250
NIFTY_F1,20140609,13:12,7658.75,7660.00,7658.05,7659.00,6350
NIFTY_F1,20140609,13:13,7658.05,7660.00,7658.00,7658.30,6850
NIFTY_F1,20140609,13:14,7658.25,7659.70,7658.00,7658.50,3850
NIFTY_F1,20140609,13:15,7658.10,7660.15,7658.10,7659.00,5700
NIFTY_F1,20140609,13:16,7660.00,7660.00,7659.00,7660.00,10000
NIFTY_F1,20140609,13:17,7660.00,7662.90,7659.50,7662.90,9700
NIFTY_F1,20140609,13:18,7662.90,7662.90,7659.20,7660.35,9200
NIFTY_F1,20140609,13:19,7660.35,7661.75,7659.15,7661.50,4700
NIFTY_F1,20140609,13:20,7660.25,7662.00,7660.00,7660.25,3300
NIFTY_F1,20140609,13:21,7660.50,7661.50,7659.05,7660.05,7000
NIFTY_F1,20140609,13:22,7661.20,7661.20,7658.00,7658.05,22050
NIFTY_F1,20140609,13:23,7658.05,7659.05,7657.00,7657.65,16000
NIFTY_F1,20140609,13:24,7657.65,7658.05,7653.90,7655.00,13250
NIFTY_F1,20140609,13:25,7656.40,7657.05,7655.05,7655.60,11300
NIFTY_F1,20140609,13:26,7655.70,7658.60,7655.00,7657.65,14250
NIFTY_F1,20140609,13:27,7656.30,7659.75,7656.15,7657.75,13400
NIFTY_F1,20140609,13:28,7657.60,7658.85,7655.40,7656.45,10750
NIFTY_F1,20140609,13:29,7658.20,7658.90,7656.30,7657.30,5800
NIFTY_F1,20140609,13:30,7657.20,7658.35,7655.50,7657.25,11150
NIFTY_F1,20140609,13:31,7657.35,7658.75,7656.55,7658.65,6000
NIFTY_F1,20140609,13:32,7658.45,7658.60,7656.55,7658.00,14000
NIFTY_F1,20140609,13:33,7658.50,7661.60,7657.50,7660.45,13600
NIFTY_F1,20140609,13:34,7661.00,7665.00,7661.00,7665.00,29000
NIFTY_F1,20140609,13:35,7664.55,7668.00,7664.00,7667.00,42450
NIFTY_F1,20140609,13:36,7667.85,7667.85,7665.35,7666.00,16600
NIFTY_F1,20140609,13:37,7666.50,7667.90,7666.05,7667.00,9550
NIFTY_F1,20140609,13:38,7667.05,7668.00,7665.60,7668.00,17000
NIFTY_F1,20140609,13:39,7667.90,7670.00,7666.50,7670.00,35100
NIFTY_F1,20140609,13:40,7669.00,7671.50,7667.80,7667.80,37800
NIFTY_F1,20140609,13:41,7668.55,7670.05,7667.00,7669.40,22100
NIFTY_F1,20140609,13:42,7669.40,7671.50,7669.40,7669.50,17450
NIFTY_F1,20140609,13:43,7669.00,7669.75,7668.00,7669.00,15000
NIFTY_F1,20140609,13:44,7668.30,7669.00,7663.25,7663.30,16000
NIFTY_F1,20140609,13:45,7663.05,7664.20,7663.00,7664.00,16450
NIFTY_F1,20140609,13:46,7663.70,7664.00,7662.10,7662.10,9000
NIFTY_F1,20140609,13:47,7662.10,7667.75,7661.55,7666.10,10850
NIFTY_F1,20140609,13:48,7666.00,7667.05,7665.15,7666.00,6700
NIFTY_F1,20140609,13:49,7666.00,7666.50,7665.20,7665.50,5450
NIFTY_F1,20140609,13:50,7665.55,7666.40,7664.75,7665.00,11000
NIFTY_F1,20140609,13:51,7665.35,7665.65,7663.85,7664.00,11350
NIFTY_F1,20140609,13:52,7665.00,7666.95,7664.30,7664.35,14550
NIFTY_F1,20140609,13:53,7664.55,7668.00,7664.50,7668.00,8200
NIFTY_F1,20140609,13:54,7668.05,7670.50,7666.00,7667.95,25300
NIFTY_F1,20140609,13:55,7668.00,7669.85,7665.90,7669.00,14800
NIFTY_F1,20140609,13:56,7669.75,7670.75,7668.85,7670.00,23100
NIFTY_F1,20140609,13:57,7670.50,7672.00,7669.45,7669.65,10000
NIFTY_F1,20140609,13:58,7669.00,7671.85,7669.00,7670.50,20800
NIFTY_F1,20140609,13:59,7671.00,7671.90,7670.00,7671.35,9050
NIFTY_F1,20140609,14:00,7671.00,7679.00,7671.00,7674.30,117050

NIFTY_F1,20140609,14:01,7675.30,7677.05,7673.50,7674.35,29900
NIFTY_F1,20140609,14:02,7674.20,7677.90,7674.15,7677.00,19950
NIFTY_F1,20140609,14:03,7676.60,7677.70,7674.60,7674.75,10200
NIFTY_F1,20140609,14:04,7675.00,7675.00,7670.60,7671.00,21300
NIFTY_F1,20140609,14:05,7671.30,7675.00,7670.00,7675.00,19600
NIFTY_F1,20140609,14:06,7675.00,7676.00,7673.55,7674.50,12150
NIFTY_F1,20140609,14:07,7674.50,7675.95,7673.60,7675.00,21900
NIFTY_F1,20140609,14:08,7675.00,7676.45,7674.00,7674.10,14100
NIFTY_F1,20140609,14:09,7674.10,7676.05,7674.00,7674.00,16550
NIFTY_F1,20140609,14:10,7674.00,7675.40,7668.35,7668.75,21750
NIFTY_F1,20140609,14:11,7668.80,7670.45,7667.00,7670.45,25350
NIFTY_F1,20140609,14:12,7669.00,7670.60,7668.00,7670.30,8150
NIFTY_F1,20140609,14:13,7670.40,7671.95,7669.55,7671.95,8500
NIFTY_F1,20140609,14:14,7670.55,7671.90,7669.25,7669.25,4250
NIFTY_F1,20140609,14:15,7670.00,7674.50,7669.50,7673.10,12300
NIFTY_F1,20140609,14:16,7673.10,7674.40,7672.60,7673.90,5600
NIFTY_F1,20140609,14:17,7674.00,7674.05,7666.25,7667.05,30400
NIFTY_F1,20140609,14:18,7667.75,7668.50,7664.95,7665.00,13850
NIFTY_F1,20140609,14:19,7664.00,7666.00,7662.50,7663.20,25700
NIFTY_F1,20140609,14:20,7663.40,7665.20,7663.00,7663.70,15500
NIFTY_F1,20140609,14:21,7663.00,7666.05,7661.20,7663.35,20500
NIFTY_F1,20140609,14:22,7664.00,7669.15,7663.30,7667.50,11850
NIFTY_F1,20140609,14:23,7667.50,7669.90,7664.00,7665.10,23850
NIFTY_F1,20140609,14:24,7665.90,7667.95,7665.85,7666.55,4550
NIFTY_F1,20140609,14:25,7667.30,7671.00,7665.80,7668.30,13800
NIFTY_F1,20140609,14:26,7669.35,7670.70,7667.40,7669.55,9800
NIFTY_F1,20140609,14:27,7668.30,7672.90,7668.30,7672.50,15400
NIFTY_F1,20140609,14:28,7672.50,7673.35,7672.00,7672.10,8300
NIFTY_F1,20140609,14:29,7673.00,7673.70,7671.05,7671.05,12750
NIFTY_F1,20140609,14:30,7670.65,7673.05,7668.10,7671.65,10850
NIFTY_F1,20140609,14:31,7671.65,7673.30,7671.00,7672.00,5350
NIFTY_F1,20140609,14:32,7673.20,7673.55,7672.00,7673.00,6800
NIFTY_F1,20140609,14:33,7673.25,7676.05,7671.30,7676.05,22700
NIFTY_F1,20140609,14:34,7676.05,7678.00,7675.15,7676.80,39300
NIFTY_F1,20140609,14:35,7676.80,7679.00,7676.40,7678.00,20100
NIFTY_F1,20140609,14:36,7679.00,7686.45,7677.15,7681.80,148700
NIFTY_F1,20140609,14:37,7681.80,7681.80,7674.00,7674.00,38800
NIFTY_F1,20140609,14:38,7674.00,7675.90,7673.00,7674.90,18750
NIFTY_F1,20140609,14:39,7674.40,7681.90,7674.40,7680.40,23000
NIFTY_F1,20140609,14:40,7680.15,7680.15,7675.10,7675.25,23000
NIFTY_F1,20140609,14:41,7675.25,7678.70,7675.25,7677.00,10200
NIFTY_F1,20140609,14:42,7677.00,7677.60,7676.30,7677.05,8900
NIFTY_F1,20140609,14:43,7677.05,7681.70,7677.05,7680.00,25700
NIFTY_F1,20140609,14:44,7680.30,7680.60,7678.00,7678.00,29400
NIFTY_F1,20140609,14:45,7678.50,7680.25,7677.45,7677.90,16300
NIFTY_F1,20140609,14:46,7678.00,7680.70,7677.60,7680.55,20550
NIFTY_F1,20140609,14:47,7680.85,7680.85,7679.05,7680.40,19450
NIFTY_F1,20140609,14:48,7680.00,7680.40,7677.45,7680.00,11400
NIFTY_F1,20140609,14:49,7679.60,7687.95,7679.55,7684.00,47900
NIFTY_F1,20140609,14:50,7684.25,7689.00,7682.00,7689.00,28900
NIFTY_F1,20140609,14:51,7688.05,7689.45,7686.40,7686.40,45250
NIFTY_F1,20140609,14:52,7686.75,7688.00,7683.00,7683.20,34000
NIFTY_F1,20140609,14:53,7684.30,7686.65,7682.75,7684.05,11800
NIFTY_F1,20140609,14:54,7685.00,7686.00,7683.65,7684.00,22400
NIFTY_F1,20140609,14:55,7684.10,7684.90,7683.60,7684.00,7900
NIFTY_F1,20140609,14:56,7683.65,7683.65,7680.00,7680.00,34000
NIFTY_F1,20140609,14:57,7678.50,7679.00,7671.20,7672.00,57400
NIFTY_F1,20140609,14:58,7671.10,7674.00,7669.90,7673.00,39900
NIFTY_F1,20140609,14:59,7673.80,7674.95,7670.60,7674.95,12850
NIFTY_F1,20140609,15:00,7674.95,7678.55,7674.60,7677.00,22200

NIFTY_F1,20140609,15:01,7678.00,7678.05,7675.00,7675.75,27650
NIFTY_F1,20140609,15:02,7677.80,7684.20,7677.80,7680.00,44100
NIFTY_F1,20140609,15:03,7680.00,7684.70,7680.00,7682.95,26400
NIFTY_F1,20140609,15:04,7683.00,7684.50,7680.80,7682.15,27350
NIFTY_F1,20140609,15:05,7683.90,7684.50,7681.25,7683.00,21100
NIFTY_F1,20140609,15:06,7681.60,7683.90,7680.10,7682.90,32050
NIFTY_F1,20140609,15:07,7682.90,7682.90,7681.00,7681.40,16900
NIFTY_F1,20140609,15:08,7681.40,7682.75,7679.95,7682.75,27100
NIFTY_F1,20140609,15:09,7681.00,7683.35,7680.00,7681.00,21900
NIFTY_F1,20140609,15:10,7681.75,7683.00,7680.65,7683.00,22500
NIFTY_F1,20140609,15:11,7683.60,7683.75,7680.55,7683.00,29700
NIFTY_F1,20140609,15:12,7682.95,7683.40,7678.50,7679.80,22600
NIFTY_F1,20140609,15:13,7677.45,7679.80,7675.45,7675.80,50350
NIFTY_F1,20140609,15:14,7676.00,7676.00,7673.45,7673.45,51700
NIFTY_F1,20140609,15:15,7673.80,7674.00,7671.10,7672.70,69000
NIFTY_F1,20140609,15:16,7672.70,7675.90,7672.10,7672.10,61950
NIFTY_F1,20140609,15:17,7673.55,7673.80,7669.00,7670.00,112950
NIFTY_F1,20140609,15:18,7670.00,7671.95,7667.00,7667.00,85150
NIFTY_F1,20140609,15:19,7667.00,7668.65,7663.00,7664.00,64100
NIFTY_F1,20140609,15:20,7663.25,7665.85,7661.85,7662.10,59800
NIFTY_F1,20140609,15:21,7662.00,7664.10,7661.30,7662.75,75700
NIFTY_F1,20140609,15:22,7662.65,7663.00,7658.75,7661.65,77250
NIFTY_F1,20140609,15:23,7661.75,7666.50,7661.75,7665.00,52850
NIFTY_F1,20140609,15:24,7665.00,7666.80,7662.00,7662.45,50250
NIFTY_F1,20140609,15:25,7662.70,7664.90,7661.60,7663.20,49200
NIFTY_F1,20140609,15:26,7663.30,7666.00,7663.30,7664.20,50250
NIFTY_F1,20140609,15:27,7664.20,7665.00,7662.45,7665.00,65050
NIFTY_F1,20140609,15:28,7664.55,7665.05,7663.00,7664.00,111300
NIFTY_F1,20140609,15:29,7664.00,7666.30,7663.95,7665.50,101350
NIFTY_F1,20140609,15:30,7665.10,7667.50,7664.10,7665.00,104650
NIFTY_F1,20140610,09:16,7677.50,7680.00,7655.60,7660.15,174700
NIFTY_F1,20140610,09:17,7660.00,7660.00,7643.10,7648.00,201550
NIFTY_F1,20140610,09:18,7648.00,7652.95,7644.10,7651.00,145550
NIFTY_F1,20140610,09:19,7651.00,7651.00,7644.00,7645.90,102400
NIFTY_F1,20140610,09:20,7646.05,7646.05,7636.55,7638.10,155000
NIFTY_F1,20140610,09:21,7637.80,7638.00,7620.25,7632.00,251450
NIFTY_F1,20140610,09:22,7632.00,7633.00,7624.40,7629.00,143500
NIFTY_F1,20140610,09:23,7628.05,7634.00,7628.00,7633.70,85750
NIFTY_F1,20140610,09:24,7634.00,7636.80,7633.15,7636.75,93700
NIFTY_F1,20140610,09:25,7636.80,7643.00,7636.80,7639.60,92650
NIFTY_F1,20140610,09:26,7639.05,7648.00,7639.05,7647.30,129250
NIFTY_F1,20140610,09:27,7647.30,7647.30,7635.85,7637.00,64500
NIFTY_F1,20140610,09:28,7635.50,7644.00,7634.10,7638.75,60150
NIFTY_F1,20140610,09:29,7639.85,7642.05,7638.50,7639.10,34800
NIFTY_F1,20140610,09:30,7638.80,7639.35,7633.30,7636.00,32750
NIFTY_F1,20140610,09:31,7635.05,7636.00,7625.25,7626.00,86850
NIFTY_F1,20140610,09:32,7627.40,7627.40,7621.70,7624.40,126950
NIFTY_F1,20140610,09:33,7624.40,7631.00,7624.35,7631.00,41500
NIFTY_F1,20140610,09:34,7631.80,7632.30,7626.15,7631.00,74500
NIFTY_F1,20140610,09:35,7630.75,7632.25,7624.00,7624.25,53550
NIFTY_F1,20140610,09:36,7625.00,7626.15,7615.20,7618.00,154350
NIFTY_F1,20140610,09:37,7617.10,7619.95,7613.30,7615.00,128100
NIFTY_F1,20140610,09:38,7614.00,7620.00,7607.00,7610.00,170800
NIFTY_F1,20140610,09:39,7608.60,7609.45,7603.00,7605.00,273100
NIFTY_F1,20140610,09:40,7604.85,7610.90,7602.65,7608.85,109500
NIFTY_F1,20140610,09:41,7608.95,7610.00,7605.80,7606.75,95700
NIFTY_F1,20140610,09:42,7605.00,7606.95,7602.30,7602.95,110850
NIFTY_F1,20140610,09:43,7602.05,7602.05,7590.15,7591.10,340800
NIFTY_F1,20140610,09:44,7588.90,7601.45,7588.00,7601.00,178000
NIFTY_F1,20140610,09:45,7602.00,7608.70,7601.75,7603.30,74500

NIFTY_F1,20140610,09:46,7604.00,7606.00,7601.55,7602.95,46400
NIFTY_F1,20140610,09:47,7603.00,7606.95,7602.75,7604.25,72400
NIFTY_F1,20140610,09:48,7605.75,7606.95,7605.00,7605.00,40600
NIFTY_F1,20140610,09:49,7605.00,7606.70,7596.00,7596.00,68100
NIFTY_F1,20140610,09:50,7595.25,7603.15,7595.10,7601.05,54300
NIFTY_F1,20140610,09:51,7601.25,7602.85,7597.05,7602.00,38250
NIFTY_F1,20140610,09:52,7602.00,7603.95,7598.15,7600.75,34750
NIFTY_F1,20140610,09:53,7601.70,7602.05,7597.20,7598.45,41600
NIFTY_F1,20140610,09:54,7598.10,7604.00,7595.50,7604.00,41850
NIFTY_F1,20140610,09:55,7604.00,7606.85,7602.50,7605.00,35200
NIFTY_F1,20140610,09:56,7605.70,7610.00,7605.00,7610.00,48000
NIFTY_F1,20140610,09:57,7609.00,7613.00,7606.00,7612.00,87200
NIFTY_F1,20140610,09:58,7612.10,7614.90,7611.00,7613.30,41500
NIFTY_F1,20140610,09:59,7614.95,7617.00,7613.00,7615.30,42800
NIFTY_F1,20140610,10:00,7615.50,7615.50,7605.00,7608.30,39950
NIFTY_F1,20140610,10:01,7606.80,7612.90,7606.40,7612.00,25600
NIFTY_F1,20140610,10:02,7612.70,7612.85,7610.00,7611.90,16250
NIFTY_F1,20140610,10:03,7612.40,7612.40,7608.15,7610.00,30950
NIFTY_F1,20140610,10:04,7610.00,7613.05,7609.00,7612.85,18050
NIFTY_F1,20140610,10:05,7612.80,7615.00,7612.80,7615.00,18300
NIFTY_F1,20140610,10:06,7615.20,7616.20,7614.95,7616.00,26600
NIFTY_F1,20140610,10:07,7616.00,7616.00,7610.25,7613.00,20600
NIFTY_F1,20140610,10:08,7613.00,7615.00,7612.30,7613.45,19750
NIFTY_F1,20140610,10:09,7613.05,7614.65,7612.40,7614.40,12900
NIFTY_F1,20140610,10:10,7614.00,7615.00,7610.00,7614.50,30300
NIFTY_F1,20140610,10:11,7613.95,7614.30,7611.70,7614.30,9500
NIFTY_F1,20140610,10:12,7613.75,7614.90,7611.75,7613.20,11100
NIFTY_F1,20140610,10:13,7612.05,7614.55,7610.45,7614.55,9300
NIFTY_F1,20140610,10:14,7614.70,7614.90,7611.40,7612.80,25150
NIFTY_F1,20140610,10:15,7611.80,7614.80,7611.80,7613.80,18950
NIFTY_F1,20140610,10:16,7613.80,7615.00,7611.75,7615.00,22100
NIFTY_F1,20140610,10:17,7613.60,7614.90,7612.05,7614.75,12300
NIFTY_F1,20140610,10:18,7613.00,7614.95,7612.65,7613.00,16850
NIFTY_F1,20140610,10:19,7613.90,7614.40,7610.55,7610.55,12750
NIFTY_F1,20140610,10:20,7611.25,7612.50,7610.25,7610.25,13850
NIFTY_F1,20140610,10:21,7611.00,7611.00,7607.00,7607.75,39950
NIFTY_F1,20140610,10:22,7607.75,7608.15,7605.15,7607.00,28650
NIFTY_F1,20140610,10:23,7605.75,7611.70,7605.05,7611.35,34600
NIFTY_F1,20140610,10:24,7611.35,7613.00,7610.00,7611.10,15150
NIFTY_F1,20140610,10:25,7611.75,7613.65,7610.20,7611.10,17300
NIFTY_F1,20140610,10:26,7611.00,7614.85,7611.00,7614.00,8900
NIFTY_F1,20140610,10:27,7614.00,7615.00,7612.95,7614.00,30100
NIFTY_F1,20140610,10:28,7614.00,7616.00,7613.70,7615.55,14750
NIFTY_F1,20140610,10:29,7615.90,7616.95,7615.90,7616.50,12150
NIFTY_F1,20140610,10:30,7616.50,7616.50,7612.65,7614.45,20600
NIFTY_F1,20140610,10:31,7614.20,7616.65,7613.50,7615.00,5800
NIFTY_F1,20140610,10:32,7615.00,7615.00,7608.60,7609.15,30950
NIFTY_F1,20140610,10:33,7609.80,7613.95,7608.80,7613.00,18700
NIFTY_F1,20140610,10:34,7614.00,7615.00,7608.05,7609.25,29250
NIFTY_F1,20140610,10:35,7610.05,7613.00,7610.05,7613.00,7650
NIFTY_F1,20140610,10:36,7612.80,7613.70,7611.20,7611.20,12800
NIFTY_F1,20140610,10:37,7612.80,7613.50,7610.25,7610.25,9150
NIFTY_F1,20140610,10:38,7610.45,7610.45,7604.35,7605.25,43200
NIFTY_F1,20140610,10:39,7605.25,7607.75,7604.00,7604.50,20700
NIFTY_F1,20140610,10:40,7605.00,7607.40,7602.85,7605.20,39400
NIFTY_F1,20140610,10:41,7603.85,7605.45,7602.20,7604.45,24650
NIFTY_F1,20140610,10:42,7604.50,7606.85,7603.25,7606.15,14950
NIFTY_F1,20140610,10:43,7606.80,7607.00,7604.25,7607.00,15850
NIFTY_F1,20140610,10:44,7606.95,7607.70,7605.40,7607.20,16900
NIFTY_F1,20140610,10:45,7607.40,7608.00,7605.60,7607.20,11100

NIFTY_F1,20140610,10:46,7605.80,7609.70,7604.35,7608.00,16700
NIFTY_F1,20140610,10:47,7607.00,7610.50,7604.50,7606.60,27650
NIFTY_F1,20140610,10:48,7605.00,7607.50,7603.85,7604.00,23150
NIFTY_F1,20140610,10:49,7604.10,7607.75,7603.30,7605.50,33550
NIFTY_F1,20140610,10:50,7606.00,7609.00,7603.60,7608.25,19100
NIFTY_F1,20140610,10:51,7608.35,7610.95,7608.00,7610.95,19050
NIFTY_F1,20140610,10:52,7610.75,7611.05,7606.00,7609.90,14400
NIFTY_F1,20140610,10:53,7608.90,7611.20,7608.90,7610.20,16850
NIFTY_F1,20140610,10:54,7610.20,7612.70,7610.05,7612.70,19100
NIFTY_F1,20140610,10:55,7612.45,7612.75,7610.60,7611.10,16850
NIFTY_F1,20140610,10:56,7612.00,7612.10,7609.60,7609.85,30550
NIFTY_F1,20140610,10:57,7610.00,7611.95,7609.30,7610.70,19300
NIFTY_F1,20140610,10:58,7610.00,7610.50,7606.00,7607.00,23900
NIFTY_F1,20140610,10:59,7607.50,7610.00,7605.00,7606.10,28750
NIFTY_F1,20140610,11:00,7607.00,7610.00,7606.25,7609.00,19050
NIFTY_F1,20140610,11:01,7609.00,7610.30,7608.35,7610.00,24250
NIFTY_F1,20140610,11:02,7610.50,7611.00,7608.25,7609.00,18050
NIFTY_F1,20140610,11:03,7609.00,7611.65,7609.00,7610.10,27600
NIFTY_F1,20140610,11:04,7611.40,7611.40,7609.00,7610.00,21850
NIFTY_F1,20140610,11:05,7610.90,7611.50,7609.65,7610.00,19450
NIFTY_F1,20140610,11:06,7610.00,7610.95,7608.55,7609.50,23300
NIFTY_F1,20140610,11:07,7610.00,7610.50,7609.50,7610.50,8600
NIFTY_F1,20140610,11:08,7610.50,7611.80,7609.50,7610.15,17950
NIFTY_F1,20140610,11:09,7609.65,7611.80,7609.65,7611.80,17850
NIFTY_F1,20140610,11:10,7610.00,7613.60,7610.00,7610.10,50500
NIFTY_F1,20140610,11:11,7612.30,7612.85,7609.55,7610.45,46100
NIFTY_F1,20140610,11:12,7611.40,7613.80,7610.30,7613.80,32100
NIFTY_F1,20140610,11:13,7613.80,7616.80,7613.50,7616.35,31600
NIFTY_F1,20140610,11:14,7616.25,7619.00,7614.05,7616.00,42750
NIFTY_F1,20140610,11:15,7616.95,7624.90,7615.70,7622.00,89000
NIFTY_F1,20140610,11:16,7622.80,7622.80,7620.00,7622.00,24450
NIFTY_F1,20140610,11:17,7622.00,7622.00,7618.00,7620.35,29800
NIFTY_F1,20140610,11:18,7620.35,7623.05,7619.40,7622.40,23850
NIFTY_F1,20140610,11:19,7622.95,7626.85,7622.50,7626.30,44750
NIFTY_F1,20140610,11:20,7626.80,7631.65,7626.80,7627.65,115500
NIFTY_F1,20140610,11:21,7627.00,7630.05,7627.00,7628.50,44950
NIFTY_F1,20140610,11:22,7627.60,7627.60,7625.05,7626.00,27600
NIFTY_F1,20140610,11:23,7625.90,7627.00,7625.85,7626.35,15950
NIFTY_F1,20140610,11:24,7627.00,7629.00,7626.20,7629.00,18850
NIFTY_F1,20140610,11:25,7629.00,7630.00,7627.00,7630.00,16550
NIFTY_F1,20140610,11:26,7630.00,7630.00,7622.50,7622.50,36600
NIFTY_F1,20140610,11:27,7622.95,7628.60,7622.95,7628.05,21900
NIFTY_F1,20140610,11:28,7628.05,7628.35,7625.65,7627.95,10150
NIFTY_F1,20140610,11:29,7628.40,7628.75,7626.15,7627.95,23300
NIFTY_F1,20140610,11:30,7627.90,7630.35,7627.90,7630.00,24050
NIFTY_F1,20140610,11:31,7630.00,7630.40,7627.25,7627.25,18750
NIFTY_F1,20140610,11:32,7627.25,7629.00,7626.00,7629.00,18750
NIFTY_F1,20140610,11:33,7628.50,7628.85,7626.30,7627.05,13300
NIFTY_F1,20140610,11:34,7627.50,7628.85,7627.00,7627.50,8050
NIFTY_F1,20140610,11:35,7628.00,7628.00,7626.10,7627.15,13400
NIFTY_F1,20140610,11:36,7627.15,7630.00,7627.15,7630.00,8900
NIFTY_F1,20140610,11:37,7630.00,7633.50,7629.80,7629.95,30950
NIFTY_F1,20140610,11:38,7629.70,7632.00,7629.15,7631.00,18050
NIFTY_F1,20140610,11:39,7629.30,7630.00,7627.15,7628.00,19550
NIFTY_F1,20140610,11:40,7627.10,7629.35,7627.05,7627.65,18700
NIFTY_F1,20140610,11:41,7627.35,7628.00,7627.00,7627.40,5600
NIFTY_F1,20140610,11:42,7627.50,7627.60,7626.55,7627.00,9650
NIFTY_F1,20140610,11:43,7626.55,7626.75,7623.40,7624.40,24850
NIFTY_F1,20140610,11:44,7624.50,7625.85,7623.80,7625.00,8900
NIFTY_F1,20140610,11:45,7625.15,7625.50,7622.45,7622.45,15750

NIFTY_F1,20140610,11:46,7622.05,7624.90,7621.20,7621.50,18050
NIFTY_F1,20140610,11:47,7621.25,7621.55,7620.00,7621.10,12150
NIFTY_F1,20140610,11:48,7620.40,7621.00,7616.60,7616.60,38550
NIFTY_F1,20140610,11:49,7617.00,7619.60,7616.95,7619.60,13600
NIFTY_F1,20140610,11:50,7619.00,7619.90,7618.20,7619.90,4950
NIFTY_F1,20140610,11:51,7619.85,7620.00,7618.05,7619.00,13050
NIFTY_F1,20140610,11:52,7619.95,7621.00,7618.65,7620.75,6700
NIFTY_F1,20140610,11:53,7620.10,7624.05,7620.00,7621.75,17550
NIFTY_F1,20140610,11:54,7621.00,7622.95,7619.80,7621.05,5500
NIFTY_F1,20140610,11:55,7621.05,7622.55,7620.10,7622.20,6050
NIFTY_F1,20140610,11:56,7623.05,7626.95,7622.95,7626.35,18650
NIFTY_F1,20140610,11:57,7626.30,7626.30,7624.00,7624.00,9150
NIFTY_F1,20140610,11:58,7624.00,7625.50,7621.95,7624.90,13700
NIFTY_F1,20140610,11:59,7625.25,7625.40,7623.95,7625.40,5700
NIFTY_F1,20140610,12:00,7625.40,7626.65,7625.35,7626.20,4800
NIFTY_F1,20140610,12:01,7626.00,7627.25,7623.85,7626.70,11750
NIFTY_F1,20140610,12:02,7626.60,7627.30,7625.25,7627.05,7150
NIFTY_F1,20140610,12:03,7627.30,7628.30,7626.45,7626.45,8950
NIFTY_F1,20140610,12:04,7626.50,7628.90,7626.50,7628.00,3100
NIFTY_F1,20140610,12:05,7628.00,7628.50,7626.10,7626.10,4800
NIFTY_F1,20140610,12:06,7626.10,7630.45,7626.10,7627.00,36200
NIFTY_F1,20140610,12:07,7626.00,7628.80,7624.80,7628.80,12150
NIFTY_F1,20140610,12:08,7628.85,7631.45,7628.35,7628.95,36250
NIFTY_F1,20140610,12:09,7628.95,7630.15,7628.60,7629.35,14500
NIFTY_F1,20140610,12:10,7629.35,7630.75,7629.35,7629.95,11200
NIFTY_F1,20140610,12:11,7629.50,7631.20,7629.00,7631.15,7200
NIFTY_F1,20140610,12:12,7631.10,7631.20,7629.60,7629.90,13850
NIFTY_F1,20140610,12:13,7629.50,7630.05,7629.45,7629.45,5900
NIFTY_F1,20140610,12:14,7629.45,7629.60,7626.25,7626.25,9600
NIFTY_F1,20140610,12:15,7626.00,7626.50,7623.55,7623.55,17600
NIFTY_F1,20140610,12:16,7623.50,7627.90,7623.05,7627.20,4400
NIFTY_F1,20140610,12:17,7627.25,7628.00,7627.05,7627.50,3000
NIFTY_F1,20140610,12:18,7626.25,7627.00,7624.55,7626.20,7350
NIFTY_F1,20140610,12:19,7626.05,7628.55,7626.05,7628.55,12050
NIFTY_F1,20140610,12:20,7628.35,7629.60,7627.65,7629.55,20350
NIFTY_F1,20140610,12:21,7629.40,7630.00,7628.10,7628.10,5850
NIFTY_F1,20140610,12:22,7628.35,7634.00,7628.25,7634.00,54400
NIFTY_F1,20140610,12:23,7634.75,7635.95,7633.05,7634.25,26650
NIFTY_F1,20140610,12:24,7634.15,7634.15,7630.45,7631.40,19800
NIFTY_F1,20140610,12:25,7631.10,7635.20,7630.85,7635.05,15950
NIFTY_F1,20140610,12:26,7635.05,7636.85,7632.40,7636.70,27050
NIFTY_F1,20140610,12:27,7636.80,7642.00,7635.50,7636.00,147750
NIFTY_F1,20140610,12:28,7636.85,7639.20,7635.20,7636.85,26700
NIFTY_F1,20140610,12:29,7636.85,7638.95,7636.05,7638.75,25550
NIFTY_F1,20140610,12:30,7638.70,7639.55,7637.30,7637.55,15400
NIFTY_F1,20140610,12:31,7637.20,7639.40,7636.25,7636.50,14650
NIFTY_F1,20140610,12:32,7637.00,7637.90,7636.00,7636.95,10100
NIFTY_F1,20140610,12:33,7636.30,7640.00,7636.30,7639.00,25800
NIFTY_F1,20140610,12:34,7639.65,7639.65,7638.00,7638.95,11350
NIFTY_F1,20140610,12:35,7638.25,7638.25,7635.30,7637.00,12250
NIFTY_F1,20140610,12:36,7637.05,7637.35,7634.10,7635.10,23300
NIFTY_F1,20140610,12:37,7635.50,7636.10,7635.05,7635.15,5800
NIFTY_F1,20140610,12:38,7635.15,7635.30,7632.50,7633.70,16800
NIFTY_F1,20140610,12:39,7634.40,7636.35,7632.15,7633.85,16450
NIFTY_F1,20140610,12:40,7633.85,7634.00,7630.60,7632.95,13800
NIFTY_F1,20140610,12:41,7633.30,7635.00,7630.60,7630.60,19600
NIFTY_F1,20140610,12:42,7632.00,7633.00,7630.65,7632.10,8300
NIFTY_F1,20140610,12:43,7632.55,7633.60,7630.65,7632.00,11800
NIFTY_F1,20140610,12:44,7632.00,7634.75,7630.60,7634.75,12200
NIFTY_F1,20140610,12:45,7633.65,7634.50,7632.75,7633.10,9050

NIFTY_F1,20140610,12:46,7633.40,7634.85,7632.05,7634.50,8800
NIFTY_F1,20140610,12:47,7633.65,7639.50,7633.60,7635.90,30300
NIFTY_F1,20140610,12:48,7635.45,7639.55,7634.00,7639.55,14250
NIFTY_F1,20140610,12:49,7639.45,7643.90,7639.45,7643.85,55550
NIFTY_F1,20140610,12:50,7643.85,7644.80,7643.15,7643.35,34200
NIFTY_F1,20140610,12:51,7642.70,7645.00,7641.60,7644.00,42000
NIFTY_F1,20140610,12:52,7643.55,7646.30,7643.15,7645.00,44250
NIFTY_F1,20140610,12:53,7645.05,7647.00,7644.00,7647.00,26700
NIFTY_F1,20140610,12:54,7646.90,7652.80,7646.00,7650.10,122550
NIFTY_F1,20140610,12:55,7650.10,7650.30,7645.05,7645.35,50350
NIFTY_F1,20140610,12:56,7645.35,7645.50,7642.00,7642.00,32800
NIFTY_F1,20140610,12:57,7642.85,7643.05,7639.20,7639.20,27300
NIFTY_F1,20140610,12:58,7639.00,7641.95,7638.30,7640.00,29050
NIFTY_F1,20140610,12:59,7639.95,7640.30,7637.25,7637.25,22400
NIFTY_F1,20140610,13:00,7637.25,7637.95,7635.35,7635.35,26900
NIFTY_F1,20140610,13:01,7635.50,7642.55,7635.35,7642.00,17100
NIFTY_F1,20140610,13:02,7642.30,7644.05,7642.00,7643.00,14250
NIFTY_F1,20140610,13:03,7643.80,7643.90,7641.70,7643.30,5050
NIFTY_F1,20140610,13:04,7643.70,7644.15,7641.65,7642.60,7750
NIFTY_F1,20140610,13:05,7642.60,7643.80,7642.10,7643.80,5300
NIFTY_F1,20140610,13:06,7643.30,7649.00,7643.00,7648.15,20000
NIFTY_F1,20140610,13:07,7648.65,7648.65,7646.40,7646.40,26900
NIFTY_F1,20140610,13:08,7646.20,7650.00,7646.00,7650.00,20750
NIFTY_F1,20140610,13:09,7651.35,7652.55,7648.70,7651.25,29500
NIFTY_F1,20140610,13:10,7651.20,7651.25,7648.00,7648.00,21000
NIFTY_F1,20140610,13:11,7646.80,7648.95,7646.60,7646.95,8950
NIFTY_F1,20140610,13:12,7647.05,7650.95,7646.35,7650.75,12250
NIFTY_F1,20140610,13:13,7650.90,7653.50,7648.00,7648.00,39800
NIFTY_F1,20140610,13:14,7649.00,7651.00,7647.35,7650.00,11850
NIFTY_F1,20140610,13:15,7649.95,7651.35,7649.05,7649.15,9300
NIFTY_F1,20140610,13:16,7649.00,7651.00,7646.05,7646.05,9750
NIFTY_F1,20140610,13:17,7646.05,7647.65,7644.45,7646.90,18750
NIFTY_F1,20140610,13:18,7646.75,7649.00,7645.55,7646.90,6100
NIFTY_F1,20140610,13:19,7646.90,7646.90,7642.60,7645.00,13400
NIFTY_F1,20140610,13:20,7645.90,7646.05,7643.90,7643.90,7600
NIFTY_F1,20140610,13:21,7643.90,7646.00,7643.00,7645.20,8200
NIFTY_F1,20140610,13:22,7646.35,7646.35,7643.00,7643.00,12200
NIFTY_F1,20140610,13:23,7643.00,7643.40,7633.20,7634.65,48200
NIFTY_F1,20140610,13:24,7634.00,7638.20,7634.00,7637.00,18950
NIFTY_F1,20140610,13:25,7637.00,7637.65,7627.25,7628.00,82800
NIFTY_F1,20140610,13:26,7628.00,7632.00,7627.70,7628.10,50900
NIFTY_F1,20140610,13:27,7627.55,7632.80,7626.80,7631.30,60350
NIFTY_F1,20140610,13:28,7630.20,7631.00,7627.40,7628.75,32000
NIFTY_F1,20140610,13:29,7628.70,7633.50,7628.10,7633.50,14900
NIFTY_F1,20140610,13:30,7633.00,7633.00,7630.35,7633.00,10900
NIFTY_F1,20140610,13:31,7632.10,7635.00,7632.00,7633.90,13550
NIFTY_F1,20140610,13:32,7633.35,7636.60,7632.90,7636.00,12600
NIFTY_F1,20140610,13:33,7635.60,7636.40,7634.60,7636.30,12300
NIFTY_F1,20140610,13:34,7634.85,7636.40,7633.00,7633.10,8250
NIFTY_F1,20140610,13:35,7633.50,7635.00,7628.30,7630.05,12850
NIFTY_F1,20140610,13:36,7631.30,7631.30,7628.60,7629.05,6100
NIFTY_F1,20140610,13:37,7630.80,7630.85,7627.60,7627.60,12750
NIFTY_F1,20140610,13:38,7628.70,7628.70,7624.50,7625.35,39000
NIFTY_F1,20140610,13:39,7626.95,7630.80,7626.95,7630.50,36900
NIFTY_F1,20140610,13:40,7630.00,7632.40,7629.60,7632.10,19500
NIFTY_F1,20140610,13:41,7629.95,7632.00,7627.65,7629.05,7900
NIFTY_F1,20140610,13:42,7631.00,7631.00,7627.00,7627.00,13250
NIFTY_F1,20140610,13:43,7626.70,7631.70,7626.50,7631.55,8400
NIFTY_F1,20140610,13:44,7632.00,7634.10,7631.05,7634.05,10200
NIFTY_F1,20140610,13:45,7634.75,7638.30,7633.35,7638.30,20050

NIFTY_F1,20140610,13:46,7638.25,7639.00,7636.65,7638.20,23850
NIFTY_F1,20140610,13:47,7638.20,7639.00,7636.75,7636.75,14150
NIFTY_F1,20140610,13:48,7636.40,7638.40,7635.00,7638.00,21350
NIFTY_F1,20140610,13:49,7639.00,7640.00,7637.15,7639.95,22750
NIFTY_F1,20140610,13:50,7640.00,7640.00,7636.05,7637.25,16300
NIFTY_F1,20140610,13:51,7637.00,7639.00,7636.55,7638.00,15950
NIFTY_F1,20140610,13:52,7638.00,7638.85,7637.20,7637.45,8400
NIFTY_F1,20140610,13:53,7637.90,7639.00,7637.00,7637.00,6050
NIFTY_F1,20140610,13:54,7638.00,7638.00,7634.50,7635.15,7850
NIFTY_F1,20140610,13:55,7635.20,7636.95,7634.25,7635.70,9350
NIFTY_F1,20140610,13:56,7635.95,7637.75,7635.10,7637.40,5200
NIFTY_F1,20140610,13:57,7637.45,7638.00,7636.25,7637.85,6000
NIFTY_F1,20140610,13:58,7636.75,7640.15,7636.75,7640.15,10050
NIFTY_F1,20140610,13:59,7640.00,7642.40,7638.55,7642.40,17650
NIFTY_F1,20140610,14:00,7642.80,7642.80,7641.20,7642.00,12350
NIFTY_F1,20140610,14:01,7642.00,7642.30,7638.50,7638.55,12750
NIFTY_F1,20140610,14:02,7638.15,7641.50,7636.55,7637.75,5100
NIFTY_F1,20140610,14:03,7636.50,7637.85,7633.90,7635.75,6850
NIFTY_F1,20140610,14:04,7635.75,7636.00,7633.35,7635.70,6450
NIFTY_F1,20140610,14:05,7636.95,7639.30,7635.00,7635.00,4250
NIFTY_F1,20140610,14:06,7636.30,7637.65,7634.25,7635.10,4350
NIFTY_F1,20140610,14:07,7635.10,7635.10,7632.25,7632.25,12500
NIFTY_F1,20140610,14:08,7632.30,7633.75,7626.10,7626.10,27100
NIFTY_F1,20140610,14:09,7626.60,7629.95,7626.05,7629.95,20750
NIFTY_F1,20140610,14:10,7629.95,7631.70,7628.00,7630.00,19400
NIFTY_F1,20140610,14:11,7629.00,7633.55,7629.00,7633.55,10650
NIFTY_F1,20140610,14:12,7633.00,7633.35,7625.80,7628.15,24150
NIFTY_F1,20140610,14:13,7627.80,7632.60,7627.25,7628.00,19700
NIFTY_F1,20140610,14:14,7628.30,7629.85,7627.40,7628.50,16900
NIFTY_F1,20140610,14:15,7629.00,7629.00,7627.05,7627.35,10850
NIFTY_F1,20140610,14:16,7627.45,7631.90,7627.20,7631.90,20300
NIFTY_F1,20140610,14:17,7632.00,7634.60,7632.00,7633.95,17900
NIFTY_F1,20140610,14:18,7633.95,7636.95,7633.80,7636.10,18000
NIFTY_F1,20140610,14:19,7636.15,7639.15,7636.15,7638.45,14050
NIFTY_F1,20140610,14:20,7638.45,7639.00,7636.00,7637.10,25200
NIFTY_F1,20140610,14:21,7637.00,7638.60,7636.50,7638.45,5150
NIFTY_F1,20140610,14:22,7637.60,7638.75,7632.05,7632.05,17200
NIFTY_F1,20140610,14:23,7632.20,7637.10,7631.60,7634.35,8050
NIFTY_F1,20140610,14:24,7634.95,7636.00,7634.95,7635.10,3150
NIFTY_F1,20140610,14:25,7636.00,7637.65,7635.15,7636.55,5600
NIFTY_F1,20140610,14:26,7636.55,7639.00,7636.55,7638.95,23650
NIFTY_F1,20140610,14:27,7638.95,7641.05,7637.30,7640.85,30900
NIFTY_F1,20140610,14:28,7640.00,7641.40,7639.60,7641.35,6950
NIFTY_F1,20140610,14:29,7641.15,7644.00,7638.00,7638.90,41350
NIFTY_F1,20140610,14:30,7639.50,7640.05,7638.85,7640.00,13500
NIFTY_F1,20140610,14:31,7639.85,7643.05,7639.85,7642.45,13400
NIFTY_F1,20140610,14:32,7642.60,7644.35,7641.95,7641.95,18150
NIFTY_F1,20140610,14:33,7641.70,7644.25,7641.00,7643.70,14100
NIFTY_F1,20140610,14:34,7644.00,7645.30,7643.00,7643.60,29100
NIFTY_F1,20140610,14:35,7643.55,7643.55,7638.55,7638.55,10300
NIFTY_F1,20140610,14:36,7639.00,7639.15,7636.10,7638.25,39050
NIFTY_F1,20140610,14:37,7639.00,7640.00,7638.50,7639.55,19700
NIFTY_F1,20140610,14:38,7639.65,7642.05,7637.60,7637.60,148650
NIFTY_F1,20140610,14:39,7638.00,7640.75,7636.50,7640.75,24200
NIFTY_F1,20140610,14:40,7640.75,7644.85,7640.75,7643.80,25000
NIFTY_F1,20140610,14:41,7643.80,7650.00,7643.80,7644.65,80250
NIFTY_F1,20140610,14:42,7644.65,7645.50,7644.60,7645.00,21700
NIFTY_F1,20140610,14:43,7644.75,7645.35,7641.50,7643.95,17550
NIFTY_F1,20140610,14:44,7644.30,7647.55,7644.00,7647.55,8750
NIFTY_F1,20140610,14:45,7646.10,7649.00,7646.10,7646.25,35350

NIFTY_F1,20140610,14:46,7646.30,7648.00,7645.05,7647.60,26400
NIFTY_F1,20140610,14:47,7648.00,7648.90,7645.85,7646.15,25200
NIFTY_F1,20140610,14:48,7646.10,7647.00,7642.05,7642.75,35350
NIFTY_F1,20140610,14:49,7642.00,7642.90,7641.55,7642.55,13500
NIFTY_F1,20140610,14:50,7644.05,7646.45,7643.30,7645.30,16650
NIFTY_F1,20140610,14:51,7645.25,7645.80,7642.00,7642.00,5750
NIFTY_F1,20140610,14:52,7642.65,7647.35,7642.00,7647.05,21700
NIFTY_F1,20140610,14:53,7647.40,7647.60,7644.40,7646.75,12700
NIFTY_F1,20140610,14:54,7647.60,7648.25,7644.25,7645.15,24350
NIFTY_F1,20140610,14:55,7644.60,7646.45,7644.10,7645.90,12900
NIFTY_F1,20140610,14:56,7645.55,7647.90,7645.55,7645.55,20600
NIFTY_F1,20140610,14:57,7646.00,7651.00,7645.40,7650.85,46400
NIFTY_F1,20140610,14:58,7650.00,7650.00,7644.30,7644.30,41650
NIFTY_F1,20140610,14:59,7644.00,7646.00,7642.95,7643.35,21300
NIFTY_F1,20140610,15:00,7643.25,7646.50,7642.95,7646.50,8750
NIFTY_F1,20140610,15:01,7645.90,7651.50,7645.90,7651.10,31050
NIFTY_F1,20140610,15:02,7651.15,7665.55,7651.15,7665.05,233400
NIFTY_F1,20140610,15:03,7665.00,7668.00,7660.25,7661.00,177450
NIFTY_F1,20140610,15:04,7661.00,7665.00,7660.65,7661.20,82200
NIFTY_F1,20140610,15:05,7661.50,7663.00,7658.50,7658.50,63750
NIFTY_F1,20140610,15:06,7658.10,7661.15,7658.10,7660.10,61150
NIFTY_F1,20140610,15:07,7661.00,7662.85,7659.35,7659.40,59350
NIFTY_F1,20140610,15:08,7659.40,7659.70,7658.60,7659.00,54500
NIFTY_F1,20140610,15:09,7658.60,7665.00,7658.60,7665.00,69150
NIFTY_F1,20140610,15:10,7665.00,7668.95,7664.95,7668.20,104850
NIFTY_F1,20140610,15:11,7668.70,7674.75,7668.15,7670.00,195950
NIFTY_F1,20140610,15:12,7670.00,7671.05,7669.05,7669.30,48750
NIFTY_F1,20140610,15:13,7669.30,7671.90,7668.00,7668.00,63900
NIFTY_F1,20140610,15:14,7668.00,7669.85,7667.90,7669.00,62550
NIFTY_F1,20140610,15:15,7668.75,7673.90,7668.75,7673.50,83850
NIFTY_F1,20140610,15:16,7673.50,7675.00,7670.40,7670.75,88200
NIFTY_F1,20140610,15:17,7670.45,7671.75,7669.00,7669.00,51400
NIFTY_F1,20140610,15:18,7669.00,7670.95,7668.15,7669.15,50000
NIFTY_F1,20140610,15:19,7669.10,7670.05,7668.50,7669.05,27700
NIFTY_F1,20140610,15:20,7668.15,7669.60,7665.75,7665.75,47100
NIFTY_F1,20140610,15:21,7666.35,7670.00,7666.00,7669.45,48650
NIFTY_F1,20140610,15:22,7670.00,7671.65,7669.50,7671.00,37550
NIFTY_F1,20140610,15:23,7670.95,7673.00,7670.25,7670.55,40050
NIFTY_F1,20140610,15:24,7670.55,7673.40,7670.40,7673.40,42600
NIFTY_F1,20140610,15:25,7672.55,7677.00,7672.55,7676.05,51650
NIFTY_F1,20140610,15:26,7676.90,7677.00,7675.00,7676.35,68750
NIFTY_F1,20140610,15:27,7675.60,7677.95,7675.60,7677.30,56200
NIFTY_F1,20140610,15:28,7677.30,7677.90,7676.80,7677.00,85950
NIFTY_F1,20140610,15:29,7676.60,7677.00,7673.05,7675.10,133850
NIFTY_F1,20140610,15:30,7675.15,7677.00,7673.90,7675.00,107250
NIFTY_F1,20140611,09:16,7670.00,7675.00,7652.00,7654.00,179700
NIFTY_F1,20140611,09:17,7654.20,7661.65,7654.20,7659.95,86550
NIFTY_F1,20140611,09:18,7659.95,7663.70,7657.00,7660.95,68100
NIFTY_F1,20140611,09:19,7660.25,7664.00,7657.25,7663.25,48950
NIFTY_F1,20140611,09:20,7663.25,7665.15,7662.55,7665.15,52800
NIFTY_F1,20140611,09:21,7666.35,7666.35,7661.35,7663.15,42500
NIFTY_F1,20140611,09:22,7662.90,7665.95,7660.05,7665.40,44850
NIFTY_F1,20140611,09:23,7664.65,7666.45,7663.20,7665.90,48550
NIFTY_F1,20140611,09:24,7666.15,7672.45,7666.00,7672.45,66150
NIFTY_F1,20140611,09:25,7672.45,7677.15,7672.00,7675.90,84150
NIFTY_F1,20140611,09:26,7676.00,7678.80,7674.10,7674.55,93650
NIFTY_F1,20140611,09:27,7675.25,7679.15,7674.55,7676.50,64100
NIFTY_F1,20140611,09:28,7676.35,7676.45,7672.95,7675.80,31500
NIFTY_F1,20140611,09:29,7676.00,7680.00,7675.75,7680.00,69500
NIFTY_F1,20140611,09:30,7679.40,7681.80,7675.80,7676.00,64300

NIFTY_F1,20140611,09:31,7675.55,7675.90,7672.10,7672.10,44550
NIFTY_F1,20140611,09:32,7672.10,7674.00,7670.10,7674.00,32550
NIFTY_F1,20140611,09:33,7673.20,7674.70,7668.30,7670.05,46400
NIFTY_F1,20140611,09:34,7669.00,7669.50,7666.50,7668.60,46850
NIFTY_F1,20140611,09:35,7668.75,7668.80,7667.00,7667.95,15300
NIFTY_F1,20140611,09:36,7667.05,7668.80,7665.20,7667.00,33500
NIFTY_F1,20140611,09:37,7667.10,7667.10,7662.00,7664.10,46700
NIFTY_F1,20140611,09:38,7664.10,7665.90,7661.65,7665.90,22900
NIFTY_F1,20140611,09:39,7665.95,7668.65,7664.20,7668.65,22050
NIFTY_F1,20140611,09:40,7668.65,7669.95,7668.00,7669.15,16400
NIFTY_F1,20140611,09:41,7669.45,7674.95,7669.45,7674.40,31600
NIFTY_F1,20140611,09:42,7674.00,7678.50,7672.80,7676.35,51650
NIFTY_F1,20140611,09:43,7676.80,7678.00,7672.80,7675.50,37850
NIFTY_F1,20140611,09:44,7676.20,7679.15,7674.00,7678.55,43200
NIFTY_F1,20140611,09:45,7678.75,7678.85,7674.20,7675.50,27100
NIFTY_F1,20140611,09:46,7675.50,7678.00,7672.10,7678.00,28850
NIFTY_F1,20140611,09:47,7677.85,7677.85,7674.40,7674.80,19450
NIFTY_F1,20140611,09:48,7674.65,7676.10,7673.55,7674.00,24150
NIFTY_F1,20140611,09:49,7674.90,7675.30,7673.00,7673.90,21550
NIFTY_F1,20140611,09:50,7673.95,7676.10,7670.90,7670.90,33400
NIFTY_F1,20140611,09:51,7670.10,7674.60,7668.50,7668.50,16450
NIFTY_F1,20140611,09:52,7668.15,7669.15,7662.60,7663.40,64000
NIFTY_F1,20140611,09:53,7664.00,7667.70,7663.45,7665.60,20850
NIFTY_F1,20140611,09:54,7665.75,7667.95,7663.80,7667.95,24800
NIFTY_F1,20140611,09:55,7669.15,7669.20,7665.00,7669.20,38500
NIFTY_F1,20140611,09:56,7669.75,7673.25,7668.05,7672.00,34450
NIFTY_F1,20140611,09:57,7673.00,7674.00,7667.15,7671.00,32450
NIFTY_F1,20140611,09:58,7671.00,7672.50,7668.55,7671.35,8400
NIFTY_F1,20140611,09:59,7670.85,7673.25,7670.05,7671.50,10700
NIFTY_F1,20140611,10:00,7671.55,7673.25,7670.00,7673.00,13850
NIFTY_F1,20140611,10:01,7672.80,7674.05,7672.60,7673.65,22600
NIFTY_F1,20140611,10:02,7673.55,7674.40,7671.85,7673.00,8550
NIFTY_F1,20140611,10:03,7673.00,7673.50,7671.20,7671.55,11300
NIFTY_F1,20140611,10:04,7671.30,7674.50,7670.65,7674.40,29950
NIFTY_F1,20140611,10:05,7674.30,7674.95,7671.80,7671.80,19600
NIFTY_F1,20140611,10:06,7671.05,7672.00,7669.50,7670.00,18450
NIFTY_F1,20140611,10:07,7670.70,7673.00,7670.70,7671.40,15150
NIFTY_F1,20140611,10:08,7671.15,7671.40,7668.00,7669.85,25850
NIFTY_F1,20140611,10:09,7669.25,7670.00,7666.45,7667.10,11800
NIFTY_F1,20140611,10:10,7667.10,7671.80,7667.10,7669.00,25650
NIFTY_F1,20140611,10:11,7669.90,7671.70,7669.25,7670.95,12750
NIFTY_F1,20140611,10:12,7670.95,7672.25,7667.40,7667.40,11950
NIFTY_F1,20140611,10:13,7667.50,7671.00,7667.50,7671.00,14850
NIFTY_F1,20140611,10:14,7670.60,7671.70,7670.00,7670.60,8800
NIFTY_F1,20140611,10:15,7671.00,7672.35,7670.10,7672.35,12900
NIFTY_F1,20140611,10:16,7672.35,7672.35,7668.20,7669.00,14500
NIFTY_F1,20140611,10:17,7669.70,7670.00,7667.15,7669.05,21450
NIFTY_F1,20140611,10:18,7669.00,7671.85,7669.00,7671.55,8950
NIFTY_F1,20140611,10:19,7671.75,7675.00,7671.75,7675.00,21600
NIFTY_F1,20140611,10:20,7675.00,7678.00,7674.80,7676.00,41050
NIFTY_F1,20140611,10:21,7676.30,7679.40,7675.35,7679.40,42350
NIFTY_F1,20140611,10:22,7679.40,7680.00,7676.70,7678.70,32100
NIFTY_F1,20140611,10:23,7679.65,7680.40,7676.00,7679.95,39800
NIFTY_F1,20140611,10:24,7679.50,7680.00,7678.50,7679.80,8600
NIFTY_F1,20140611,10:25,7679.90,7687.40,7679.05,7685.15,123850
NIFTY_F1,20140611,10:26,7685.80,7695.00,7682.50,7692.40,135300
NIFTY_F1,20140611,10:27,7690.70,7693.95,7689.55,7690.00,76800
NIFTY_F1,20140611,10:28,7689.95,7692.75,7688.25,7691.00,55250
NIFTY_F1,20140611,10:29,7691.00,7691.80,7688.65,7689.55,21350
NIFTY_F1,20140611,10:30,7691.05,7691.40,7688.75,7688.75,23700

NIFTY_F1,20140611,10:31,7688.75,7690.25,7683.75,7684.10,44650
NIFTY_F1,20140611,10:32,7685.95,7689.10,7685.00,7687.90,33400
NIFTY_F1,20140611,10:33,7687.90,7690.00,7686.40,7686.90,13200
NIFTY_F1,20140611,10:34,7686.90,7689.75,7686.40,7688.90,15550
NIFTY_F1,20140611,10:35,7688.95,7692.00,7688.15,7690.45,30600
NIFTY_F1,20140611,10:36,7691.65,7694.00,7691.65,7693.60,19700
NIFTY_F1,20140611,10:37,7693.90,7694.50,7692.10,7693.00,18950
NIFTY_F1,20140611,10:38,7693.00,7694.70,7691.55,7694.05,30950
NIFTY_F1,20140611,10:39,7695.00,7698.00,7694.85,7697.85,55650
NIFTY_F1,20140611,10:40,7697.50,7707.50,7697.50,7705.15,243350
NIFTY_F1,20140611,10:41,7706.00,7707.35,7700.60,7702.00,118600
NIFTY_F1,20140611,10:42,7700.35,7704.95,7699.30,7703.25,47100
NIFTY_F1,20140611,10:43,7702.05,7704.40,7699.05,7699.95,24800
NIFTY_F1,20140611,10:44,7699.95,7700.00,7696.70,7697.75,45950
NIFTY_F1,20140611,10:45,7697.75,7698.00,7694.55,7695.05,28400
NIFTY_F1,20140611,10:46,7694.45,7696.65,7694.00,7696.00,23750
NIFTY_F1,20140611,10:47,7696.05,7696.45,7690.05,7692.95,27550
NIFTY_F1,20140611,10:48,7692.20,7697.95,7692.10,7697.95,29100
NIFTY_F1,20140611,10:49,7697.95,7698.00,7693.00,7697.20,22100
NIFTY_F1,20140611,10:50,7696.50,7697.70,7694.50,7696.80,13500
NIFTY_F1,20140611,10:51,7695.70,7703.00,7695.05,7703.00,30100
NIFTY_F1,20140611,10:52,7700.20,7704.00,7699.55,7704.00,26000
NIFTY_F1,20140611,10:53,7704.45,7704.80,7702.85,7704.50,23300
NIFTY_F1,20140611,10:54,7704.10,7710.00,7704.10,7708.00,107950
NIFTY_F1,20140611,10:55,7708.20,7710.70,7704.20,7706.00,46300
NIFTY_F1,20140611,10:56,7706.80,7707.45,7703.75,7704.20,29500
NIFTY_F1,20140611,10:57,7704.00,7710.80,7704.00,7705.55,34800
NIFTY_F1,20140611,10:58,7705.50,7709.65,7705.15,7708.55,15650
NIFTY_F1,20140611,10:59,7709.75,7709.95,7705.70,7706.00,14850
NIFTY_F1,20140611,11:00,7706.00,7709.65,7705.60,7709.65,16500
NIFTY_F1,20140611,11:01,7708.00,7712.00,7708.00,7710.55,50450
NIFTY_F1,20140611,11:02,7710.55,7714.50,7710.00,7714.05,54650
NIFTY_F1,20140611,11:03,7713.95,7715.00,7710.35,7710.40,55500
NIFTY_F1,20140611,11:04,7710.50,7712.50,7710.10,7710.35,23400
NIFTY_F1,20140611,11:05,7710.45,7712.50,7709.15,7710.75,38950
NIFTY_F1,20140611,11:06,7710.85,7712.95,7710.10,7710.55,19300
NIFTY_F1,20140611,11:07,7710.30,7715.55,7710.30,7714.95,48150
NIFTY_F1,20140611,11:08,7714.75,7714.75,7711.00,7712.05,22150
NIFTY_F1,20140611,11:09,7712.50,7713.00,7706.85,7707.90,38500
NIFTY_F1,20140611,11:10,7707.20,7712.00,7706.45,7706.45,25200
NIFTY_F1,20140611,11:11,7706.45,7707.95,7704.70,7704.70,34700
NIFTY_F1,20140611,11:12,7704.30,7706.75,7702.00,7702.00,64350
NIFTY_F1,20140611,11:13,7703.00,7703.80,7698.45,7699.30,53150
NIFTY_F1,20140611,11:14,7699.85,7703.75,7698.65,7698.95,50000
NIFTY_F1,20140611,11:15,7698.95,7699.00,7696.85,7698.00,29000
NIFTY_F1,20140611,11:16,7698.00,7698.65,7695.50,7697.00,24400
NIFTY_F1,20140611,11:17,7696.75,7696.75,7688.00,7688.70,99400
NIFTY_F1,20140611,11:18,7688.90,7694.15,7688.10,7691.05,30100
NIFTY_F1,20140611,11:19,7690.05,7691.85,7685.00,7686.75,79000
NIFTY_F1,20140611,11:20,7685.95,7686.90,7680.00,7680.00,95900
NIFTY_F1,20140611,11:21,7679.40,7684.00,7678.00,7683.00,115950
NIFTY_F1,20140611,11:22,7683.00,7687.00,7682.15,7683.30,36600
NIFTY_F1,20140611,11:23,7683.50,7684.80,7682.10,7682.15,50000
NIFTY_F1,20140611,11:24,7682.00,7683.95,7679.50,7679.50,56050
NIFTY_F1,20140611,11:25,7681.05,7681.05,7675.15,7676.30,98200
NIFTY_F1,20140611,11:26,7675.20,7676.00,7671.85,7671.85,58200
NIFTY_F1,20140611,11:27,7672.00,7672.10,7665.00,7667.00,151950
NIFTY_F1,20140611,11:28,7666.10,7666.90,7658.05,7665.20,173600
NIFTY_F1,20140611,11:29,7664.90,7668.25,7659.95,7660.00,64700
NIFTY_F1,20140611,11:30,7660.00,7662.75,7652.55,7653.95,138350

NIFTY_F1,20140611,11:31,7653.25,7655.10,7645.05,7648.00,226150
NIFTY_F1,20140611,11:32,7648.05,7657.00,7648.05,7656.90,80500
NIFTY_F1,20140611,11:33,7656.90,7661.50,7656.00,7660.00,56800
NIFTY_F1,20140611,11:34,7658.40,7664.75,7658.40,7662.25,61300
NIFTY_F1,20140611,11:35,7662.25,7669.10,7661.75,7665.00,73800
NIFTY_F1,20140611,11:36,7665.00,7669.40,7664.05,7669.40,41700
NIFTY_F1,20140611,11:37,7669.00,7669.00,7665.00,7667.00,25800
NIFTY_F1,20140611,11:38,7667.90,7673.00,7665.55,7673.00,48300
NIFTY_F1,20140611,11:39,7673.00,7676.00,7670.30,7670.30,82950
NIFTY_F1,20140611,11:40,7670.95,7670.95,7665.00,7669.25,38850
NIFTY_F1,20140611,11:41,7669.25,7674.90,7669.25,7674.00,28400
NIFTY_F1,20140611,11:42,7673.50,7674.10,7670.00,7671.00,36900
NIFTY_F1,20140611,11:43,7671.10,7671.50,7665.60,7667.00,28400
NIFTY_F1,20140611,11:44,7666.00,7668.60,7663.60,7666.00,39100
NIFTY_F1,20140611,11:45,7665.95,7668.95,7665.00,7667.00,12100
NIFTY_F1,20140611,11:46,7668.00,7668.80,7662.65,7662.80,15200
NIFTY_F1,20140611,11:47,7661.05,7661.75,7658.00,7659.05,35800
NIFTY_F1,20140611,11:48,7658.05,7665.00,7658.05,7660.25,20550
NIFTY_F1,20140611,11:49,7659.00,7663.00,7658.00,7658.00,28700
NIFTY_F1,20140611,11:50,7658.00,7658.25,7655.05,7657.05,32100
NIFTY_F1,20140611,11:51,7657.05,7658.00,7651.85,7657.35,40600
NIFTY_F1,20140611,11:52,7656.55,7662.90,7656.55,7658.75,28000
NIFTY_F1,20140611,11:53,7658.25,7660.00,7656.60,7659.05,20800
NIFTY_F1,20140611,11:54,7659.00,7664.00,7657.00,7662.00,24850
NIFTY_F1,20140611,11:55,7663.00,7663.00,7657.50,7658.30,17750
NIFTY_F1,20140611,11:56,7660.10,7661.00,7658.00,7660.80,8300
NIFTY_F1,20140611,11:57,7660.80,7661.30,7658.70,7659.00,6200
NIFTY_F1,20140611,11:58,7659.00,7661.40,7658.25,7659.00,9100
NIFTY_F1,20140611,11:59,7659.00,7660.00,7658.30,7659.50,5700
NIFTY_F1,20140611,12:00,7660.00,7663.00,7660.00,7662.00,14150
NIFTY_F1,20140611,12:01,7663.00,7666.90,7662.00,7666.75,19450
NIFTY_F1,20140611,12:02,7666.70,7666.70,7660.95,7660.95,21300
NIFTY_F1,20140611,12:03,7660.95,7661.25,7658.30,7660.30,21600
NIFTY_F1,20140611,12:04,7660.00,7662.90,7656.00,7656.60,10150
NIFTY_F1,20140611,12:05,7656.00,7664.15,7656.00,7659.10,46050
NIFTY_F1,20140611,12:06,7659.95,7662.20,7656.20,7658.00,20250
NIFTY_F1,20140611,12:07,7659.00,7659.95,7654.00,7654.00,29950
NIFTY_F1,20140611,12:08,7652.30,7657.25,7650.00,7655.00,62600
NIFTY_F1,20140611,12:09,7656.00,7657.40,7655.00,7655.95,18850
NIFTY_F1,20140611,12:10,7656.95,7661.20,7655.90,7659.15,18600
NIFTY_F1,20140611,12:11,7659.05,7663.00,7659.00,7661.10,14000
NIFTY_F1,20140611,12:12,7661.10,7662.15,7658.00,7661.80,13150
NIFTY_F1,20140611,12:13,7661.00,7661.00,7656.30,7656.75,25500
NIFTY_F1,20140611,12:14,7656.00,7656.00,7646.70,7646.70,82750
NIFTY_F1,20140611,12:15,7646.60,7646.60,7636.20,7639.05,254100
NIFTY_F1,20140611,12:16,7639.40,7640.30,7636.20,7639.80,125700
NIFTY_F1,20140611,12:17,7639.90,7643.90,7638.00,7642.60,74050
NIFTY_F1,20140611,12:18,7642.85,7645.30,7642.00,7643.95,50250
NIFTY_F1,20140611,12:19,7643.20,7647.15,7643.00,7645.00,30200
NIFTY_F1,20140611,12:20,7645.00,7649.00,7644.00,7649.00,24250
NIFTY_F1,20140611,12:21,7648.00,7652.25,7647.15,7651.00,29400
NIFTY_F1,20140611,12:22,7651.00,7651.50,7646.50,7646.50,34100
NIFTY_F1,20140611,12:23,7646.50,7651.50,7645.75,7651.50,26450
NIFTY_F1,20140611,12:24,7651.50,7651.50,7648.10,7648.55,11500
NIFTY_F1,20140611,12:25,7648.10,7648.15,7638.20,7638.20,51850
NIFTY_F1,20140611,12:26,7638.00,7641.00,7637.65,7638.75,48650
NIFTY_F1,20140611,12:27,7637.50,7644.00,7637.40,7638.10,51000
NIFTY_F1,20140611,12:28,7639.00,7646.00,7638.20,7645.05,28150
NIFTY_F1,20140611,12:29,7646.00,7647.40,7644.00,7645.00,15000
NIFTY_F1,20140611,12:30,7644.00,7647.80,7644.00,7647.75,11400

NIFTY_F1,20140611,12:31,7647.10,7647.90,7644.00,7645.10,8850
NIFTY_F1,20140611,12:32,7646.00,7646.90,7645.05,7645.20,7550
NIFTY_F1,20140611,12:33,7645.20,7648.75,7645.20,7648.00,12700
NIFTY_F1,20140611,12:34,7647.00,7653.20,7647.00,7653.20,43850
NIFTY_F1,20140611,12:35,7652.00,7656.00,7650.00,7656.00,38550
NIFTY_F1,20140611,12:36,7655.00,7659.00,7653.05,7654.05,33600
NIFTY_F1,20140611,12:37,7655.00,7656.85,7652.90,7653.75,41100
NIFTY_F1,20140611,12:38,7653.05,7657.95,7652.85,7657.95,10300
NIFTY_F1,20140611,12:39,7657.05,7658.70,7656.00,7656.40,16950
NIFTY_F1,20140611,12:40,7657.65,7658.00,7651.40,7651.80,28050
NIFTY_F1,20140611,12:41,7651.30,7654.00,7650.95,7651.50,21050
NIFTY_F1,20140611,12:42,7652.80,7655.95,7651.35,7653.95,11800
NIFTY_F1,20140611,12:43,7654.00,7656.70,7653.95,7654.00,7250
NIFTY_F1,20140611,12:44,7654.00,7655.00,7652.00,7652.10,9450
NIFTY_F1,20140611,12:45,7652.50,7653.50,7645.50,7645.50,23450
NIFTY_F1,20140611,12:46,7645.00,7649.25,7644.00,7648.25,21450
NIFTY_F1,20140611,12:47,7648.25,7649.30,7643.65,7645.05,20500
NIFTY_F1,20140611,12:48,7645.05,7653.00,7645.00,7653.00,21650
NIFTY_F1,20140611,12:49,7652.00,7652.00,7647.00,7651.00,24550
NIFTY_F1,20140611,12:50,7650.05,7650.05,7646.45,7649.00,14700
NIFTY_F1,20140611,12:51,7647.90,7651.90,7647.90,7650.60,15850
NIFTY_F1,20140611,12:52,7650.60,7655.00,7650.60,7653.70,9150
NIFTY_F1,20140611,12:53,7653.65,7655.80,7653.20,7655.80,11600
NIFTY_F1,20140611,12:54,7655.05,7655.95,7652.40,7654.70,10100
NIFTY_F1,20140611,12:55,7654.70,7656.00,7653.55,7656.00,12500
NIFTY_F1,20140611,12:56,7656.50,7657.00,7652.85,7656.00,25450
NIFTY_F1,20140611,12:57,7655.30,7656.70,7654.65,7656.00,14650
NIFTY_F1,20140611,12:58,7656.65,7658.00,7656.00,7657.20,19850
NIFTY_F1,20140611,12:59,7657.05,7658.75,7656.95,7657.05,15150
NIFTY_F1,20140611,13:00,7657.00,7657.65,7655.80,7656.00,10150
NIFTY_F1,20140611,13:01,7655.15,7658.60,7655.15,7658.00,8000
NIFTY_F1,20140611,13:02,7658.00,7658.75,7657.10,7657.95,7600
NIFTY_F1,20140611,13:03,7657.65,7658.55,7657.00,7658.05,6800
NIFTY_F1,20140611,13:04,7658.00,7664.00,7658.00,7664.00,43650
NIFTY_F1,20140611,13:05,7664.00,7664.65,7661.30,7662.65,32050
NIFTY_F1,20140611,13:06,7662.65,7664.00,7661.15,7662.05,13600
NIFTY_F1,20140611,13:07,7662.10,7662.50,7657.05,7658.00,24450
NIFTY_F1,20140611,13:08,7657.30,7658.85,7656.00,7656.05,11400
NIFTY_F1,20140611,13:09,7657.30,7657.90,7655.20,7655.50,11400
NIFTY_F1,20140611,13:10,7656.80,7656.80,7653.00,7653.00,17150
NIFTY_F1,20140611,13:11,7653.55,7654.50,7650.00,7653.10,26650
NIFTY_F1,20140611,13:12,7654.00,7654.00,7649.40,7649.60,16550
NIFTY_F1,20140611,13:13,7649.60,7652.05,7646.20,7647.00,17650
NIFTY_F1,20140611,13:14,7647.00,7647.80,7640.00,7643.00,54250
NIFTY_F1,20140611,13:15,7643.00,7643.00,7638.20,7640.45,50800
NIFTY_F1,20140611,13:16,7640.00,7642.10,7639.45,7641.75,34900
NIFTY_F1,20140611,13:17,7641.75,7647.20,7641.60,7644.20,37450
NIFTY_F1,20140611,13:18,7642.80,7644.95,7641.50,7641.50,17400
NIFTY_F1,20140611,13:19,7641.00,7641.05,7635.00,7640.70,90850
NIFTY_F1,20140611,13:20,7640.85,7642.00,7636.55,7639.00,22000
NIFTY_F1,20140611,13:21,7638.20,7638.20,7632.90,7633.95,90250
NIFTY_F1,20140611,13:22,7633.95,7637.75,7632.70,7636.75,50850
NIFTY_F1,20140611,13:23,7636.00,7640.00,7636.00,7638.70,24850
NIFTY_F1,20140611,13:24,7637.70,7640.45,7637.10,7638.90,19650
NIFTY_F1,20140611,13:25,7638.20,7639.40,7631.50,7632.70,43000
NIFTY_F1,20140611,13:26,7632.00,7636.70,7631.95,7635.50,41000
NIFTY_F1,20140611,13:27,7635.15,7635.80,7633.00,7633.45,24000
NIFTY_F1,20140611,13:28,7633.55,7633.75,7625.30,7626.65,162850
NIFTY_F1,20140611,13:29,7628.00,7629.65,7621.15,7622.30,154450
NIFTY_F1,20140611,13:30,7620.55,7624.70,7619.10,7623.00,170050

NIFTY_F1,20140611,13:31,7624.15,7627.80,7621.75,7627.75,71400
NIFTY_F1,20140611,13:32,7627.75,7631.85,7627.65,7631.85,54350
NIFTY_F1,20140611,13:33,7632.00,7632.55,7621.90,7622.25,53500
NIFTY_F1,20140611,13:34,7621.00,7621.00,7615.00,7615.95,135850
NIFTY_F1,20140611,13:35,7615.65,7619.95,7613.30,7619.00,121450
NIFTY_F1,20140611,13:36,7619.00,7619.00,7614.40,7616.30,86400
NIFTY_F1,20140611,13:37,7617.00,7622.10,7615.70,7621.95,60650
NIFTY_F1,20140611,13:38,7622.00,7623.70,7619.00,7623.45,34150
NIFTY_F1,20140611,13:39,7623.55,7627.15,7623.55,7624.85,57550
NIFTY_F1,20140611,13:40,7624.65,7624.95,7620.70,7623.00,41900
NIFTY_F1,20140611,13:41,7623.00,7626.65,7622.30,7624.50,26800
NIFTY_F1,20140611,13:42,7624.50,7627.95,7624.50,7626.85,33300
NIFTY_F1,20140611,13:43,7626.95,7626.95,7618.55,7620.00,37550
NIFTY_F1,20140611,13:44,7619.00,7622.05,7618.30,7619.75,27250
NIFTY_F1,20140611,13:45,7619.00,7620.80,7617.50,7619.45,18650
NIFTY_F1,20140611,13:46,7618.55,7619.55,7613.30,7614.80,34700
NIFTY_F1,20140611,13:47,7614.00,7621.30,7612.45,7621.30,67200
NIFTY_F1,20140611,13:48,7621.30,7622.90,7616.00,7618.50,26600
NIFTY_F1,20140611,13:49,7618.05,7619.00,7614.05,7615.00,29450
NIFTY_F1,20140611,13:50,7615.00,7616.65,7610.00,7610.00,94100
NIFTY_F1,20140611,13:51,7610.45,7616.80,7610.45,7616.05,48800
NIFTY_F1,20140611,13:52,7616.10,7619.90,7615.25,7619.90,37050
NIFTY_F1,20140611,13:53,7620.00,7627.00,7618.60,7626.20,46050
NIFTY_F1,20140611,13:54,7626.20,7630.45,7625.30,7630.45,66100
NIFTY_F1,20140611,13:55,7630.50,7632.95,7627.60,7628.95,55150
NIFTY_F1,20140611,13:56,7627.70,7633.60,7627.25,7633.10,56300
NIFTY_F1,20140611,13:57,7633.10,7634.60,7627.05,7627.05,37150
NIFTY_F1,20140611,13:58,7626.70,7629.85,7624.70,7628.10,26600
NIFTY_F1,20140611,13:59,7628.95,7629.90,7627.20,7627.20,17950
NIFTY_F1,20140611,14:00,7627.20,7633.00,7626.25,7631.00,19950
NIFTY_F1,20140611,14:01,7631.50,7634.50,7630.95,7633.00,20750
NIFTY_F1,20140611,14:02,7633.95,7636.95,7632.15,7636.05,31850
NIFTY_F1,20140611,14:03,7636.75,7638.00,7634.05,7635.00,38150
NIFTY_F1,20140611,14:04,7634.65,7639.20,7634.45,7638.80,37450
NIFTY_F1,20140611,14:05,7638.90,7638.90,7631.65,7634.00,38900
NIFTY_F1,20140611,14:06,7634.00,7634.25,7631.00,7631.00,18450
NIFTY_F1,20140611,14:07,7630.95,7632.95,7626.50,7632.95,31600
NIFTY_F1,20140611,14:08,7632.45,7639.50,7632.45,7638.15,53600
NIFTY_F1,20140611,14:09,7637.00,7637.55,7632.65,7633.35,11900
NIFTY_F1,20140611,14:10,7635.00,7636.75,7632.95,7635.90,9000
NIFTY_F1,20140611,14:11,7636.90,7638.95,7634.10,7634.60,29200
NIFTY_F1,20140611,14:12,7634.10,7638.00,7634.10,7634.30,15950
NIFTY_F1,20140611,14:13,7634.30,7634.60,7629.45,7631.55,18350
NIFTY_F1,20140611,14:14,7631.25,7631.85,7626.60,7627.30,10950
NIFTY_F1,20140611,14:15,7626.90,7627.55,7624.50,7625.75,43150
NIFTY_F1,20140611,14:16,7625.00,7629.00,7624.00,7626.40,21200
NIFTY_F1,20140611,14:17,7624.25,7628.20,7624.25,7626.00,16700
NIFTY_F1,20140611,14:18,7626.00,7629.00,7624.35,7628.90,12250
NIFTY_F1,20140611,14:19,7628.30,7630.00,7627.00,7627.00,14500
NIFTY_F1,20140611,14:20,7627.00,7627.40,7622.00,7622.00,17150
NIFTY_F1,20140611,14:21,7622.00,7622.95,7620.25,7622.25,23000
NIFTY_F1,20140611,14:22,7622.80,7624.20,7620.00,7623.00,29650
NIFTY_F1,20140611,14:23,7621.05,7626.10,7621.05,7623.35,7900
NIFTY_F1,20140611,14:24,7623.50,7624.70,7618.60,7620.65,28500
NIFTY_F1,20140611,14:25,7621.25,7621.35,7618.25,7619.00,18850
NIFTY_F1,20140611,14:26,7618.10,7620.15,7618.10,7620.15,33350
NIFTY_F1,20140611,14:27,7620.55,7623.00,7620.00,7621.00,10550
NIFTY_F1,20140611,14:28,7620.55,7626.80,7620.55,7625.90,20550
NIFTY_F1,20140611,14:29,7626.90,7634.90,7626.00,7634.90,80350
NIFTY_F1,20140611,14:30,7634.90,7639.00,7632.00,7635.10,55950

NIFTY_F1,20140611,14:31,7636.00,7636.00,7633.00,7634.05,31350
NIFTY_F1,20140611,14:32,7634.00,7640.00,7634.00,7638.00,44350
NIFTY_F1,20140611,14:33,7637.95,7645.50,7635.20,7642.25,83350
NIFTY_F1,20140611,14:34,7642.40,7644.00,7639.00,7641.65,62250
NIFTY_F1,20140611,14:35,7639.55,7641.65,7637.00,7639.10,22500
NIFTY_F1,20140611,14:36,7639.55,7640.00,7636.60,7638.00,15000
NIFTY_F1,20140611,14:37,7638.05,7638.05,7633.65,7635.70,22550
NIFTY_F1,20140611,14:38,7635.70,7637.60,7631.15,7634.70,22650
NIFTY_F1,20140611,14:39,7634.90,7635.45,7631.15,7632.75,19500
NIFTY_F1,20140611,14:40,7633.75,7633.75,7631.00,7631.60,14000
NIFTY_F1,20140611,14:41,7632.00,7637.90,7632.00,7637.90,10650
NIFTY_F1,20140611,14:42,7639.00,7639.00,7635.00,7635.45,12450
NIFTY_F1,20140611,14:43,7635.45,7638.90,7634.10,7635.05,7900
NIFTY_F1,20140611,14:44,7635.00,7638.00,7634.10,7635.40,11600
NIFTY_F1,20140611,14:45,7634.65,7638.00,7632.15,7636.10,16200
NIFTY_F1,20140611,14:46,7634.25,7636.00,7632.65,7632.65,12800
NIFTY_F1,20140611,14:47,7632.65,7635.00,7632.60,7633.00,7300
NIFTY_F1,20140611,14:48,7634.00,7642.70,7634.00,7640.75,26500
NIFTY_F1,20140611,14:49,7640.75,7641.00,7636.50,7639.80,13650
NIFTY_F1,20140611,14:50,7639.80,7640.00,7636.50,7637.90,7550
NIFTY_F1,20140611,14:51,7639.00,7641.00,7639.00,7639.05,9750
NIFTY_F1,20140611,14:52,7639.15,7639.75,7635.00,7636.05,15900
NIFTY_F1,20140611,14:53,7636.95,7636.95,7633.75,7636.35,16050
NIFTY_F1,20140611,14:54,7635.10,7637.00,7632.00,7633.50,14400
NIFTY_F1,20140611,14:55,7635.10,7635.10,7628.00,7628.05,37200
NIFTY_F1,20140611,14:56,7628.00,7631.90,7628.00,7630.10,14350
NIFTY_F1,20140611,14:57,7631.00,7636.00,7630.05,7636.00,17250
NIFTY_F1,20140611,14:58,7635.00,7636.00,7635.00,7635.40,6250
NIFTY_F1,20140611,14:59,7635.40,7638.90,7635.40,7637.90,11450
NIFTY_F1,20140611,15:00,7638.00,7638.50,7635.00,7635.00,13750
NIFTY_F1,20140611,15:01,7634.40,7641.95,7634.40,7641.00,41150
NIFTY_F1,20140611,15:02,7641.70,7649.95,7640.50,7649.70,129950
NIFTY_F1,20140611,15:03,7650.00,7654.00,7648.55,7650.15,111950
NIFTY_F1,20140611,15:04,7650.25,7651.40,7647.80,7650.05,53600
NIFTY_F1,20140611,15:05,7650.05,7653.00,7650.00,7652.20,54900
NIFTY_F1,20140611,15:06,7652.75,7656.80,7651.65,7655.05,105250
NIFTY_F1,20140611,15:07,7655.00,7655.10,7649.05,7649.10,45950
NIFTY_F1,20140611,15:08,7649.50,7652.00,7647.00,7647.00,38500
NIFTY_F1,20140611,15:09,7646.60,7650.75,7646.60,7650.00,23250
NIFTY_F1,20140611,15:10,7651.00,7652.80,7649.85,7650.15,19600
NIFTY_F1,20140611,15:11,7651.00,7654.70,7647.50,7649.20,78000
NIFTY_F1,20140611,15:12,7649.20,7651.70,7647.25,7650.00,30000
NIFTY_F1,20140611,15:13,7651.45,7651.85,7646.50,7647.95,35800
NIFTY_F1,20140611,15:14,7647.95,7647.95,7641.65,7641.70,47550
NIFTY_F1,20140611,15:15,7642.00,7642.00,7636.00,7636.00,81450
NIFTY_F1,20140611,15:16,7635.95,7639.35,7635.55,7638.05,85450
NIFTY_F1,20140611,15:17,7638.00,7638.95,7634.25,7635.10,67500
NIFTY_F1,20140611,15:18,7635.00,7635.25,7630.60,7632.15,61350
NIFTY_F1,20140611,15:19,7631.35,7634.95,7630.55,7631.70,46000
NIFTY_F1,20140611,15:20,7631.90,7633.00,7630.30,7631.25,46250
NIFTY_F1,20140611,15:21,7631.30,7633.70,7630.55,7631.35,67000
NIFTY_F1,20140611,15:22,7631.40,7632.90,7630.00,7630.10,72900
NIFTY_F1,20140611,15:23,7630.30,7632.05,7628.15,7632.00,74350
NIFTY_F1,20140611,15:24,7632.00,7635.00,7631.00,7632.00,56350
NIFTY_F1,20140611,15:25,7631.50,7632.80,7629.95,7630.85,41400
NIFTY_F1,20140611,15:26,7631.15,7631.90,7628.00,7628.25,52550
NIFTY_F1,20140611,15:27,7628.05,7628.80,7622.85,7622.90,92150
NIFTY_F1,20140611,15:28,7623.00,7623.05,7620.35,7622.25,106750
NIFTY_F1,20140611,15:29,7622.00,7622.15,7619.60,7621.05,154100
NIFTY_F1,20140611,15:30,7621.60,7623.05,7619.20,7622.00,127450

NIFTY_F1,20140612,09:16,7640.00,7644.90,7623.50,7626.15,222600
NIFTY_F1,20140612,09:17,7627.10,7630.00,7627.10,7628.95,77750
NIFTY_F1,20140612,09:18,7629.00,7639.00,7628.05,7636.35,83950
NIFTY_F1,20140612,09:19,7637.75,7639.15,7632.35,7632.55,67250
NIFTY_F1,20140612,09:20,7632.35,7637.85,7632.05,7635.30,48050
NIFTY_F1,20140612,09:21,7635.70,7636.00,7632.00,7632.00,39400
NIFTY_F1,20140612,09:22,7632.00,7632.00,7624.10,7624.20,49950
NIFTY_F1,20140612,09:23,7624.25,7624.45,7616.35,7620.00,92300
NIFTY_F1,20140612,09:24,7619.80,7622.10,7612.70,7614.15,96200
NIFTY_F1,20140612,09:25,7614.20,7619.75,7612.05,7616.20,70450
NIFTY_F1,20140612,09:26,7617.85,7617.90,7611.00,7613.00,57300
NIFTY_F1,20140612,09:27,7612.10,7620.10,7610.00,7619.10,71200
NIFTY_F1,20140612,09:28,7618.00,7624.50,7617.05,7623.35,43500
NIFTY_F1,20140612,09:29,7623.20,7624.60,7621.55,7624.05,37650
NIFTY_F1,20140612,09:30,7626.45,7632.05,7626.05,7631.95,58950
NIFTY_F1,20140612,09:31,7631.00,7636.15,7631.00,7633.00,42150
NIFTY_F1,20140612,09:32,7634.30,7638.70,7632.55,7636.00,40350
NIFTY_F1,20140612,09:33,7635.95,7636.50,7634.25,7635.70,29850
NIFTY_F1,20140612,09:34,7635.50,7635.55,7628.20,7629.00,45200
NIFTY_F1,20140612,09:35,7629.00,7639.50,7628.85,7639.50,42350
NIFTY_F1,20140612,09:36,7639.55,7648.65,7639.55,7642.05,98550
NIFTY_F1,20140612,09:37,7643.00,7644.90,7640.30,7641.45,57050
NIFTY_F1,20140612,09:38,7641.50,7645.00,7640.00,7641.45,35550
NIFTY_F1,20140612,09:39,7641.50,7646.60,7640.05,7645.15,54750
NIFTY_F1,20140612,09:40,7645.10,7651.70,7643.00,7644.05,96450
NIFTY_F1,20140612,09:41,7644.05,7645.00,7640.30,7641.05,45700
NIFTY_F1,20140612,09:42,7641.00,7641.00,7634.50,7634.50,44650
NIFTY_F1,20140612,09:43,7635.50,7640.00,7633.30,7634.00,28450
NIFTY_F1,20140612,09:44,7634.00,7639.55,7634.00,7635.55,15950
NIFTY_F1,20140612,09:45,7636.15,7636.35,7633.35,7634.00,12000
NIFTY_F1,20140612,09:46,7634.00,7640.90,7633.95,7640.20,23050
NIFTY_F1,20140612,09:47,7640.80,7644.70,7638.95,7644.70,31750
NIFTY_F1,20140612,09:48,7644.70,7645.90,7640.45,7641.00,29550
NIFTY_F1,20140612,09:49,7641.00,7643.75,7638.50,7643.75,15200
NIFTY_F1,20140612,09:50,7643.70,7645.95,7640.10,7642.80,44900
NIFTY_F1,20140612,09:51,7643.95,7645.90,7641.50,7645.90,15750
NIFTY_F1,20140612,09:52,7645.05,7648.70,7645.05,7647.90,27350
NIFTY_F1,20140612,09:53,7648.00,7650.90,7646.45,7649.95,31750
NIFTY_F1,20140612,09:54,7650.05,7650.25,7644.20,7644.85,25700
NIFTY_F1,20140612,09:55,7645.00,7646.75,7643.65,7643.65,14850
NIFTY_F1,20140612,09:56,7643.00,7645.05,7642.10,7645.05,10800
NIFTY_F1,20140612,09:57,7645.10,7647.50,7644.45,7646.95,11900
NIFTY_F1,20140612,09:58,7647.00,7652.00,7645.50,7646.00,39000
NIFTY_F1,20140612,09:59,7645.90,7646.75,7645.45,7645.90,3350
NIFTY_F1,20140612,10:00,7646.20,7649.75,7642.55,7649.75,23500
NIFTY_F1,20140612,10:01,7649.80,7660.95,7649.80,7657.00,162050
NIFTY_F1,20140612,10:02,7657.00,7662.55,7656.35,7658.00,95200
NIFTY_F1,20140612,10:03,7659.00,7661.65,7658.10,7661.00,45350
NIFTY_F1,20140612,10:04,7661.00,7661.80,7658.55,7660.00,31650
NIFTY_F1,20140612,10:05,7660.00,7660.00,7655.25,7655.95,33450
NIFTY_F1,20140612,10:06,7655.20,7655.80,7652.20,7652.20,23250
NIFTY_F1,20140612,10:07,7652.20,7654.95,7651.75,7652.00,15900
NIFTY_F1,20140612,10:08,7651.80,7653.00,7650.90,7651.45,22650
NIFTY_F1,20140612,10:09,7651.45,7653.90,7651.00,7652.95,27300
NIFTY_F1,20140612,10:10,7653.00,7658.50,7652.90,7657.55,22850
NIFTY_F1,20140612,10:11,7658.00,7659.00,7652.00,7655.95,29300
NIFTY_F1,20140612,10:12,7655.00,7655.70,7651.50,7653.80,14300
NIFTY_F1,20140612,10:13,7652.90,7656.95,7652.90,7655.50,28950
NIFTY_F1,20140612,10:14,7655.95,7655.95,7645.55,7647.00,40300
NIFTY_F1,20140612,10:15,7647.00,7647.00,7645.70,7646.00,20100

NIFTY_F1,20140612,10:16,7646.10,7646.90,7642.30,7643.15,40900
NIFTY_F1,20140612,10:17,7644.00,7645.00,7642.10,7643.75,24450
NIFTY_F1,20140612,10:18,7644.25,7650.50,7644.00,7646.25,17900
NIFTY_F1,20140612,10:19,7646.35,7647.00,7642.45,7642.85,33900
NIFTY_F1,20140612,10:20,7642.55,7644.60,7641.55,7643.55,38100
NIFTY_F1,20140612,10:21,7643.55,7643.55,7638.60,7639.95,36650
NIFTY_F1,20140612,10:22,7639.10,7644.00,7638.55,7641.65,11350
NIFTY_F1,20140612,10:23,7640.00,7641.80,7638.15,7638.60,19500
NIFTY_F1,20140612,10:24,7638.80,7642.50,7638.20,7642.50,12250
NIFTY_F1,20140612,10:25,7642.35,7644.05,7642.35,7643.85,7550
NIFTY_F1,20140612,10:26,7644.00,7645.00,7641.65,7643.50,9150
NIFTY_F1,20140612,10:27,7644.50,7648.00,7644.25,7648.00,9050
NIFTY_F1,20140612,10:28,7648.00,7648.10,7645.05,7646.70,12500
NIFTY_F1,20140612,10:29,7646.80,7650.00,7643.10,7643.10,31600
NIFTY_F1,20140612,10:30,7645.00,7648.10,7644.00,7647.00,10450
NIFTY_F1,20140612,10:31,7647.95,7653.30,7647.95,7652.20,29500
NIFTY_F1,20140612,10:32,7652.20,7654.00,7648.80,7653.00,23500
NIFTY_F1,20140612,10:33,7653.05,7654.65,7652.00,7654.65,17350
NIFTY_F1,20140612,10:34,7654.85,7655.00,7651.50,7651.80,14800
NIFTY_F1,20140612,10:35,7651.25,7652.25,7648.30,7650.20,6700
NIFTY_F1,20140612,10:36,7650.00,7651.00,7649.05,7649.80,4600
NIFTY_F1,20140612,10:37,7649.15,7649.95,7641.30,7644.00,24150
NIFTY_F1,20140612,10:38,7643.00,7647.00,7643.00,7645.00,11000
NIFTY_F1,20140612,10:39,7645.00,7647.90,7645.00,7646.00,9150
NIFTY_F1,20140612,10:40,7646.80,7648.85,7643.00,7647.45,14000
NIFTY_F1,20140612,10:41,7648.90,7650.45,7645.75,7649.50,7200
NIFTY_F1,20140612,10:42,7648.50,7649.00,7645.30,7648.00,3150
NIFTY_F1,20140612,10:43,7647.15,7649.50,7645.40,7645.40,3950
NIFTY_F1,20140612,10:44,7646.90,7651.00,7646.75,7647.95,8800
NIFTY_F1,20140612,10:45,7648.80,7649.75,7647.00,7647.75,5550
NIFTY_F1,20140612,10:46,7647.00,7648.50,7644.75,7644.80,2850
NIFTY_F1,20140612,10:47,7644.30,7648.75,7644.30,7648.00,3150
NIFTY_F1,20140612,10:48,7648.05,7648.85,7646.20,7648.85,3100
NIFTY_F1,20140612,10:49,7647.90,7652.75,7647.30,7651.00,7650
NIFTY_F1,20140612,10:50,7650.60,7652.00,7650.05,7652.00,3150
NIFTY_F1,20140612,10:51,7652.00,7653.50,7651.80,7652.50,10450
NIFTY_F1,20140612,10:52,7652.85,7654.75,7652.55,7653.05,47100
NIFTY_F1,20140612,10:53,7653.55,7657.00,7653.55,7656.80,12350
NIFTY_F1,20140612,10:54,7656.20,7656.70,7654.00,7654.00,89000
NIFTY_F1,20140612,10:55,7653.20,7654.50,7653.05,7654.50,18350
NIFTY_F1,20140612,10:56,7654.90,7658.00,7654.90,7656.10,31400
NIFTY_F1,20140612,10:57,7655.80,7658.70,7654.40,7658.50,25450
NIFTY_F1,20140612,10:58,7658.35,7658.45,7656.10,7657.00,7750
NIFTY_F1,20140612,10:59,7656.25,7657.00,7652.10,7652.10,14900
NIFTY_F1,20140612,11:00,7652.10,7654.00,7651.35,7652.65,10850
NIFTY_F1,20140612,11:01,7652.00,7653.00,7651.35,7653.00,3450
NIFTY_F1,20140612,11:02,7652.90,7657.00,7652.65,7657.00,8800
NIFTY_F1,20140612,11:03,7657.60,7657.60,7652.10,7655.00,8600
NIFTY_F1,20140612,11:04,7655.30,7656.00,7652.35,7653.80,7250
NIFTY_F1,20140612,11:05,7654.00,7655.15,7651.00,7652.00,17850
NIFTY_F1,20140612,11:06,7652.05,7654.95,7650.00,7652.00,27200
NIFTY_F1,20140612,11:07,7650.85,7652.40,7649.30,7650.25,9800
NIFTY_F1,20140612,11:08,7651.00,7654.15,7650.25,7652.05,7900
NIFTY_F1,20140612,11:09,7653.20,7653.25,7651.10,7651.10,6400
NIFTY_F1,20140612,11:10,7651.60,7652.70,7650.55,7651.40,9550
NIFTY_F1,20140612,11:11,7652.00,7653.50,7651.65,7652.00,6550
NIFTY_F1,20140612,11:12,7651.65,7653.50,7651.40,7652.35,10000
NIFTY_F1,20140612,11:13,7652.30,7654.45,7651.80,7654.10,11500
NIFTY_F1,20140612,11:14,7654.40,7656.90,7653.50,7655.45,21400
NIFTY_F1,20140612,11:15,7655.45,7655.85,7654.00,7654.85,6250

NIFTY_F1,20140612,11:16,7655.50,7655.95,7653.00,7653.95,7150
NIFTY_F1,20140612,11:17,7654.45,7658.00,7654.45,7656.95,19000
NIFTY_F1,20140612,11:18,7657.00,7658.70,7655.70,7658.00,11350
NIFTY_F1,20140612,11:19,7657.35,7660.00,7657.35,7658.95,35250
NIFTY_F1,20140612,11:20,7659.00,7659.85,7655.10,7655.35,18100
NIFTY_F1,20140612,11:21,7655.70,7657.45,7655.10,7655.55,15400
NIFTY_F1,20140612,11:22,7656.40,7657.80,7654.35,7657.00,94950
NIFTY_F1,20140612,11:23,7657.00,7658.00,7655.00,7657.45,17450
NIFTY_F1,20140612,11:24,7657.45,7658.15,7656.50,7657.70,9600
NIFTY_F1,20140612,11:25,7657.70,7657.70,7656.15,7657.00,8700
NIFTY_F1,20140612,11:26,7657.05,7661.00,7655.70,7655.70,17350
NIFTY_F1,20140612,11:27,7656.45,7657.40,7652.50,7652.70,12850
NIFTY_F1,20140612,11:28,7653.10,7654.75,7653.10,7653.60,5900
NIFTY_F1,20140612,11:29,7654.00,7654.50,7651.25,7652.00,6450
NIFTY_F1,20140612,11:30,7652.60,7652.60,7647.85,7649.60,28750
NIFTY_F1,20140612,11:31,7649.60,7655.90,7648.75,7651.70,30750
NIFTY_F1,20140612,11:32,7650.75,7652.00,7650.15,7650.30,5200
NIFTY_F1,20140612,11:33,7650.10,7651.30,7648.00,7649.40,11200
NIFTY_F1,20140612,11:34,7648.00,7651.70,7648.00,7649.00,5300
NIFTY_F1,20140612,11:35,7649.05,7650.70,7648.25,7649.20,12800
NIFTY_F1,20140612,11:36,7650.00,7653.00,7649.55,7650.25,7900
NIFTY_F1,20140612,11:37,7651.80,7653.90,7648.15,7653.90,10600
NIFTY_F1,20140612,11:38,7654.00,7654.45,7652.00,7653.00,2950
NIFTY_F1,20140612,11:39,7653.15,7655.30,7653.00,7655.30,3550
NIFTY_F1,20140612,11:40,7656.00,7656.00,7653.30,7654.85,4050
NIFTY_F1,20140612,11:41,7654.85,7656.50,7654.15,7655.50,4650
NIFTY_F1,20140612,11:42,7656.20,7656.20,7651.50,7652.50,12200
NIFTY_F1,20140612,11:43,7653.00,7653.40,7649.25,7650.60,6850
NIFTY_F1,20140612,11:44,7650.60,7654.75,7648.25,7648.25,11400
NIFTY_F1,20140612,11:45,7649.00,7652.25,7647.00,7652.25,11350
NIFTY_F1,20140612,11:46,7651.05,7652.85,7650.05,7650.95,2550
NIFTY_F1,20140612,11:47,7650.30,7652.00,7650.00,7651.80,10500
NIFTY_F1,20140612,11:48,7652.00,7652.00,7649.20,7649.65,9200
NIFTY_F1,20140612,11:49,7649.25,7654.00,7649.25,7653.00,9950
NIFTY_F1,20140612,11:50,7653.05,7655.40,7653.00,7654.00,2300
NIFTY_F1,20140612,11:51,7654.00,7654.75,7653.25,7653.25,1600
NIFTY_F1,20140612,11:52,7653.00,7653.50,7651.05,7653.00,5800
NIFTY_F1,20140612,11:53,7653.00,7653.00,7652.00,7652.65,2700
NIFTY_F1,20140612,11:54,7651.70,7652.85,7650.20,7650.20,4450
NIFTY_F1,20140612,11:55,7651.00,7651.95,7650.10,7650.10,4100
NIFTY_F1,20140612,11:56,7650.10,7651.80,7650.10,7651.00,3600
NIFTY_F1,20140612,11:57,7650.05,7651.60,7650.00,7651.00,1900
NIFTY_F1,20140612,11:58,7651.00,7651.80,7650.30,7650.30,1400
NIFTY_F1,20140612,11:59,7650.45,7651.65,7650.10,7651.65,1100
NIFTY_F1,20140612,12:00,7651.50,7651.50,7650.10,7650.10,3700
NIFTY_F1,20140612,12:01,7650.30,7650.30,7646.00,7646.10,33100
NIFTY_F1,20140612,12:02,7646.10,7649.00,7646.00,7646.50,21150
NIFTY_F1,20140612,12:03,7646.80,7649.20,7646.15,7648.80,13250
NIFTY_F1,20140612,12:04,7648.80,7651.00,7648.80,7650.30,6800
NIFTY_F1,20140612,12:05,7650.45,7652.70,7649.90,7652.00,16700
NIFTY_F1,20140612,12:06,7653.00,7653.45,7652.00,7652.30,3800
NIFTY_F1,20140612,12:07,7652.35,7653.00,7650.05,7652.40,4200
NIFTY_F1,20140612,12:08,7653.00,7654.50,7652.60,7654.50,11200
NIFTY_F1,20140612,12:09,7654.50,7656.25,7653.15,7654.85,23650
NIFTY_F1,20140612,12:10,7655.30,7655.50,7652.85,7654.00,10050
NIFTY_F1,20140612,12:11,7653.05,7653.05,7650.10,7650.15,6450
NIFTY_F1,20140612,12:12,7651.85,7652.90,7650.80,7651.10,1900
NIFTY_F1,20140612,12:13,7651.00,7654.00,7651.00,7652.45,3800
NIFTY_F1,20140612,12:14,7652.65,7652.90,7650.10,7651.60,1500
NIFTY_F1,20140612,12:15,7650.20,7652.35,7650.10,7651.50,4100

NIFTY_F1,20140612,12:16,7650.45,7653.00,7650.45,7652.80,3650
NIFTY_F1,20140612,12:17,7652.95,7654.10,7652.65,7652.65,1700
NIFTY_F1,20140612,12:18,7652.70,7653.85,7652.65,7653.85,4050
NIFTY_F1,20140612,12:19,7653.80,7655.85,7653.80,7655.00,9000
NIFTY_F1,20140612,12:20,7655.75,7656.80,7655.00,7656.00,7950
NIFTY_F1,20140612,12:21,7656.00,7657.40,7655.05,7657.00,8850
NIFTY_F1,20140612,12:22,7658.00,7659.50,7656.60,7659.00,20950
NIFTY_F1,20140612,12:23,7659.10,7659.10,7655.00,7655.15,6850
NIFTY_F1,20140612,12:24,7656.35,7659.95,7654.90,7658.70,8000
NIFTY_F1,20140612,12:25,7659.15,7659.90,7657.70,7657.80,8150
NIFTY_F1,20140612,12:26,7658.85,7674.80,7658.85,7666.35,329000
NIFTY_F1,20140612,12:27,7666.00,7668.00,7663.75,7663.75,42550
NIFTY_F1,20140612,12:28,7664.80,7666.40,7663.00,7666.00,17400
NIFTY_F1,20140612,12:29,7666.00,7666.05,7663.30,7665.55,19700
NIFTY_F1,20140612,12:30,7665.00,7666.05,7664.15,7665.40,11350
NIFTY_F1,20140612,12:31,7666.05,7667.05,7664.75,7666.40,21900
NIFTY_F1,20140612,12:32,7666.35,7669.40,7666.15,7668.30,21050
NIFTY_F1,20140612,12:33,7669.00,7670.00,7668.00,7668.45,27650
NIFTY_F1,20140612,12:34,7669.50,7669.65,7668.00,7668.15,16950
NIFTY_F1,20140612,12:35,7668.15,7669.00,7664.15,7664.15,22700
NIFTY_F1,20140612,12:36,7664.70,7664.70,7661.00,7662.50,26050
NIFTY_F1,20140612,12:37,7663.30,7665.80,7662.10,7662.10,18150
NIFTY_F1,20140612,12:38,7660.65,7662.00,7658.65,7659.15,34600
NIFTY_F1,20140612,12:39,7660.00,7663.40,7658.00,7660.60,28700
NIFTY_F1,20140612,12:40,7660.50,7662.00,7660.00,7661.90,8800
NIFTY_F1,20140612,12:41,7663.00,7663.00,7660.30,7661.00,3900
NIFTY_F1,20140612,12:42,7661.05,7664.25,7661.00,7662.00,6250
NIFTY_F1,20140612,12:43,7662.00,7665.00,7661.10,7664.90,9900
NIFTY_F1,20140612,12:44,7664.05,7666.00,7664.00,7665.05,13750
NIFTY_F1,20140612,12:45,7665.90,7665.95,7661.75,7663.40,6600
NIFTY_F1,20140612,12:46,7662.00,7662.90,7660.00,7660.00,9050
NIFTY_F1,20140612,12:47,7660.40,7660.40,7657.00,7657.80,16950
NIFTY_F1,20140612,12:48,7657.80,7660.75,7657.00,7657.90,30800
NIFTY_F1,20140612,12:49,7657.70,7657.70,7653.85,7653.85,14250
NIFTY_F1,20140612,12:50,7653.85,7657.20,7653.80,7655.10,19250
NIFTY_F1,20140612,12:51,7654.05,7655.20,7652.00,7654.00,15950
NIFTY_F1,20140612,12:52,7654.90,7655.00,7653.05,7654.85,3600
NIFTY_F1,20140612,12:53,7654.05,7656.00,7652.05,7655.00,32050
NIFTY_F1,20140612,12:54,7655.35,7657.65,7655.00,7656.90,11250
NIFTY_F1,20140612,12:55,7656.90,7657.95,7653.00,7653.00,12400
NIFTY_F1,20140612,12:56,7653.05,7655.00,7653.05,7654.20,17250
NIFTY_F1,20140612,12:57,7654.35,7654.95,7654.05,7654.95,8100
NIFTY_F1,20140612,12:58,7655.00,7655.00,7654.20,7654.40,3900
NIFTY_F1,20140612,12:59,7654.05,7654.05,7650.55,7651.00,29150
NIFTY_F1,20140612,13:00,7650.85,7654.05,7650.70,7653.05,20100
NIFTY_F1,20140612,13:01,7653.80,7654.05,7653.00,7654.00,6400
NIFTY_F1,20140612,13:02,7653.80,7654.05,7652.00,7654.05,5650
NIFTY_F1,20140612,13:03,7653.00,7653.00,7650.55,7650.80,9400
NIFTY_F1,20140612,13:04,7650.55,7650.80,7648.95,7650.00,33950
NIFTY_F1,20140612,13:05,7649.00,7649.90,7645.10,7647.95,43750
NIFTY_F1,20140612,13:06,7647.50,7650.80,7645.30,7649.00,14400
NIFTY_F1,20140612,13:07,7649.50,7650.70,7647.80,7649.20,8100
NIFTY_F1,20140612,13:08,7649.10,7650.80,7649.00,7650.80,4450
NIFTY_F1,20140612,13:09,7650.50,7656.95,7650.25,7655.00,26300
NIFTY_F1,20140612,13:10,7655.00,7655.00,7653.75,7655.00,5250
NIFTY_F1,20140612,13:11,7654.55,7655.95,7654.10,7655.90,2950
NIFTY_F1,20140612,13:12,7655.10,7657.45,7655.10,7656.55,6900
NIFTY_F1,20140612,13:13,7658.00,7658.25,7656.55,7657.20,5150
NIFTY_F1,20140612,13:14,7657.00,7658.60,7657.00,7658.60,4750
NIFTY_F1,20140612,13:15,7658.25,7658.70,7657.05,7657.95,10150

NIFTY_F1,20140612,13:16,7658.00,7660.75,7657.75,7658.00,29150
NIFTY_F1,20140612,13:17,7659.00,7659.00,7656.00,7656.00,4850
NIFTY_F1,20140612,13:18,7656.00,7657.45,7655.35,7655.35,2400
NIFTY_F1,20140612,13:19,7656.70,7657.00,7655.40,7655.40,1000
NIFTY_F1,20140612,13:20,7655.05,7656.95,7654.70,7656.00,8500
NIFTY_F1,20140612,13:21,7656.00,7656.95,7655.00,7656.50,9050
NIFTY_F1,20140612,13:22,7656.50,7656.95,7656.00,7656.50,1800
NIFTY_F1,20140612,13:23,7656.50,7659.00,7655.45,7658.15,8750
NIFTY_F1,20140612,13:24,7658.05,7659.90,7655.55,7658.45,18500
NIFTY_F1,20140612,13:25,7658.30,7662.25,7656.55,7660.65,25600
NIFTY_F1,20140612,13:26,7659.00,7661.00,7659.00,7661.00,5650
NIFTY_F1,20140612,13:27,7662.45,7664.80,7662.00,7662.45,24700
NIFTY_F1,20140612,13:28,7662.45,7664.00,7662.00,7663.20,8150
NIFTY_F1,20140612,13:29,7663.70,7663.70,7662.15,7663.05,3650
NIFTY_F1,20140612,13:30,7663.60,7664.95,7663.10,7663.25,19750
NIFTY_F1,20140612,13:31,7663.25,7664.00,7662.00,7664.00,8150
NIFTY_F1,20140612,13:32,7663.95,7664.95,7663.20,7664.95,4900
NIFTY_F1,20140612,13:33,7665.00,7668.00,7665.00,7668.00,33450
NIFTY_F1,20140612,13:34,7668.00,7670.00,7667.55,7668.50,37100
NIFTY_F1,20140612,13:35,7668.55,7669.00,7666.55,7666.55,20850
NIFTY_F1,20140612,13:36,7667.55,7668.60,7666.20,7667.10,4950
NIFTY_F1,20140612,13:37,7667.00,7667.50,7663.30,7663.30,13000
NIFTY_F1,20140612,13:38,7663.10,7665.45,7663.10,7664.10,10700
NIFTY_F1,20140612,13:39,7663.95,7667.00,7663.15,7665.75,8700
NIFTY_F1,20140612,13:40,7665.50,7669.90,7665.50,7669.90,10450
NIFTY_F1,20140612,13:41,7669.90,7677.00,7669.90,7672.30,134350
NIFTY_F1,20140612,13:42,7673.75,7676.00,7672.30,7674.50,50200
NIFTY_F1,20140612,13:43,7674.50,7674.95,7671.55,7673.75,38350
NIFTY_F1,20140612,13:44,7672.60,7673.20,7671.00,7671.10,12150
NIFTY_F1,20140612,13:45,7671.10,7671.25,7666.30,7667.00,36400
NIFTY_F1,20140612,13:46,7667.90,7667.90,7663.15,7664.25,16750
NIFTY_F1,20140612,13:47,7664.25,7666.00,7663.20,7665.95,24750
NIFTY_F1,20140612,13:48,7665.05,7665.60,7663.60,7664.25,9200
NIFTY_F1,20140612,13:49,7664.00,7666.40,7663.60,7664.00,9950
NIFTY_F1,20140612,13:50,7663.60,7664.10,7662.60,7663.60,4800
NIFTY_F1,20140612,13:51,7663.60,7663.60,7658.85,7658.85,32650
NIFTY_F1,20140612,13:52,7659.00,7660.50,7655.55,7660.50,30750
NIFTY_F1,20140612,13:53,7659.25,7659.25,7657.00,7659.00,6750
NIFTY_F1,20140612,13:54,7659.00,7663.90,7658.60,7663.00,14100
NIFTY_F1,20140612,13:55,7662.00,7664.00,7661.85,7661.85,9000
NIFTY_F1,20140612,13:56,7661.95,7663.50,7660.60,7662.80,4750
NIFTY_F1,20140612,13:57,7662.05,7663.75,7661.05,7661.75,6550
NIFTY_F1,20140612,13:58,7661.75,7661.75,7658.45,7658.45,6200
NIFTY_F1,20140612,13:59,7657.30,7657.75,7651.55,7652.00,37500
NIFTY_F1,20140612,14:00,7651.45,7652.75,7648.50,7651.05,61100
NIFTY_F1,20140612,14:01,7652.20,7654.00,7648.05,7649.00,42450
NIFTY_F1,20140612,14:02,7648.80,7649.55,7646.00,7647.00,33500
NIFTY_F1,20140612,14:03,7646.50,7654.80,7646.10,7651.00,25400
NIFTY_F1,20140612,14:04,7651.10,7654.60,7648.85,7654.35,20550
NIFTY_F1,20140612,14:05,7654.00,7656.30,7651.20,7654.60,10950
NIFTY_F1,20140612,14:06,7654.60,7657.00,7651.00,7651.70,8550
NIFTY_F1,20140612,14:07,7651.00,7655.55,7648.70,7654.20,22750
NIFTY_F1,20140612,14:08,7654.35,7655.40,7652.60,7653.80,6800
NIFTY_F1,20140612,14:09,7653.45,7655.00,7651.25,7653.65,6350
NIFTY_F1,20140612,14:10,7655.00,7657.85,7652.95,7656.95,6600
NIFTY_F1,20140612,14:11,7656.00,7659.80,7655.10,7656.85,12900
NIFTY_F1,20140612,14:12,7656.60,7656.85,7652.50,7655.50,6750
NIFTY_F1,20140612,14:13,7655.40,7659.70,7655.40,7658.15,6400
NIFTY_F1,20140612,14:14,7658.25,7658.40,7653.40,7656.50,6050
NIFTY_F1,20140612,14:15,7656.50,7657.85,7655.10,7656.35,2400

NIFTY_F1,20140612,14:16,7655.10,7658.35,7653.50,7655.30,2600
NIFTY_F1,20140612,14:17,7655.30,7658.00,7653.30,7655.00,12750
NIFTY_F1,20140612,14:18,7655.00,7655.35,7651.60,7652.00,7250
NIFTY_F1,20140612,14:19,7651.60,7652.60,7650.10,7651.00,21200
NIFTY_F1,20140612,14:20,7651.70,7652.50,7650.00,7651.40,17950
NIFTY_F1,20140612,14:21,7651.00,7651.85,7650.25,7651.40,5600
NIFTY_F1,20140612,14:22,7651.70,7655.95,7650.30,7652.00,8900
NIFTY_F1,20140612,14:23,7652.00,7653.65,7651.65,7651.95,10850
NIFTY_F1,20140612,14:24,7651.90,7656.10,7650.00,7655.00,16200
NIFTY_F1,20140612,14:25,7655.00,7659.00,7653.00,7655.65,26700
NIFTY_F1,20140612,14:26,7655.70,7656.00,7653.20,7654.05,10200
NIFTY_F1,20140612,14:27,7654.00,7656.00,7651.10,7653.00,13800
NIFTY_F1,20140612,14:28,7652.00,7653.90,7651.10,7653.00,7950
NIFTY_F1,20140612,14:29,7654.70,7655.00,7651.70,7653.55,6950
NIFTY_F1,20140612,14:30,7652.05,7653.50,7650.10,7650.50,11750
NIFTY_F1,20140612,14:31,7650.00,7650.00,7644.50,7645.25,108050
NIFTY_F1,20140612,14:32,7646.00,7647.95,7643.10,7645.85,66800
NIFTY_F1,20140612,14:33,7645.70,7645.75,7643.10,7645.00,40250
NIFTY_F1,20140612,14:34,7645.80,7648.20,7645.00,7647.05,15100
NIFTY_F1,20140612,14:35,7647.00,7651.20,7647.00,7650.10,19250
NIFTY_F1,20140612,14:36,7650.00,7651.75,7647.00,7647.00,10750
NIFTY_F1,20140612,14:37,7647.00,7650.00,7646.05,7650.00,19350
NIFTY_F1,20140612,14:38,7650.00,7655.30,7650.00,7650.25,33850
NIFTY_F1,20140612,14:39,7650.20,7653.00,7650.20,7652.30,6050
NIFTY_F1,20140612,14:40,7652.00,7652.00,7647.00,7648.00,14500
NIFTY_F1,20140612,14:41,7648.00,7648.00,7644.05,7644.10,33200
NIFTY_F1,20140612,14:42,7644.10,7644.85,7641.10,7642.00,93850
NIFTY_F1,20140612,14:43,7641.40,7642.00,7637.00,7641.00,108650
NIFTY_F1,20140612,14:44,7642.30,7642.45,7636.55,7638.00,36900
NIFTY_F1,20140612,14:45,7638.00,7638.00,7633.30,7633.65,68800
NIFTY_F1,20140612,14:46,7633.50,7636.90,7633.30,7634.20,66150
NIFTY_F1,20140612,14:47,7634.85,7642.00,7633.10,7641.00,45350
NIFTY_F1,20140612,14:48,7641.75,7643.50,7640.15,7642.00,20150
NIFTY_F1,20140612,14:49,7641.55,7646.60,7641.00,7644.10,27100
NIFTY_F1,20140612,14:50,7645.00,7645.95,7643.00,7643.00,16950
NIFTY_F1,20140612,14:51,7643.70,7646.00,7641.80,7646.00,9700
NIFTY_F1,20140612,14:52,7645.50,7647.75,7645.00,7646.50,19400
NIFTY_F1,20140612,14:53,7646.90,7648.90,7645.25,7646.50,17850
NIFTY_F1,20140612,14:54,7645.55,7647.35,7643.95,7643.95,21100
NIFTY_F1,20140612,14:55,7643.10,7645.00,7642.90,7644.10,19700
NIFTY_F1,20140612,14:56,7644.05,7644.60,7641.60,7641.60,15300
NIFTY_F1,20140612,14:57,7641.95,7644.35,7641.15,7642.50,16450
NIFTY_F1,20140612,14:58,7642.55,7645.35,7642.50,7645.05,11650
NIFTY_F1,20140612,14:59,7645.05,7649.00,7645.00,7646.45,19350
NIFTY_F1,20140612,15:00,7646.50,7648.55,7643.70,7645.50,15400
NIFTY_F1,20140612,15:01,7646.85,7653.95,7646.00,7653.05,62800
NIFTY_F1,20140612,15:02,7653.20,7658.00,7653.00,7653.35,81750
NIFTY_F1,20140612,15:03,7655.30,7656.55,7653.00,7655.10,14550
NIFTY_F1,20140612,15:04,7655.15,7656.95,7653.00,7656.95,27600
NIFTY_F1,20140612,15:05,7657.00,7663.00,7655.55,7660.95,75450
NIFTY_F1,20140612,15:06,7661.00,7663.35,7659.50,7660.40,36700
NIFTY_F1,20140612,15:07,7660.05,7662.00,7658.05,7658.05,27100
NIFTY_F1,20140612,15:08,7658.05,7659.90,7655.10,7655.10,34400
NIFTY_F1,20140612,15:09,7655.55,7661.55,7655.10,7659.25,13350
NIFTY_F1,20140612,15:10,7659.25,7660.70,7656.00,7658.00,11250
NIFTY_F1,20140612,15:11,7658.00,7658.80,7655.50,7656.65,16950
NIFTY_F1,20140612,15:12,7656.55,7658.90,7655.85,7656.15,14000
NIFTY_F1,20140612,15:13,7657.40,7662.80,7656.90,7661.00,39700
NIFTY_F1,20140612,15:14,7661.80,7661.85,7660.00,7660.10,23950
NIFTY_F1,20140612,15:15,7660.85,7662.80,7660.00,7661.00,25150

NIFTY_F1,20140612,15:16,7661.00,7664.85,7660.55,7664.70,52750
NIFTY_F1,20140612,15:17,7664.00,7667.25,7662.40,7665.50,139450
NIFTY_F1,20140612,15:18,7667.00,7668.45,7665.75,7666.10,38600
NIFTY_F1,20140612,15:19,7666.10,7670.00,7666.10,7670.00,67200
NIFTY_F1,20140612,15:20,7669.95,7671.75,7669.25,7671.50,57500
NIFTY_F1,20140612,15:21,7671.50,7671.90,7668.10,7668.35,40250
NIFTY_F1,20140612,15:22,7668.10,7669.05,7666.20,7666.95,39500
NIFTY_F1,20140612,15:23,7667.80,7669.65,7666.25,7666.50,28100
NIFTY_F1,20140612,15:24,7666.60,7669.90,7665.50,7667.75,54300
NIFTY_F1,20140612,15:25,7667.75,7668.95,7666.20,7667.00,38500
NIFTY_F1,20140612,15:26,7666.85,7668.00,7666.00,7667.50,49100
NIFTY_F1,20140612,15:27,7667.50,7670.35,7667.50,7670.00,66500
NIFTY_F1,20140612,15:28,7670.60,7671.90,7669.20,7670.95,93100
NIFTY_F1,20140612,15:29,7670.90,7670.90,7669.35,7669.50,97950
NIFTY_F1,20140612,15:30,7670.00,7671.00,7669.10,7670.20,103450
NIFTY_F1,20140613,09:16,7677.00,7682.00,7661.10,7664.85,247950
NIFTY_F1,20140613,09:17,7664.80,7668.65,7660.65,7668.00,162400
NIFTY_F1,20140613,09:18,7668.20,7668.20,7663.15,7666.85,101300
NIFTY_F1,20140613,09:19,7666.85,7667.00,7657.20,7659.80,78950
NIFTY_F1,20140613,09:20,7657.50,7662.40,7655.95,7658.15,68100
NIFTY_F1,20140613,09:21,7658.15,7663.75,7655.10,7663.75,53300
NIFTY_F1,20140613,09:22,7663.80,7666.70,7663.15,7663.85,53550
NIFTY_F1,20140613,09:23,7664.25,7668.95,7663.30,7666.35,70550
NIFTY_F1,20140613,09:24,7666.30,7668.30,7666.00,7667.50,33200
NIFTY_F1,20140613,09:25,7667.55,7670.60,7665.95,7668.90,40350
NIFTY_F1,20140613,09:26,7669.00,7669.15,7660.00,7660.90,79050
NIFTY_F1,20140613,09:27,7660.90,7665.00,7660.40,7664.50,44700
NIFTY_F1,20140613,09:28,7664.20,7669.90,7664.20,7666.80,57050
NIFTY_F1,20140613,09:29,7667.00,7668.95,7664.00,7668.90,42450
NIFTY_F1,20140613,09:30,7667.65,7674.60,7666.85,7673.90,76600
NIFTY_F1,20140613,09:31,7673.90,7676.80,7672.05,7676.00,59950
NIFTY_F1,20140613,09:32,7676.00,7676.75,7671.90,7675.05,45250
NIFTY_F1,20140613,09:33,7675.05,7675.05,7672.20,7674.00,32450
NIFTY_F1,20140613,09:34,7674.00,7674.50,7669.80,7671.50,22000
NIFTY_F1,20140613,09:35,7670.50,7671.00,7667.10,7667.45,26050
NIFTY_F1,20140613,09:36,7667.45,7669.05,7666.10,7666.55,16100
NIFTY_F1,20140613,09:37,7666.70,7667.70,7665.50,7665.50,17150
NIFTY_F1,20140613,09:38,7666.00,7667.05,7662.90,7665.35,47050
NIFTY_F1,20140613,09:39,7666.10,7666.10,7664.00,7665.20,21000
NIFTY_F1,20140613,09:40,7665.90,7670.80,7665.20,7668.65,29200
NIFTY_F1,20140613,09:41,7668.40,7670.00,7665.00,7668.00,20950
NIFTY_F1,20140613,09:42,7667.90,7667.90,7666.15,7666.40,6900
NIFTY_F1,20140613,09:43,7666.40,7668.00,7664.00,7665.00,17650
NIFTY_F1,20140613,09:44,7664.50,7664.95,7660.00,7660.00,49150
NIFTY_F1,20140613,09:45,7660.10,7664.00,7658.45,7664.00,51550
NIFTY_F1,20140613,09:46,7663.90,7667.05,7663.00,7665.50,19400
NIFTY_F1,20140613,09:47,7667.15,7668.20,7665.30,7667.50,23050
NIFTY_F1,20140613,09:48,7669.30,7671.15,7667.70,7670.00,20100
NIFTY_F1,20140613,09:49,7669.95,7672.15,7669.40,7670.75,21750
NIFTY_F1,20140613,09:50,7670.50,7672.05,7669.80,7671.90,22300
NIFTY_F1,20140613,09:51,7671.90,7672.00,7670.50,7671.65,22200
NIFTY_F1,20140613,09:52,7671.70,7671.95,7669.40,7671.00,15150
NIFTY_F1,20140613,09:53,7671.05,7671.75,7667.00,7670.00,11300
NIFTY_F1,20140613,09:54,7669.55,7674.00,7669.55,7673.90,24150
NIFTY_F1,20140613,09:55,7673.45,7674.45,7671.55,7674.35,19600
NIFTY_F1,20140613,09:56,7674.05,7674.75,7673.50,7674.00,16500
NIFTY_F1,20140613,09:57,7674.00,7674.90,7673.95,7674.00,29650
NIFTY_F1,20140613,09:58,7674.20,7674.95,7672.00,7674.90,20550
NIFTY_F1,20140613,09:59,7674.90,7675.00,7672.00,7672.00,23700
NIFTY_F1,20140613,10:00,7670.40,7672.00,7668.65,7669.05,13600

NIFTY_F1,20140613,10:01,7669.05,7673.00,7668.15,7671.00,15100
NIFTY_F1,20140613,10:02,7671.00,7671.00,7667.55,7668.05,7150
NIFTY_F1,20140613,10:03,7668.05,7670.00,7667.00,7669.95,13650
NIFTY_F1,20140613,10:04,7670.00,7673.00,7669.40,7670.05,15900
NIFTY_F1,20140613,10:05,7670.00,7670.70,7668.50,7668.50,5900
NIFTY_F1,20140613,10:06,7668.10,7672.00,7667.00,7669.90,15050
NIFTY_F1,20140613,10:07,7669.90,7671.60,7667.15,7667.70,8100
NIFTY_F1,20140613,10:08,7668.00,7670.40,7667.40,7668.95,7100
NIFTY_F1,20140613,10:09,7669.20,7669.20,7664.05,7665.00,31700
NIFTY_F1,20140613,10:10,7664.45,7665.90,7664.45,7665.25,10350
NIFTY_F1,20140613,10:11,7664.65,7668.25,7663.80,7664.15,28600
NIFTY_F1,20140613,10:12,7664.25,7667.95,7664.15,7665.25,8600
NIFTY_F1,20140613,10:13,7665.95,7669.95,7665.25,7669.30,11200
NIFTY_F1,20140613,10:14,7669.95,7672.05,7668.25,7671.40,19300
NIFTY_F1,20140613,10:15,7671.30,7672.00,7670.35,7671.55,12200
NIFTY_F1,20140613,10:16,7670.20,7673.50,7670.00,7671.70,23500
NIFTY_F1,20140613,10:17,7671.00,7674.45,7670.05,7672.90,25300
NIFTY_F1,20140613,10:18,7671.35,7673.75,7671.35,7673.60,6650
NIFTY_F1,20140613,10:19,7672.30,7675.50,7672.10,7674.50,30050
NIFTY_F1,20140613,10:20,7674.50,7677.00,7674.10,7676.85,39550
NIFTY_F1,20140613,10:21,7676.10,7676.70,7670.40,7672.00,18700
NIFTY_F1,20140613,10:22,7672.10,7674.35,7671.35,7672.30,11850
NIFTY_F1,20140613,10:23,7672.30,7673.20,7672.00,7673.05,5950
NIFTY_F1,20140613,10:24,7673.05,7673.40,7672.00,7672.00,6450
NIFTY_F1,20140613,10:25,7671.50,7672.00,7671.00,7671.85,6450
NIFTY_F1,20140613,10:26,7671.80,7672.90,7671.45,7672.40,6350
NIFTY_F1,20140613,10:27,7672.00,7672.50,7671.20,7672.45,6200
NIFTY_F1,20140613,10:28,7672.30,7674.85,7670.70,7674.00,20150
NIFTY_F1,20140613,10:29,7673.00,7673.00,7669.15,7669.15,7350
NIFTY_F1,20140613,10:30,7669.20,7672.00,7668.85,7672.00,21350
NIFTY_F1,20140613,10:31,7671.95,7674.50,7670.50,7674.50,9500
NIFTY_F1,20140613,10:32,7674.50,7674.60,7672.00,7673.95,8600
NIFTY_F1,20140613,10:33,7673.50,7675.00,7673.45,7674.50,9550
NIFTY_F1,20140613,10:34,7674.90,7675.50,7674.20,7674.20,9300
NIFTY_F1,20140613,10:35,7674.00,7675.95,7673.25,7674.00,8400
NIFTY_F1,20140613,10:36,7674.65,7675.00,7672.65,7674.55,19400
NIFTY_F1,20140613,10:37,7674.55,7675.00,7672.60,7673.00,3750
NIFTY_F1,20140613,10:38,7673.10,7676.00,7672.10,7672.95,7700
NIFTY_F1,20140613,10:39,7673.20,7674.00,7671.60,7673.10,10700
NIFTY_F1,20140613,10:40,7673.10,7674.00,7671.50,7673.60,8700
NIFTY_F1,20140613,10:41,7672.90,7674.00,7672.30,7673.05,3300
NIFTY_F1,20140613,10:42,7673.05,7673.85,7672.25,7672.60,3750
NIFTY_F1,20140613,10:43,7672.85,7674.00,7672.50,7672.50,6600
NIFTY_F1,20140613,10:44,7673.05,7674.00,7672.40,7672.40,2750
NIFTY_F1,20140613,10:45,7673.20,7673.90,7672.35,7673.90,7400
NIFTY_F1,20140613,10:46,7673.50,7674.00,7672.00,7672.75,7500
NIFTY_F1,20140613,10:47,7672.00,7673.50,7672.00,7673.50,1450
NIFTY_F1,20140613,10:48,7673.50,7676.20,7673.10,7675.95,7950
NIFTY_F1,20140613,10:49,7675.95,7678.70,7675.10,7677.70,57450
NIFTY_F1,20140613,10:50,7678.25,7681.90,7677.95,7680.65,107350
NIFTY_F1,20140613,10:51,7681.15,7681.40,7678.50,7679.00,44100
NIFTY_F1,20140613,10:52,7679.00,7680.10,7677.00,7678.35,21250
NIFTY_F1,20140613,10:53,7678.40,7679.55,7677.00,7677.10,13250
NIFTY_F1,20140613,10:54,7677.35,7678.00,7675.30,7675.30,18150
NIFTY_F1,20140613,10:55,7675.10,7676.00,7674.00,7676.00,19550
NIFTY_F1,20140613,10:56,7675.95,7676.00,7672.95,7672.95,24400
NIFTY_F1,20140613,10:57,7672.95,7674.00,7672.55,7674.00,5450
NIFTY_F1,20140613,10:58,7674.45,7675.00,7674.15,7674.70,8050
NIFTY_F1,20140613,10:59,7674.75,7674.75,7673.90,7674.00,3400
NIFTY_F1,20140613,11:00,7674.00,7674.05,7673.20,7673.25,3050

NIFTY_F1,20140613,11:01,7673.25,7674.60,7673.15,7674.05,3000
NIFTY_F1,20140613,11:02,7674.55,7674.55,7673.00,7673.20,2300
NIFTY_F1,20140613,11:03,7673.00,7674.00,7672.25,7673.00,9650
NIFTY_F1,20140613,11:04,7673.85,7674.85,7673.00,7673.00,4650
NIFTY_F1,20140613,11:05,7673.00,7673.70,7671.10,7672.00,16900
NIFTY_F1,20140613,11:06,7671.20,7673.20,7670.40,7673.20,10450
NIFTY_F1,20140613,11:07,7674.00,7674.00,7671.60,7673.00,5250
NIFTY_F1,20140613,11:08,7673.75,7674.00,7671.40,7673.00,7450
NIFTY_F1,20140613,11:09,7673.05,7674.30,7672.30,7672.45,7550
NIFTY_F1,20140613,11:10,7673.00,7674.40,7672.05,7672.50,9650
NIFTY_F1,20140613,11:11,7672.05,7673.95,7671.00,7671.00,12850
NIFTY_F1,20140613,11:12,7671.30,7674.00,7670.15,7670.25,12350
NIFTY_F1,20140613,11:13,7670.15,7672.00,7668.60,7669.50,21000
NIFTY_F1,20140613,11:14,7669.50,7669.95,7666.10,7666.40,25950
NIFTY_F1,20140613,11:15,7667.00,7668.80,7666.35,7668.80,15300
NIFTY_F1,20140613,11:16,7668.75,7669.40,7666.25,7667.55,20000
NIFTY_F1,20140613,11:17,7666.50,7668.00,7665.80,7666.00,11650
NIFTY_F1,20140613,11:18,7666.10,7668.00,7665.65,7667.40,14150
NIFTY_F1,20140613,11:19,7667.70,7668.70,7667.10,7667.75,12800
NIFTY_F1,20140613,11:20,7667.85,7669.40,7666.25,7669.40,10550
NIFTY_F1,20140613,11:21,7669.00,7670.00,7667.95,7669.95,13850
NIFTY_F1,20140613,11:22,7669.20,7670.40,7668.50,7669.05,9300
NIFTY_F1,20140613,11:23,7669.75,7671.70,7669.60,7671.70,7700
NIFTY_F1,20140613,11:24,7671.00,7671.80,7669.00,7669.00,10850
NIFTY_F1,20140613,11:25,7668.10,7669.10,7667.50,7667.50,2850
NIFTY_F1,20140613,11:26,7667.50,7667.50,7666.00,7666.50,21100
NIFTY_F1,20140613,11:27,7666.00,7668.95,7666.00,7668.95,10250
NIFTY_F1,20140613,11:28,7668.10,7671.30,7668.00,7671.00,4700
NIFTY_F1,20140613,11:29,7671.00,7671.25,7670.00,7670.05,4400
NIFTY_F1,20140613,11:30,7670.75,7671.50,7669.80,7671.40,8150
NIFTY_F1,20140613,11:31,7670.00,7673.00,7670.00,7672.85,10150
NIFTY_F1,20140613,11:32,7673.00,7674.00,7670.00,7670.05,11300
NIFTY_F1,20140613,11:33,7670.70,7672.75,7670.05,7671.40,4150
NIFTY_F1,20140613,11:34,7672.00,7672.55,7671.35,7672.55,3600
NIFTY_F1,20140613,11:35,7672.55,7672.75,7671.35,7671.35,1500
NIFTY_F1,20140613,11:36,7671.00,7671.00,7670.00,7671.00,4100
NIFTY_F1,20140613,11:37,7671.85,7671.85,7669.00,7670.40,2800
NIFTY_F1,20140613,11:38,7671.35,7672.40,7670.50,7670.50,2500
NIFTY_F1,20140613,11:39,7670.45,7672.75,7670.45,7672.70,3550
NIFTY_F1,20140613,11:40,7672.10,7672.10,7670.25,7670.25,2100
NIFTY_F1,20140613,11:41,7670.25,7670.90,7669.80,7669.80,3050
NIFTY_F1,20140613,11:42,7669.70,7672.40,7669.70,7670.35,3350
NIFTY_F1,20140613,11:43,7669.10,7669.90,7668.35,7669.50,7700
NIFTY_F1,20140613,11:44,7669.00,7669.15,7668.30,7668.35,6000
NIFTY_F1,20140613,11:45,7668.35,7669.00,7667.05,7667.05,6850
NIFTY_F1,20140613,11:46,7667.20,7668.70,7666.35,7666.35,14050
NIFTY_F1,20140613,11:47,7666.40,7667.65,7666.05,7666.10,8600
NIFTY_F1,20140613,11:48,7666.90,7666.90,7662.30,7663.00,62800
NIFTY_F1,20140613,11:49,7662.05,7663.10,7658.00,7660.05,107500
NIFTY_F1,20140613,11:50,7661.15,7665.00,7660.00,7664.05,40650
NIFTY_F1,20140613,11:51,7664.30,7665.90,7660.00,7661.10,16150
NIFTY_F1,20140613,11:52,7660.05,7662.35,7656.10,7659.05,35450
NIFTY_F1,20140613,11:53,7659.00,7660.00,7657.95,7660.00,18550
NIFTY_F1,20140613,11:54,7659.60,7662.00,7658.20,7660.00,25400
NIFTY_F1,20140613,11:55,7658.10,7661.85,7658.10,7658.15,15450
NIFTY_F1,20140613,11:56,7658.15,7661.35,7657.00,7659.00,24750
NIFTY_F1,20140613,11:57,7658.65,7659.80,7655.10,7655.65,56250
NIFTY_F1,20140613,11:58,7652.35,7654.50,7650.50,7652.00,169900
NIFTY_F1,20140613,11:59,7651.00,7655.25,7651.00,7655.00,34500
NIFTY_F1,20140613,12:00,7655.00,7656.55,7650.10,7650.10,36900

NIFTY_F1,20140613,12:01,7651.00,7651.95,7643.35,7645.05,202050
NIFTY_F1,20140613,12:02,7645.00,7645.00,7640.00,7640.00,116600
NIFTY_F1,20140613,12:03,7641.00,7642.00,7638.10,7640.00,98050
NIFTY_F1,20140613,12:04,7640.05,7645.10,7637.10,7643.50,62050
NIFTY_F1,20140613,12:05,7643.00,7644.45,7641.10,7642.60,37800
NIFTY_F1,20140613,12:06,7643.60,7646.00,7641.35,7644.75,24450
NIFTY_F1,20140613,12:07,7644.05,7647.60,7643.30,7646.00,20500
NIFTY_F1,20140613,12:08,7646.00,7646.00,7638.15,7639.35,39300
NIFTY_F1,20140613,12:09,7639.20,7639.20,7632.60,7636.80,102850
NIFTY_F1,20140613,12:10,7636.75,7636.75,7632.40,7633.95,71850
NIFTY_F1,20140613,12:11,7633.20,7639.20,7632.30,7637.90,48100
NIFTY_F1,20140613,12:12,7637.30,7639.95,7636.55,7639.45,34550
NIFTY_F1,20140613,12:13,7639.50,7643.90,7639.50,7640.20,35150
NIFTY_F1,20140613,12:14,7640.20,7641.75,7637.80,7638.15,14550
NIFTY_F1,20140613,12:15,7638.25,7644.00,7638.25,7639.20,35000
NIFTY_F1,20140613,12:16,7639.40,7642.95,7639.40,7642.95,6600
NIFTY_F1,20140613,12:17,7642.00,7644.80,7641.95,7643.00,24300
NIFTY_F1,20140613,12:18,7643.00,7643.90,7641.95,7643.40,7750
NIFTY_F1,20140613,12:19,7644.90,7646.90,7644.10,7644.35,20500
NIFTY_F1,20140613,12:20,7644.35,7644.35,7640.50,7640.55,10750
NIFTY_F1,20140613,12:21,7641.25,7642.00,7638.00,7638.00,28650
NIFTY_F1,20140613,12:22,7638.00,7639.20,7634.00,7636.10,32900
NIFTY_F1,20140613,12:23,7636.00,7641.60,7635.00,7641.60,13400
NIFTY_F1,20140613,12:24,7641.00,7642.00,7635.20,7636.65,13150
NIFTY_F1,20140613,12:25,7636.00,7637.80,7635.05,7636.00,13450
NIFTY_F1,20140613,12:26,7635.60,7639.00,7635.25,7635.35,14200
NIFTY_F1,20140613,12:27,7635.25,7635.85,7627.15,7631.85,148450
NIFTY_F1,20140613,12:28,7631.75,7633.00,7629.10,7630.20,54550
NIFTY_F1,20140613,12:29,7630.40,7630.40,7624.50,7624.95,102950
NIFTY_F1,20140613,12:30,7623.60,7630.60,7621.65,7630.60,97100
NIFTY_F1,20140613,12:31,7630.00,7630.85,7628.15,7630.00,33450
NIFTY_F1,20140613,12:32,7630.20,7630.20,7626.00,7627.00,37650
NIFTY_F1,20140613,12:33,7626.60,7627.35,7620.50,7624.30,97100
NIFTY_F1,20140613,12:34,7623.85,7627.35,7622.00,7626.10,47450
NIFTY_F1,20140613,12:35,7627.00,7629.00,7625.40,7627.75,29850
NIFTY_F1,20140613,12:36,7627.75,7628.00,7620.50,7620.50,40350
NIFTY_F1,20140613,12:37,7620.00,7620.90,7615.10,7617.00,192350
NIFTY_F1,20140613,12:38,7616.75,7618.80,7614.05,7614.30,122100
NIFTY_F1,20140613,12:39,7613.10,7617.90,7610.75,7617.35,123600
NIFTY_F1,20140613,12:40,7616.55,7618.20,7615.10,7617.00,87750
NIFTY_F1,20140613,12:41,7617.85,7623.65,7617.60,7623.55,70700
NIFTY_F1,20140613,12:42,7623.00,7625.40,7621.30,7621.50,79850
NIFTY_F1,20140613,12:43,7620.00,7620.10,7612.00,7615.00,49950
NIFTY_F1,20140613,12:44,7615.00,7616.75,7602.65,7606.30,233300
NIFTY_F1,20140613,12:45,7606.95,7608.20,7601.30,7605.95,89950
NIFTY_F1,20140613,12:46,7605.95,7607.65,7600.00,7601.30,138550
NIFTY_F1,20140613,12:47,7600.00,7604.00,7598.00,7604.00,101650
NIFTY_F1,20140613,12:48,7604.00,7607.90,7604.00,7605.45,100550
NIFTY_F1,20140613,12:49,7605.05,7608.50,7604.00,7604.00,42900
NIFTY_F1,20140613,12:50,7605.15,7605.15,7596.75,7600.55,87100
NIFTY_F1,20140613,12:51,7601.45,7601.45,7596.20,7598.75,40200
NIFTY_F1,20140613,12:52,7598.75,7604.70,7598.65,7604.70,47300
NIFTY_F1,20140613,12:53,7604.55,7605.90,7600.25,7605.00,32050
NIFTY_F1,20140613,12:54,7605.40,7609.00,7605.00,7607.50,41600
NIFTY_F1,20140613,12:55,7607.60,7611.40,7606.00,7609.50,56000
NIFTY_F1,20140613,12:56,7608.10,7612.85,7608.05,7611.70,42300
NIFTY_F1,20140613,12:57,7611.00,7613.00,7608.20,7608.20,27600
NIFTY_F1,20140613,12:58,7607.80,7610.80,7605.90,7607.65,18100
NIFTY_F1,20140613,12:59,7606.50,7609.30,7605.50,7608.60,18100
NIFTY_F1,20140613,13:00,7609.00,7611.25,7608.05,7609.40,11600

NIFTY_F1,20140613,13:01,7609.40,7611.00,7608.05,7608.05,17750
NIFTY_F1,20140613,13:02,7608.95,7609.00,7603.00,7604.60,41350
NIFTY_F1,20140613,13:03,7604.40,7608.60,7601.00,7608.60,57250
NIFTY_F1,20140613,13:04,7603.70,7606.90,7602.70,7605.60,19450
NIFTY_F1,20140613,13:05,7605.40,7605.95,7604.00,7605.10,14200
NIFTY_F1,20140613,13:06,7605.10,7609.90,7604.30,7607.00,29150
NIFTY_F1,20140613,13:07,7608.00,7612.15,7608.00,7610.50,18150
NIFTY_F1,20140613,13:08,7610.75,7616.90,7610.10,7615.00,62200
NIFTY_F1,20140613,13:09,7614.50,7616.00,7614.00,7616.00,21400
NIFTY_F1,20140613,13:10,7616.00,7617.45,7615.20,7616.00,28550
NIFTY_F1,20140613,13:11,7615.00,7615.00,7608.55,7608.55,33000
NIFTY_F1,20140613,13:12,7609.80,7609.80,7604.00,7605.85,65700
NIFTY_F1,20140613,13:13,7605.35,7610.55,7603.10,7607.00,28500
NIFTY_F1,20140613,13:14,7606.65,7606.65,7603.90,7603.90,14200
NIFTY_F1,20140613,13:15,7603.50,7603.50,7580.80,7581.60,411100
NIFTY_F1,20140613,13:16,7584.70,7584.70,7565.65,7572.00,508450
NIFTY_F1,20140613,13:17,7572.70,7576.65,7565.00,7565.60,188000
NIFTY_F1,20140613,13:18,7565.60,7568.95,7560.50,7560.65,183500
NIFTY_F1,20140613,13:19,7560.00,7568.80,7557.00,7568.70,226000
NIFTY_F1,20140613,13:20,7567.75,7574.00,7566.95,7566.95,173700
NIFTY_F1,20140613,13:21,7565.60,7567.30,7564.40,7565.80,100450
NIFTY_F1,20140613,13:22,7565.70,7571.10,7565.40,7571.10,69650
NIFTY_F1,20140613,13:23,7571.10,7572.35,7568.90,7569.50,91050
NIFTY_F1,20140613,13:24,7569.30,7571.00,7562.25,7564.05,73150
NIFTY_F1,20140613,13:25,7564.05,7564.05,7558.85,7563.00,100600
NIFTY_F1,20140613,13:26,7562.75,7564.00,7560.00,7563.95,86900
NIFTY_F1,20140613,13:27,7563.55,7563.70,7560.00,7560.00,107600
NIFTY_F1,20140613,13:28,7560.10,7560.20,7554.80,7554.85,147300
NIFTY_F1,20140613,13:29,7554.85,7554.85,7550.25,7552.60,170050
NIFTY_F1,20140613,13:30,7553.10,7558.05,7553.00,7555.90,113300
NIFTY_F1,20140613,13:31,7557.50,7567.20,7555.75,7567.15,89500
NIFTY_F1,20140613,13:32,7567.00,7567.00,7560.65,7562.85,97300
NIFTY_F1,20140613,13:33,7563.50,7567.80,7562.30,7565.90,70600
NIFTY_F1,20140613,13:34,7566.00,7566.85,7562.00,7564.30,75000
NIFTY_F1,20140613,13:35,7565.00,7565.10,7562.10,7564.85,82300
NIFTY_F1,20140613,13:36,7565.00,7565.05,7561.05,7563.60,55650
NIFTY_F1,20140613,13:37,7563.10,7569.70,7563.10,7569.65,41600
NIFTY_F1,20140613,13:38,7569.00,7573.40,7569.00,7573.00,77150
NIFTY_F1,20140613,13:39,7572.85,7572.85,7569.00,7571.40,59150
NIFTY_F1,20140613,13:40,7571.05,7571.30,7567.20,7570.25,37850
NIFTY_F1,20140613,13:41,7570.25,7573.00,7569.90,7571.15,26850
NIFTY_F1,20140613,13:42,7571.00,7572.90,7569.15,7572.00,23750
NIFTY_F1,20140613,13:43,7571.80,7577.00,7571.00,7575.70,69300
NIFTY_F1,20140613,13:44,7576.15,7578.50,7574.85,7576.00,61150
NIFTY_F1,20140613,13:45,7575.95,7577.20,7570.05,7570.05,53300
NIFTY_F1,20140613,13:46,7571.30,7571.30,7568.05,7570.00,32400
NIFTY_F1,20140613,13:47,7569.95,7569.95,7566.60,7569.60,35200
NIFTY_F1,20140613,13:48,7569.70,7569.90,7566.85,7567.20,31050
NIFTY_F1,20140613,13:49,7566.65,7567.15,7562.40,7564.80,58600
NIFTY_F1,20140613,13:50,7564.70,7567.55,7562.65,7562.90,36900
NIFTY_F1,20140613,13:51,7562.55,7566.55,7561.00,7563.00,49800
NIFTY_F1,20140613,13:52,7563.00,7563.95,7557.45,7558.95,67100
NIFTY_F1,20140613,13:53,7559.90,7563.00,7558.25,7559.05,47100
NIFTY_F1,20140613,13:54,7559.00,7563.85,7558.00,7563.85,22950
NIFTY_F1,20140613,13:55,7563.95,7565.30,7562.65,7564.00,15400
NIFTY_F1,20140613,13:56,7563.05,7571.80,7563.05,7570.10,35150
NIFTY_F1,20140613,13:57,7571.00,7571.45,7562.55,7564.45,42800
NIFTY_F1,20140613,13:58,7564.90,7566.00,7564.00,7564.40,25550
NIFTY_F1,20140613,13:59,7564.25,7566.00,7562.90,7563.50,29500
NIFTY_F1,20140613,14:00,7563.35,7571.75,7563.00,7571.75,45700

NIFTY_F1,20140613,14:01,7571.80,7573.80,7569.00,7569.60,42300
NIFTY_F1,20140613,14:02,7570.00,7572.90,7569.35,7570.95,15550
NIFTY_F1,20140613,14:03,7570.85,7572.70,7569.40,7571.05,12850
NIFTY_F1,20140613,14:04,7571.90,7572.75,7569.40,7572.70,12750
NIFTY_F1,20140613,14:05,7572.50,7572.80,7569.40,7569.85,24750
NIFTY_F1,20140613,14:06,7569.80,7570.85,7557.35,7560.95,63850
NIFTY_F1,20140613,14:07,7561.40,7562.65,7555.10,7556.95,65000
NIFTY_F1,20140613,14:08,7556.95,7556.95,7546.10,7547.35,175950
NIFTY_F1,20140613,14:09,7548.25,7554.65,7547.20,7553.90,56750
NIFTY_F1,20140613,14:10,7553.85,7553.90,7549.95,7552.30,63200
NIFTY_F1,20140613,14:11,7552.95,7552.95,7542.25,7544.25,118450
NIFTY_F1,20140613,14:12,7543.95,7549.85,7543.30,7547.55,70650
NIFTY_F1,20140613,14:13,7547.80,7554.60,7547.80,7551.00,55850
NIFTY_F1,20140613,14:14,7550.00,7553.00,7547.60,7549.10,33100
NIFTY_F1,20140613,14:15,7549.05,7556.70,7548.20,7555.00,30300
NIFTY_F1,20140613,14:16,7556.00,7564.00,7555.50,7560.00,54250
NIFTY_F1,20140613,14:17,7560.05,7568.10,7559.00,7566.60,51300
NIFTY_F1,20140613,14:18,7566.60,7570.20,7563.00,7568.95,55600
NIFTY_F1,20140613,14:19,7568.95,7569.55,7563.30,7564.35,33000
NIFTY_F1,20140613,14:20,7565.00,7569.90,7564.15,7565.95,22550
NIFTY_F1,20140613,14:21,7566.00,7570.20,7566.00,7570.20,24650
NIFTY_F1,20140613,14:22,7570.90,7571.00,7567.30,7568.80,28700
NIFTY_F1,20140613,14:23,7568.15,7569.55,7565.40,7567.00,23800
NIFTY_F1,20140613,14:24,7567.00,7573.00,7567.00,7573.00,30050
NIFTY_F1,20140613,14:25,7572.05,7578.50,7572.05,7574.00,105100
NIFTY_F1,20140613,14:26,7574.00,7576.00,7569.75,7570.00,36450
NIFTY_F1,20140613,14:27,7570.00,7571.90,7568.00,7568.90,24650
NIFTY_F1,20140613,14:28,7569.15,7570.00,7563.65,7566.35,36400
NIFTY_F1,20140613,14:29,7565.95,7567.60,7563.25,7565.35,26000
NIFTY_F1,20140613,14:30,7564.00,7565.95,7564.00,7564.00,13900
NIFTY_F1,20140613,14:31,7564.00,7564.35,7561.30,7562.25,38400
NIFTY_F1,20140613,14:32,7562.45,7563.45,7558.25,7560.60,45200
NIFTY_F1,20140613,14:33,7560.80,7564.25,7559.05,7563.80,15000
NIFTY_F1,20140613,14:34,7563.50,7568.20,7563.50,7567.75,17500
NIFTY_F1,20140613,14:35,7568.70,7569.90,7565.95,7568.05,14700
NIFTY_F1,20140613,14:36,7567.45,7569.00,7566.10,7568.00,13150
NIFTY_F1,20140613,14:37,7567.15,7572.35,7567.15,7571.05,27500
NIFTY_F1,20140613,14:38,7570.30,7571.10,7569.00,7569.95,11050
NIFTY_F1,20140613,14:39,7569.10,7570.00,7565.75,7566.75,17350
NIFTY_F1,20140613,14:40,7567.65,7567.65,7563.95,7566.25,17450
NIFTY_F1,20140613,14:41,7566.25,7566.45,7558.80,7559.00,24500
NIFTY_F1,20140613,14:42,7561.50,7565.35,7558.95,7562.05,41000
NIFTY_F1,20140613,14:43,7562.85,7562.85,7559.05,7562.00,17550
NIFTY_F1,20140613,14:44,7562.50,7564.40,7561.00,7562.25,12250
NIFTY_F1,20140613,14:45,7563.00,7563.00,7560.10,7560.10,9250
NIFTY_F1,20140613,14:46,7560.55,7566.00,7560.25,7565.00,17750
NIFTY_F1,20140613,14:47,7564.95,7565.55,7562.50,7563.00,9150
NIFTY_F1,20140613,14:48,7562.95,7564.50,7562.10,7564.00,4850
NIFTY_F1,20140613,14:49,7563.80,7567.90,7563.45,7567.90,17850
NIFTY_F1,20140613,14:50,7567.00,7567.00,7560.35,7560.45,19050
NIFTY_F1,20140613,14:51,7560.20,7560.20,7555.05,7555.05,38800
NIFTY_F1,20140613,14:52,7555.30,7556.15,7551.60,7554.90,52000
NIFTY_F1,20140613,14:53,7555.00,7555.55,7551.00,7554.00,39500
NIFTY_F1,20140613,14:54,7554.00,7554.70,7550.00,7552.30,61650
NIFTY_F1,20140613,14:55,7552.30,7555.00,7549.20,7555.00,57200
NIFTY_F1,20140613,14:56,7555.00,7559.95,7554.00,7557.20,63150
NIFTY_F1,20140613,14:57,7557.45,7557.55,7554.20,7555.00,15500
NIFTY_F1,20140613,14:58,7555.00,7557.00,7553.95,7557.00,28800
NIFTY_F1,20140613,14:59,7556.85,7559.15,7555.20,7556.15,17800
NIFTY_F1,20140613,15:00,7555.25,7556.60,7549.60,7550.00,60400

NIFTY_F1,20140613,15:01,7552.80,7564.90,7550.00,7563.15,72850
NIFTY_F1,20140613,15:02,7563.55,7569.60,7561.60,7567.70,52450
NIFTY_F1,20140613,15:03,7567.80,7574.75,7564.80,7571.10,94600
NIFTY_F1,20140613,15:04,7572.20,7575.80,7570.00,7574.90,68850
NIFTY_F1,20140613,15:05,7574.40,7574.40,7565.80,7567.60,67250
NIFTY_F1,20140613,15:06,7567.65,7569.30,7561.55,7562.25,56450
NIFTY_F1,20140613,15:07,7561.55,7568.00,7561.55,7567.80,42550
NIFTY_F1,20140613,15:08,7566.30,7567.85,7564.00,7567.50,20600
NIFTY_F1,20140613,15:09,7567.50,7568.00,7565.00,7566.15,21500
NIFTY_F1,20140613,15:10,7566.80,7569.80,7566.05,7566.40,18650
NIFTY_F1,20140613,15:11,7565.45,7569.45,7561.40,7566.00,98100
NIFTY_F1,20140613,15:12,7564.35,7567.00,7562.00,7562.00,38950
NIFTY_F1,20140613,15:13,7562.00,7563.00,7561.50,7563.00,31950
NIFTY_F1,20140613,15:14,7563.00,7563.95,7561.10,7562.20,31800
NIFTY_F1,20140613,15:15,7561.45,7563.60,7561.10,7562.00,44150
NIFTY_F1,20140613,15:16,7562.00,7564.70,7562.00,7562.00,64200
NIFTY_F1,20140613,15:17,7562.10,7564.10,7559.00,7559.55,115000
NIFTY_F1,20140613,15:18,7560.30,7560.30,7554.10,7556.00,80450
NIFTY_F1,20140613,15:19,7556.10,7556.75,7552.25,7554.00,110550
NIFTY_F1,20140613,15:20,7552.35,7553.90,7550.50,7552.10,92600
NIFTY_F1,20140613,15:21,7552.80,7556.80,7552.80,7554.40,79550
NIFTY_F1,20140613,15:22,7553.60,7557.60,7551.70,7556.60,108400
NIFTY_F1,20140613,15:23,7555.95,7557.45,7555.30,7556.85,72200
NIFTY_F1,20140613,15:24,7556.85,7558.65,7556.30,7557.00,67750
NIFTY_F1,20140613,15:25,7556.30,7557.20,7555.10,7556.05,64000
NIFTY_F1,20140613,15:26,7556.00,7558.00,7555.10,7556.95,95500
NIFTY_F1,20140613,15:27,7557.00,7557.00,7553.95,7553.95,128450
NIFTY_F1,20140613,15:28,7554.00,7559.15,7553.95,7559.15,124650
NIFTY_F1,20140613,15:29,7558.00,7561.30,7558.00,7559.65,161750
NIFTY_F1,20140613,15:30,7560.00,7560.95,7558.00,7560.50,142400
NIFTY_F1,20140616,09:16,7552.50,7560.05,7535.00,7544.20,263300
NIFTY_F1,20140616,09:17,7544.10,7545.35,7539.50,7539.90,152600
NIFTY_F1,20140616,09:18,7539.85,7542.15,7536.30,7539.00,104350
NIFTY_F1,20140616,09:19,7538.95,7547.85,7538.95,7547.85,88650
NIFTY_F1,20140616,09:20,7547.55,7548.00,7542.65,7543.30,56750
NIFTY_F1,20140616,09:21,7544.00,7551.45,7544.00,7550.05,61850
NIFTY_F1,20140616,09:22,7551.20,7559.50,7550.00,7557.40,105150
NIFTY_F1,20140616,09:23,7557.75,7563.75,7557.00,7560.60,125750
NIFTY_F1,20140616,09:24,7560.00,7562.00,7558.00,7559.00,69500
NIFTY_F1,20140616,09:25,7559.05,7562.00,7554.60,7556.00,55900
NIFTY_F1,20140616,09:26,7556.00,7558.95,7554.65,7555.60,34000
NIFTY_F1,20140616,09:27,7554.00,7554.70,7548.25,7550.90,55400
NIFTY_F1,20140616,09:28,7549.75,7550.00,7547.75,7548.00,44400
NIFTY_F1,20140616,09:29,7549.90,7552.05,7548.90,7550.90,40400
NIFTY_F1,20140616,09:30,7551.10,7553.90,7543.75,7543.75,46850
NIFTY_F1,20140616,09:31,7543.80,7550.10,7543.10,7546.80,43550
NIFTY_F1,20140616,09:32,7546.85,7549.40,7545.00,7548.95,43100
NIFTY_F1,20140616,09:33,7549.00,7549.40,7543.95,7543.95,41150
NIFTY_F1,20140616,09:34,7544.00,7545.85,7539.65,7539.65,98000
NIFTY_F1,20140616,09:35,7538.20,7539.85,7528.10,7533.30,168650
NIFTY_F1,20140616,09:36,7533.25,7534.85,7530.00,7531.20,96850
NIFTY_F1,20140616,09:37,7531.15,7534.80,7530.00,7532.95,94350
NIFTY_F1,20140616,09:38,7533.00,7537.00,7533.00,7533.50,60800
NIFTY_F1,20140616,09:39,7533.40,7538.00,7533.40,7538.00,33050
NIFTY_F1,20140616,09:40,7537.45,7540.70,7537.35,7539.70,48850
NIFTY_F1,20140616,09:41,7539.40,7539.40,7536.55,7537.85,19700
NIFTY_F1,20140616,09:42,7536.65,7537.85,7535.00,7536.00,21300
NIFTY_F1,20140616,09:43,7535.40,7537.30,7532.90,7534.30,18750
NIFTY_F1,20140616,09:44,7534.45,7536.75,7533.10,7536.50,32950
NIFTY_F1,20140616,09:45,7536.95,7543.00,7536.90,7542.45,18850

NIFTY_F1,20140616,09:46,7542.45,7543.00,7537.85,7538.35,22600
NIFTY_F1,20140616,09:47,7538.00,7542.00,7536.00,7540.05,18900
NIFTY_F1,20140616,09:48,7540.10,7543.50,7540.00,7541.50,24550
NIFTY_F1,20140616,09:49,7541.50,7543.00,7540.10,7542.00,13950
NIFTY_F1,20140616,09:50,7542.90,7544.40,7542.00,7543.00,15250
NIFTY_F1,20140616,09:51,7543.00,7544.85,7538.10,7538.10,35500
NIFTY_F1,20140616,09:52,7538.00,7539.50,7535.00,7535.00,36950
NIFTY_F1,20140616,09:53,7536.00,7536.95,7532.55,7532.75,33100
NIFTY_F1,20140616,09:54,7532.65,7536.70,7531.15,7532.95,41700
NIFTY_F1,20140616,09:55,7532.70,7532.70,7528.55,7531.35,66050
NIFTY_F1,20140616,09:56,7531.20,7531.20,7521.25,7524.90,179250
NIFTY_F1,20140616,09:57,7524.95,7524.95,7522.00,7523.45,73850
NIFTY_F1,20140616,09:58,7523.55,7524.80,7515.65,7518.75,172950
NIFTY_F1,20140616,09:59,7517.90,7522.85,7517.90,7518.75,57100
NIFTY_F1,20140616,10:00,7518.75,7522.00,7516.50,7519.95,102000
NIFTY_F1,20140616,10:01,7519.70,7524.05,7519.00,7520.15,77600
NIFTY_F1,20140616,10:02,7519.90,7522.00,7519.05,7519.05,62950
NIFTY_F1,20140616,10:03,7520.95,7520.95,7513.00,7515.35,129800
NIFTY_F1,20140616,10:04,7515.00,7519.55,7513.35,7519.00,58050
NIFTY_F1,20140616,10:05,7519.65,7524.05,7519.00,7524.05,45550
NIFTY_F1,20140616,10:06,7524.00,7525.00,7523.00,7524.95,41550
NIFTY_F1,20140616,10:07,7526.00,7527.70,7522.05,7524.80,46350
NIFTY_F1,20140616,10:08,7524.05,7527.90,7523.50,7527.90,31850
NIFTY_F1,20140616,10:09,7527.90,7529.05,7527.05,7529.05,47000
NIFTY_F1,20140616,10:10,7528.90,7531.80,7525.20,7525.20,35000
NIFTY_F1,20140616,10:11,7525.55,7527.00,7522.75,7526.35,30000
NIFTY_F1,20140616,10:12,7526.10,7526.70,7522.95,7525.20,42750
NIFTY_F1,20140616,10:13,7524.75,7526.90,7524.70,7526.05,23950
NIFTY_F1,20140616,10:14,7526.05,7526.75,7522.00,7522.00,40350
NIFTY_F1,20140616,10:15,7522.00,7524.65,7521.05,7521.05,30800
NIFTY_F1,20140616,10:16,7522.60,7523.85,7520.60,7520.85,26800
NIFTY_F1,20140616,10:17,7520.85,7522.35,7519.05,7522.20,26850
NIFTY_F1,20140616,10:18,7521.55,7530.40,7521.55,7530.05,41450
NIFTY_F1,20140616,10:19,7530.00,7530.00,7526.55,7527.55,14300
NIFTY_F1,20140616,10:20,7527.45,7528.30,7525.10,7527.90,17150
NIFTY_F1,20140616,10:21,7527.30,7530.00,7527.25,7529.95,12600
NIFTY_F1,20140616,10:22,7529.55,7530.00,7526.75,7529.15,15450
NIFTY_F1,20140616,10:23,7529.15,7531.70,7529.15,7531.70,22250
NIFTY_F1,20140616,10:24,7532.00,7535.05,7532.00,7533.70,41100
NIFTY_F1,20140616,10:25,7533.65,7536.40,7533.65,7535.95,36750
NIFTY_F1,20140616,10:26,7536.45,7539.00,7535.50,7539.00,44500
NIFTY_F1,20140616,10:27,7538.55,7539.00,7535.85,7537.75,38500
NIFTY_F1,20140616,10:28,7537.75,7539.45,7535.40,7535.40,39200
NIFTY_F1,20140616,10:29,7536.00,7537.30,7535.40,7535.40,15000
NIFTY_F1,20140616,10:30,7535.40,7537.35,7534.70,7536.20,18850
NIFTY_F1,20140616,10:31,7536.85,7537.10,7532.05,7532.05,22150
NIFTY_F1,20140616,10:32,7532.00,7532.95,7530.05,7531.75,20850
NIFTY_F1,20140616,10:33,7530.60,7535.00,7530.10,7535.00,13150
NIFTY_F1,20140616,10:34,7534.90,7534.90,7532.70,7534.30,5450
NIFTY_F1,20140616,10:35,7533.10,7536.60,7533.00,7536.60,32400
NIFTY_F1,20140616,10:36,7535.05,7537.95,7534.75,7536.95,14900
NIFTY_F1,20140616,10:37,7536.00,7539.00,7536.00,7539.00,15500
NIFTY_F1,20140616,10:38,7539.00,7539.00,7534.00,7534.00,12550
NIFTY_F1,20140616,10:39,7534.00,7535.00,7532.05,7532.05,16900
NIFTY_F1,20140616,10:40,7532.95,7536.80,7530.30,7536.50,27100
NIFTY_F1,20140616,10:41,7536.95,7537.70,7533.45,7537.00,8300
NIFTY_F1,20140616,10:42,7537.00,7538.00,7535.75,7537.85,16550
NIFTY_F1,20140616,10:43,7537.85,7537.95,7535.60,7537.00,18600
NIFTY_F1,20140616,10:44,7537.70,7540.70,7537.40,7540.70,50050
NIFTY_F1,20140616,10:45,7540.70,7543.95,7540.70,7543.90,31150

NIFTY_F1,20140616,10:46,7543.90,7546.25,7543.20,7544.40,47700
NIFTY_F1,20140616,10:47,7545.45,7547.45,7544.00,7546.15,41550
NIFTY_F1,20140616,10:48,7547.00,7548.05,7546.00,7546.00,53300
NIFTY_F1,20140616,10:49,7546.00,7547.00,7543.70,7546.85,23050
NIFTY_F1,20140616,10:50,7546.85,7554.00,7545.55,7549.90,88450
NIFTY_F1,20140616,10:51,7549.90,7559.00,7548.45,7557.00,133400
NIFTY_F1,20140616,10:52,7555.25,7558.40,7554.50,7555.50,65350
NIFTY_F1,20140616,10:53,7555.50,7555.50,7551.65,7552.15,23200
NIFTY_F1,20140616,10:54,7553.25,7554.00,7550.00,7551.60,22700
NIFTY_F1,20140616,10:55,7552.80,7557.60,7552.80,7556.80,35350
NIFTY_F1,20140616,10:56,7556.70,7559.90,7554.65,7558.90,49800
NIFTY_F1,20140616,10:57,7558.50,7559.80,7551.45,7551.45,23100
NIFTY_F1,20140616,10:58,7551.50,7552.50,7548.90,7548.95,28150
NIFTY_F1,20140616,10:59,7548.75,7555.00,7548.40,7550.70,35750
NIFTY_F1,20140616,11:00,7550.25,7551.00,7548.05,7549.95,15200
NIFTY_F1,20140616,11:01,7550.00,7556.75,7549.25,7556.75,15900
NIFTY_F1,20140616,11:02,7556.00,7557.45,7553.65,7556.00,22350
NIFTY_F1,20140616,11:03,7556.80,7556.80,7553.60,7555.85,18250
NIFTY_F1,20140616,11:04,7555.80,7556.00,7553.60,7555.40,21200
NIFTY_F1,20140616,11:05,7554.20,7555.75,7553.00,7553.00,11600
NIFTY_F1,20140616,11:06,7553.00,7553.00,7550.35,7551.65,18500
NIFTY_F1,20140616,11:07,7551.65,7555.35,7551.40,7555.00,21500
NIFTY_F1,20140616,11:08,7555.45,7555.50,7551.35,7551.50,30350
NIFTY_F1,20140616,11:09,7551.35,7554.00,7551.35,7553.10,17350
NIFTY_F1,20140616,11:10,7553.45,7553.95,7546.70,7550.00,54600
NIFTY_F1,20140616,11:11,7549.05,7550.10,7546.15,7547.80,29000
NIFTY_F1,20140616,11:12,7546.55,7547.30,7545.10,7546.45,14200
NIFTY_F1,20140616,11:13,7546.10,7546.10,7543.30,7545.05,38750
NIFTY_F1,20140616,11:14,7545.00,7547.00,7543.10,7544.00,23950
NIFTY_F1,20140616,11:15,7544.00,7547.00,7544.00,7545.00,11250
NIFTY_F1,20140616,11:16,7544.55,7549.85,7544.55,7548.20,19150
NIFTY_F1,20140616,11:17,7548.10,7548.90,7546.50,7546.50,7550
NIFTY_F1,20140616,11:18,7547.00,7547.00,7544.00,7544.90,13550
NIFTY_F1,20140616,11:19,7545.00,7545.00,7542.35,7542.45,34000
NIFTY_F1,20140616,11:20,7543.00,7546.80,7541.00,7546.00,27750
NIFTY_F1,20140616,11:21,7545.60,7546.00,7543.00,7543.75,11000
NIFTY_F1,20140616,11:22,7543.75,7551.60,7543.70,7551.55,28150
NIFTY_F1,20140616,11:23,7550.60,7554.25,7550.60,7553.55,22000
NIFTY_F1,20140616,11:24,7554.00,7556.00,7552.10,7554.10,15050
NIFTY_F1,20140616,11:25,7552.40,7554.70,7550.10,7554.00,14200
NIFTY_F1,20140616,11:26,7554.00,7554.45,7551.10,7552.80,6750
NIFTY_F1,20140616,11:27,7552.95,7554.25,7551.00,7552.00,9100
NIFTY_F1,20140616,11:28,7551.95,7553.15,7550.60,7552.90,9400
NIFTY_F1,20140616,11:29,7552.80,7553.50,7552.15,7553.40,10250
NIFTY_F1,20140616,11:30,7553.00,7554.95,7552.50,7553.95,14050
NIFTY_F1,20140616,11:31,7554.00,7558.55,7553.85,7558.55,57950
NIFTY_F1,20140616,11:32,7559.00,7559.00,7555.60,7558.05,15350
NIFTY_F1,20140616,11:33,7558.90,7558.90,7556.00,7558.00,14850
NIFTY_F1,20140616,11:34,7559.00,7564.95,7555.05,7556.65,132250
NIFTY_F1,20140616,11:35,7556.90,7561.95,7556.70,7559.00,32850
NIFTY_F1,20140616,11:36,7559.00,7570.00,7558.95,7564.95,173300
NIFTY_F1,20140616,11:37,7564.50,7568.35,7563.10,7563.20,35000
NIFTY_F1,20140616,11:38,7563.25,7564.85,7559.05,7560.90,30250
NIFTY_F1,20140616,11:39,7559.25,7561.55,7556.20,7557.60,22900
NIFTY_F1,20140616,11:40,7557.45,7562.85,7557.45,7562.55,12000
NIFTY_F1,20140616,11:41,7562.85,7562.95,7559.60,7559.60,16850
NIFTY_F1,20140616,11:42,7560.00,7560.00,7556.10,7556.10,25000
NIFTY_F1,20140616,11:43,7556.00,7556.60,7553.25,7556.15,41850
NIFTY_F1,20140616,11:44,7555.75,7556.20,7553.35,7554.95,19800
NIFTY_F1,20140616,11:45,7554.95,7556.65,7552.20,7553.95,44400

NIFTY_F1,20140616,11:46,7554.40,7555.90,7553.40,7553.40,12850
NIFTY_F1,20140616,11:47,7553.20,7555.00,7551.10,7554.90,18350
NIFTY_F1,20140616,11:48,7555.75,7556.90,7554.05,7555.10,19150
NIFTY_F1,20140616,11:49,7553.90,7559.85,7553.45,7557.25,14950
NIFTY_F1,20140616,11:50,7558.35,7560.45,7556.20,7558.60,6600
NIFTY_F1,20140616,11:51,7559.45,7559.45,7555.50,7558.40,13450
NIFTY_F1,20140616,11:52,7558.40,7558.40,7554.80,7558.00,11950
NIFTY_F1,20140616,11:53,7559.85,7560.00,7557.20,7558.90,7400
NIFTY_F1,20140616,11:54,7559.00,7560.00,7557.05,7560.00,12100
NIFTY_F1,20140616,11:55,7560.50,7560.50,7554.25,7556.60,13150
NIFTY_F1,20140616,11:56,7557.15,7559.25,7555.00,7559.25,9600
NIFTY_F1,20140616,11:57,7556.25,7557.80,7555.00,7555.00,4650
NIFTY_F1,20140616,11:58,7555.10,7555.85,7552.00,7552.70,14400
NIFTY_F1,20140616,11:59,7551.70,7554.30,7549.95,7552.70,36200
NIFTY_F1,20140616,12:00,7552.05,7553.75,7550.35,7553.60,18750
NIFTY_F1,20140616,12:01,7553.50,7553.95,7549.05,7550.05,14500
NIFTY_F1,20140616,12:02,7550.10,7551.00,7548.90,7550.65,18300
NIFTY_F1,20140616,12:03,7551.70,7555.10,7551.70,7554.25,26600
NIFTY_F1,20140616,12:04,7554.20,7555.55,7552.65,7555.00,7600
NIFTY_F1,20140616,12:05,7556.00,7559.45,7555.35,7557.60,9800
NIFTY_F1,20140616,12:06,7557.75,7558.60,7555.30,7558.00,13250
NIFTY_F1,20140616,12:07,7558.40,7558.50,7548.00,7551.65,69400
NIFTY_F1,20140616,12:08,7550.00,7550.75,7546.05,7549.30,160250
NIFTY_F1,20140616,12:09,7549.85,7550.80,7541.10,7541.10,98650
NIFTY_F1,20140616,12:10,7541.05,7541.05,7536.15,7537.90,131850
NIFTY_F1,20140616,12:11,7537.00,7543.35,7536.60,7541.05,65800
NIFTY_F1,20140616,12:12,7541.05,7542.00,7532.35,7532.35,80300
NIFTY_F1,20140616,12:13,7532.00,7538.80,7531.75,7538.80,34050
NIFTY_F1,20140616,12:14,7539.80,7542.35,7535.65,7536.50,29350
NIFTY_F1,20140616,12:15,7536.15,7537.50,7533.30,7535.00,30800
NIFTY_F1,20140616,12:16,7534.90,7534.90,7532.25,7532.50,32800
NIFTY_F1,20140616,12:17,7532.50,7536.00,7531.00,7533.25,35450
NIFTY_F1,20140616,12:18,7533.60,7534.95,7532.85,7534.00,19950
NIFTY_F1,20140616,12:19,7533.90,7537.50,7533.20,7535.60,21700
NIFTY_F1,20140616,12:20,7535.80,7535.95,7533.50,7535.00,28100
NIFTY_F1,20140616,12:21,7535.00,7536.65,7534.00,7534.45,11550
NIFTY_F1,20140616,12:22,7534.10,7534.10,7529.00,7529.55,48850
NIFTY_F1,20140616,12:23,7529.55,7532.00,7528.90,7530.90,38350
NIFTY_F1,20140616,12:24,7530.10,7534.05,7529.55,7533.50,17600
NIFTY_F1,20140616,12:25,7533.55,7533.95,7526.00,7528.95,52350
NIFTY_F1,20140616,12:26,7527.85,7530.15,7526.80,7529.85,21050
NIFTY_F1,20140616,12:27,7530.00,7530.65,7525.85,7526.15,20100
NIFTY_F1,20140616,12:28,7526.05,7530.00,7523.30,7529.95,121250
NIFTY_F1,20140616,12:29,7529.80,7530.55,7526.10,7526.35,30100
NIFTY_F1,20140616,12:30,7525.45,7529.75,7525.45,7528.75,20000
NIFTY_F1,20140616,12:31,7529.00,7530.00,7527.15,7529.65,19250
NIFTY_F1,20140616,12:32,7530.00,7530.00,7527.00,7527.15,11000
NIFTY_F1,20140616,12:33,7527.45,7529.90,7525.15,7529.00,20500
NIFTY_F1,20140616,12:34,7529.90,7534.80,7529.00,7533.55,17750
NIFTY_F1,20140616,12:35,7533.70,7537.00,7533.15,7535.70,23750
NIFTY_F1,20140616,12:36,7535.60,7535.90,7531.60,7534.85,14850
NIFTY_F1,20140616,12:37,7535.25,7535.90,7532.40,7532.85,26300
NIFTY_F1,20140616,12:38,7533.00,7533.25,7530.20,7530.20,16350
NIFTY_F1,20140616,12:39,7529.60,7529.75,7526.20,7527.10,14300
NIFTY_F1,20140616,12:40,7527.10,7528.00,7523.40,7523.80,46600
NIFTY_F1,20140616,12:41,7523.20,7526.80,7522.10,7525.00,45450
NIFTY_F1,20140616,12:42,7525.00,7525.80,7522.60,7523.25,30150
NIFTY_F1,20140616,12:43,7522.55,7522.55,7516.55,7521.05,77850
NIFTY_F1,20140616,12:44,7522.00,7525.00,7520.85,7524.95,20400
NIFTY_F1,20140616,12:45,7525.00,7526.00,7523.15,7525.45,12600

NIFTY_F1,20140616,12:46,7525.85,7528.45,7525.85,7528.45,15600
NIFTY_F1,20140616,12:47,7528.80,7529.65,7527.00,7528.00,31500
NIFTY_F1,20140616,12:48,7528.10,7528.80,7524.00,7528.00,9900
NIFTY_F1,20140616,12:49,7527.80,7530.00,7527.10,7530.00,14000
NIFTY_F1,20140616,12:50,7530.00,7534.95,7530.00,7532.50,27250
NIFTY_F1,20140616,12:51,7532.50,7534.90,7532.40,7534.85,13200
NIFTY_F1,20140616,12:52,7534.85,7535.65,7532.65,7532.65,10050
NIFTY_F1,20140616,12:53,7532.90,7537.50,7532.40,7537.00,19550
NIFTY_F1,20140616,12:54,7537.00,7537.25,7535.80,7537.25,13000
NIFTY_F1,20140616,12:55,7536.45,7537.80,7535.95,7536.80,14800
NIFTY_F1,20140616,12:56,7536.80,7537.55,7532.20,7535.85,20200
NIFTY_F1,20140616,12:57,7535.75,7537.95,7534.60,7536.50,22400
NIFTY_F1,20140616,12:58,7537.00,7537.95,7533.10,7533.10,8450
NIFTY_F1,20140616,12:59,7533.00,7535.65,7533.00,7534.00,4700
NIFTY_F1,20140616,13:00,7534.00,7534.80,7532.50,7532.50,4550
NIFTY_F1,20140616,13:01,7532.50,7534.95,7530.00,7530.50,15400
NIFTY_F1,20140616,13:02,7530.25,7531.05,7528.05,7528.90,15050
NIFTY_F1,20140616,13:03,7528.65,7530.95,7527.45,7529.00,11600
NIFTY_F1,20140616,13:04,7529.65,7529.65,7528.00,7528.00,14750
NIFTY_F1,20140616,13:05,7528.00,7531.25,7528.00,7529.60,4300
NIFTY_F1,20140616,13:06,7530.95,7533.00,7529.70,7532.85,6550
NIFTY_F1,20140616,13:07,7533.00,7535.00,7532.65,7534.85,5600
NIFTY_F1,20140616,13:08,7534.95,7537.95,7534.50,7536.45,14100
NIFTY_F1,20140616,13:09,7536.20,7542.50,7534.70,7542.20,65750
NIFTY_F1,20140616,13:10,7542.20,7549.65,7542.15,7545.00,91200
NIFTY_F1,20140616,13:11,7545.35,7546.50,7542.00,7544.50,24750
NIFTY_F1,20140616,13:12,7544.50,7552.80,7544.50,7552.80,37700
NIFTY_F1,20140616,13:13,7552.00,7552.05,7547.80,7551.90,35200
NIFTY_F1,20140616,13:14,7550.30,7553.40,7547.75,7548.00,33300
NIFTY_F1,20140616,13:15,7548.75,7548.75,7545.00,7545.60,15650
NIFTY_F1,20140616,13:16,7545.60,7549.00,7545.60,7549.00,13400
NIFTY_F1,20140616,13:17,7549.00,7551.80,7544.00,7544.40,15100
NIFTY_F1,20140616,13:18,7545.00,7550.00,7543.50,7548.55,9300
NIFTY_F1,20140616,13:19,7548.50,7551.90,7546.20,7551.80,19950
NIFTY_F1,20140616,13:20,7551.50,7552.00,7548.25,7548.25,12900
NIFTY_F1,20140616,13:21,7548.10,7550.50,7546.15,7546.15,13250
NIFTY_F1,20140616,13:22,7546.70,7546.70,7541.10,7541.70,19050
NIFTY_F1,20140616,13:23,7541.70,7541.70,7536.90,7538.00,41650
NIFTY_F1,20140616,13:24,7538.00,7542.00,7538.00,7540.00,16950
NIFTY_F1,20140616,13:25,7540.00,7544.90,7539.00,7544.00,24300
NIFTY_F1,20140616,13:26,7544.75,7546.00,7543.05,7543.10,17950
NIFTY_F1,20140616,13:27,7543.55,7543.55,7538.15,7538.55,9050
NIFTY_F1,20140616,13:28,7538.15,7541.70,7538.15,7540.45,14150
NIFTY_F1,20140616,13:29,7540.00,7542.40,7539.10,7541.75,16800
NIFTY_F1,20140616,13:30,7541.75,7542.00,7540.25,7540.85,15450
NIFTY_F1,20140616,13:31,7541.00,7544.65,7540.85,7543.90,18650
NIFTY_F1,20140616,13:32,7544.00,7545.75,7542.65,7545.75,10700
NIFTY_F1,20140616,13:33,7545.00,7546.40,7544.50,7545.10,8350
NIFTY_F1,20140616,13:34,7544.90,7545.65,7542.40,7542.55,7550
NIFTY_F1,20140616,13:35,7542.50,7542.50,7539.15,7540.00,7150
NIFTY_F1,20140616,13:36,7540.00,7540.50,7538.10,7538.75,6950
NIFTY_F1,20140616,13:37,7539.50,7539.65,7535.75,7538.50,29250
NIFTY_F1,20140616,13:38,7538.00,7539.20,7536.00,7538.00,12500
NIFTY_F1,20140616,13:39,7538.55,7542.00,7538.00,7539.40,10000
NIFTY_F1,20140616,13:40,7538.75,7544.00,7538.30,7544.00,12600
NIFTY_F1,20140616,13:41,7544.00,7545.00,7542.55,7544.00,9050
NIFTY_F1,20140616,13:42,7544.00,7546.85,7543.10,7546.15,7850
NIFTY_F1,20140616,13:43,7546.00,7546.95,7544.30,7544.30,9400
NIFTY_F1,20140616,13:44,7544.85,7544.85,7538.90,7542.05,12350
NIFTY_F1,20140616,13:45,7542.00,7543.00,7540.55,7541.05,6150

NIFTY_F1,20140616,13:46,7542.65,7543.25,7540.60,7542.95,6500
NIFTY_F1,20140616,13:47,7542.00,7542.95,7539.80,7540.20,3250
NIFTY_F1,20140616,13:48,7540.00,7545.00,7539.15,7545.00,12500
NIFTY_F1,20140616,13:49,7545.65,7546.00,7542.00,7542.00,16100
NIFTY_F1,20140616,13:50,7542.00,7543.90,7540.00,7543.90,6900
NIFTY_F1,20140616,13:51,7543.00,7546.00,7543.00,7544.90,21900
NIFTY_F1,20140616,13:52,7545.00,7545.00,7543.50,7544.00,11650
NIFTY_F1,20140616,13:53,7544.00,7546.00,7543.25,7545.50,5800
NIFTY_F1,20140616,13:54,7545.50,7545.95,7543.65,7544.90,10900
NIFTY_F1,20140616,13:55,7544.90,7544.90,7539.90,7540.00,12250
NIFTY_F1,20140616,13:56,7539.80,7540.75,7534.05,7537.35,18400
NIFTY_F1,20140616,13:57,7536.00,7542.05,7535.00,7542.05,13650
NIFTY_F1,20140616,13:58,7542.90,7545.95,7542.15,7545.55,23600
NIFTY_F1,20140616,13:59,7546.10,7546.10,7540.00,7540.10,19350
NIFTY_F1,20140616,14:00,7541.00,7542.00,7540.00,7540.50,5450
NIFTY_F1,20140616,14:01,7541.00,7544.20,7540.85,7543.35,12750
NIFTY_F1,20140616,14:02,7543.80,7543.80,7541.05,7543.50,5900
NIFTY_F1,20140616,14:03,7542.85,7546.65,7542.55,7546.65,7150
NIFTY_F1,20140616,14:04,7546.90,7547.60,7543.65,7544.30,7800
NIFTY_F1,20140616,14:05,7544.30,7546.85,7543.75,7543.75,6000
NIFTY_F1,20140616,14:06,7545.00,7545.00,7541.00,7541.00,12700
NIFTY_F1,20140616,14:07,7541.00,7543.70,7539.05,7540.00,10550
NIFTY_F1,20140616,14:08,7539.00,7540.00,7537.30,7538.60,13550
NIFTY_F1,20140616,14:09,7538.55,7541.00,7538.35,7540.50,10100
NIFTY_F1,20140616,14:10,7540.85,7546.85,7540.85,7544.20,20450
NIFTY_F1,20140616,14:11,7542.20,7547.60,7542.20,7546.05,9700
NIFTY_F1,20140616,14:12,7546.00,7546.90,7543.40,7544.05,4150
NIFTY_F1,20140616,14:13,7544.00,7547.00,7543.05,7546.00,8700
NIFTY_F1,20140616,14:14,7546.00,7553.70,7545.55,7553.00,108700
NIFTY_F1,20140616,14:15,7553.70,7556.00,7551.70,7556.00,34500
NIFTY_F1,20140616,14:16,7556.05,7556.95,7551.00,7552.80,34800
NIFTY_F1,20140616,14:17,7552.65,7554.00,7551.30,7552.80,15250
NIFTY_F1,20140616,14:18,7552.90,7552.90,7544.50,7547.30,28050
NIFTY_F1,20140616,14:19,7546.55,7554.00,7546.55,7554.00,20100
NIFTY_F1,20140616,14:20,7554.00,7554.00,7549.35,7550.35,12850
NIFTY_F1,20140616,14:21,7551.00,7552.00,7550.00,7550.00,9250
NIFTY_F1,20140616,14:22,7550.00,7554.00,7548.30,7554.00,8450
NIFTY_F1,20140616,14:23,7554.00,7554.00,7550.05,7550.05,8000
NIFTY_F1,20140616,14:24,7550.10,7554.00,7550.00,7553.80,8650
NIFTY_F1,20140616,14:25,7553.45,7553.45,7550.00,7550.00,8000
NIFTY_F1,20140616,14:26,7551.00,7551.00,7547.45,7548.95,8650
NIFTY_F1,20140616,14:27,7548.80,7549.05,7545.30,7546.10,15700
NIFTY_F1,20140616,14:28,7546.05,7551.90,7545.40,7551.00,9800
NIFTY_F1,20140616,14:29,7551.70,7556.70,7550.05,7556.70,16450
NIFTY_F1,20140616,14:30,7556.85,7565.50,7555.40,7562.30,183400
NIFTY_F1,20140616,14:31,7561.00,7562.00,7557.10,7562.00,42900
NIFTY_F1,20140616,14:32,7561.80,7565.00,7559.55,7565.00,28950
NIFTY_F1,20140616,14:33,7564.00,7574.85,7564.00,7574.00,236100
NIFTY_F1,20140616,14:34,7574.90,7575.00,7566.45,7570.00,97100
NIFTY_F1,20140616,14:35,7568.50,7569.05,7563.15,7568.25,49300
NIFTY_F1,20140616,14:36,7566.65,7568.60,7563.00,7565.35,38600
NIFTY_F1,20140616,14:37,7565.70,7572.00,7565.65,7570.00,33250
NIFTY_F1,20140616,14:38,7570.00,7574.80,7569.95,7570.30,35950
NIFTY_F1,20140616,14:39,7573.20,7577.95,7572.05,7574.00,90700
NIFTY_F1,20140616,14:40,7574.00,7574.85,7570.30,7573.45,27400
NIFTY_F1,20140616,14:41,7574.10,7574.95,7566.30,7566.30,37450
NIFTY_F1,20140616,14:42,7566.00,7571.90,7565.65,7568.15,38000
NIFTY_F1,20140616,14:43,7568.15,7568.50,7563.60,7565.20,16150
NIFTY_F1,20140616,14:44,7565.00,7565.80,7563.95,7564.00,9650
NIFTY_F1,20140616,14:45,7564.85,7564.90,7557.20,7559.90,70000

NIFTY_F1,20140616,14:46,7561.15,7564.65,7558.30,7563.25,26900
NIFTY_F1,20140616,14:47,7564.85,7568.00,7561.00,7561.70,14950
NIFTY_F1,20140616,14:48,7561.00,7565.00,7560.80,7563.30,12850
NIFTY_F1,20140616,14:49,7565.50,7567.90,7563.00,7566.55,8800
NIFTY_F1,20140616,14:50,7566.10,7568.90,7565.15,7568.90,8350
NIFTY_F1,20140616,14:51,7568.90,7573.05,7568.15,7572.70,30000
NIFTY_F1,20140616,14:52,7572.65,7575.00,7571.00,7572.15,23150
NIFTY_F1,20140616,14:53,7572.25,7572.90,7570.00,7572.00,23600
NIFTY_F1,20140616,14:54,7572.40,7572.40,7568.00,7570.00,17000
NIFTY_F1,20140616,14:55,7568.90,7570.95,7565.65,7566.25,15850
NIFTY_F1,20140616,14:56,7566.35,7566.35,7560.80,7560.80,28100
NIFTY_F1,20140616,14:57,7561.65,7563.85,7559.90,7559.90,17550
NIFTY_F1,20140616,14:58,7558.55,7565.70,7558.05,7564.10,42850
NIFTY_F1,20140616,14:59,7564.95,7567.85,7564.00,7565.55,22300
NIFTY_F1,20140616,15:00,7565.00,7566.70,7563.55,7564.00,12150
NIFTY_F1,20140616,15:01,7563.55,7569.90,7563.10,7568.55,20350
NIFTY_F1,20140616,15:02,7568.55,7569.00,7562.05,7563.00,16550
NIFTY_F1,20140616,15:03,7563.00,7568.30,7563.00,7568.30,19700
NIFTY_F1,20140616,15:04,7567.60,7568.50,7565.00,7567.85,12100
NIFTY_F1,20140616,15:05,7567.85,7571.95,7567.55,7568.80,28000
NIFTY_F1,20140616,15:06,7569.95,7570.90,7567.55,7570.00,11150
NIFTY_F1,20140616,15:07,7570.85,7570.85,7564.00,7564.00,21950
NIFTY_F1,20140616,15:08,7564.00,7568.00,7564.00,7566.85,13500
NIFTY_F1,20140616,15:09,7566.00,7569.00,7566.00,7568.00,25550
NIFTY_F1,20140616,15:10,7568.05,7568.60,7565.00,7565.00,24850
NIFTY_F1,20140616,15:11,7565.00,7566.40,7558.05,7558.60,91350
NIFTY_F1,20140616,15:12,7558.60,7564.65,7558.05,7563.05,47150
NIFTY_F1,20140616,15:13,7563.05,7563.15,7560.00,7560.00,42500
NIFTY_F1,20140616,15:14,7560.00,7565.95,7559.60,7565.90,38000
NIFTY_F1,20140616,15:15,7565.20,7565.20,7562.00,7562.55,31800
NIFTY_F1,20140616,15:16,7562.60,7566.75,7560.75,7562.45,55850
NIFTY_F1,20140616,15:17,7560.70,7562.95,7559.05,7561.50,34200
NIFTY_F1,20140616,15:18,7561.55,7562.95,7561.30,7562.35,25900
NIFTY_F1,20140616,15:19,7562.35,7563.00,7560.10,7560.10,24950
NIFTY_F1,20140616,15:20,7560.25,7562.80,7558.70,7561.05,75450
NIFTY_F1,20140616,15:21,7561.30,7562.20,7559.50,7559.50,60550
NIFTY_F1,20140616,15:22,7559.40,7559.85,7556.65,7557.30,50750
NIFTY_F1,20140616,15:23,7557.30,7558.90,7556.00,7556.75,42650
NIFTY_F1,20140616,15:24,7557.95,7557.95,7555.10,7555.10,38950
NIFTY_F1,20140616,15:25,7555.15,7555.95,7554.00,7555.40,67500
NIFTY_F1,20140616,15:26,7555.35,7555.90,7553.95,7554.75,47200
NIFTY_F1,20140616,15:27,7554.75,7555.00,7553.10,7553.10,60450
NIFTY_F1,20140616,15:28,7554.00,7554.00,7551.10,7552.00,75850
NIFTY_F1,20140616,15:29,7552.00,7552.85,7550.30,7551.90,103550
NIFTY_F1,20140616,15:30,7551.90,7554.00,7550.60,7554.00,70950
NIFTY_F1,20140617,09:16,7543.00,7543.00,7533.10,7539.70,159700
NIFTY_F1,20140617,09:17,7540.00,7544.35,7540.00,7540.00,69150
NIFTY_F1,20140617,09:18,7540.00,7549.40,7539.00,7549.40,68150
NIFTY_F1,20140617,09:19,7549.40,7550.80,7547.10,7549.90,81300
NIFTY_F1,20140617,09:20,7549.05,7549.85,7546.05,7546.65,52400
NIFTY_F1,20140617,09:21,7547.15,7547.85,7540.00,7540.00,55300
NIFTY_F1,20140617,09:22,7540.10,7542.50,7537.00,7542.50,75300
NIFTY_F1,20140617,09:23,7543.00,7545.00,7536.35,7543.90,59950
NIFTY_F1,20140617,09:24,7543.95,7545.50,7541.65,7544.65,15950
NIFTY_F1,20140617,09:25,7544.65,7548.60,7543.95,7547.05,21250
NIFTY_F1,20140617,09:26,7547.70,7550.05,7544.90,7546.65,31450
NIFTY_F1,20140617,09:27,7546.70,7550.00,7544.25,7548.15,41300
NIFTY_F1,20140617,09:28,7548.00,7549.95,7545.50,7548.80,28700
NIFTY_F1,20140617,09:29,7549.00,7550.65,7545.65,7547.20,35500
NIFTY_F1,20140617,09:30,7547.20,7547.40,7542.40,7546.45,27700

NIFTY_F1,20140617,09:31,7546.45,7546.95,7545.05,7546.50,13700
NIFTY_F1,20140617,09:32,7545.20,7548.70,7545.15,7547.45,14750
NIFTY_F1,20140617,09:33,7546.20,7553.40,7546.00,7549.05,61300
NIFTY_F1,20140617,09:34,7547.90,7555.00,7547.90,7553.65,54650
NIFTY_F1,20140617,09:35,7553.00,7559.40,7553.00,7556.20,79050
NIFTY_F1,20140617,09:36,7555.35,7562.00,7555.35,7557.10,58850
NIFTY_F1,20140617,09:37,7557.35,7558.00,7555.00,7557.15,31700
NIFTY_F1,20140617,09:38,7557.20,7557.90,7555.00,7557.60,42600
NIFTY_F1,20140617,09:39,7557.15,7557.15,7552.50,7554.00,23150
NIFTY_F1,20140617,09:40,7552.60,7553.95,7551.50,7553.50,11000
NIFTY_F1,20140617,09:41,7553.00,7555.90,7553.00,7553.00,16950
NIFTY_F1,20140617,09:42,7553.00,7558.00,7553.00,7557.00,17250
NIFTY_F1,20140617,09:43,7557.00,7560.00,7556.00,7559.35,17050
NIFTY_F1,20140617,09:44,7559.05,7561.75,7559.00,7560.90,34650
NIFTY_F1,20140617,09:45,7560.00,7564.90,7559.00,7560.75,68600
NIFTY_F1,20140617,09:46,7560.25,7565.00,7559.05,7564.00,50950
NIFTY_F1,20140617,09:47,7564.00,7564.80,7560.00,7560.25,39250
NIFTY_F1,20140617,09:48,7559.95,7559.95,7555.75,7556.00,18700
NIFTY_F1,20140617,09:49,7555.75,7561.00,7555.75,7560.75,23700
NIFTY_F1,20140617,09:50,7560.90,7561.00,7559.00,7559.30,16650
NIFTY_F1,20140617,09:51,7558.50,7561.25,7556.55,7557.55,17150
NIFTY_F1,20140617,09:52,7560.50,7561.00,7557.55,7560.25,20600
NIFTY_F1,20140617,09:53,7560.25,7564.05,7560.25,7562.00,41750
NIFTY_F1,20140617,09:54,7562.85,7567.50,7562.00,7565.35,79850
NIFTY_F1,20140617,09:55,7565.35,7565.85,7562.45,7562.60,37550
NIFTY_F1,20140617,09:56,7562.60,7563.70,7560.50,7560.50,27900
NIFTY_F1,20140617,09:57,7561.00,7561.80,7557.60,7559.45,37300
NIFTY_F1,20140617,09:58,7558.40,7562.60,7558.40,7562.60,13700
NIFTY_F1,20140617,09:59,7563.25,7565.70,7562.00,7562.00,34650
NIFTY_F1,20140617,10:00,7564.30,7565.35,7561.30,7563.60,28000
NIFTY_F1,20140617,10:01,7563.00,7563.30,7558.55,7560.35,21950
NIFTY_F1,20140617,10:02,7559.55,7561.50,7559.00,7559.55,15800
NIFTY_F1,20140617,10:03,7559.00,7562.00,7559.00,7562.00,15950
NIFTY_F1,20140617,10:04,7562.00,7562.50,7558.10,7559.00,17400
NIFTY_F1,20140617,10:05,7558.20,7559.00,7555.00,7556.50,34200
NIFTY_F1,20140617,10:06,7556.00,7556.60,7554.25,7555.00,15700
NIFTY_F1,20140617,10:07,7555.00,7555.55,7553.60,7554.20,14000
NIFTY_F1,20140617,10:08,7554.20,7554.50,7553.00,7553.00,12300
NIFTY_F1,20140617,10:09,7554.10,7557.00,7553.00,7557.00,12700
NIFTY_F1,20140617,10:10,7557.15,7559.40,7556.20,7559.40,13800
NIFTY_F1,20140617,10:11,7559.45,7562.00,7558.00,7560.50,22900
NIFTY_F1,20140617,10:12,7559.35,7562.90,7558.90,7562.05,10050
NIFTY_F1,20140617,10:13,7562.05,7563.10,7561.20,7563.10,27350
NIFTY_F1,20140617,10:14,7563.30,7563.80,7562.70,7562.90,16950
NIFTY_F1,20140617,10:15,7563.80,7563.80,7560.10,7562.10,12800
NIFTY_F1,20140617,10:16,7562.10,7564.90,7562.10,7564.45,28800
NIFTY_F1,20140617,10:17,7564.70,7566.00,7563.90,7565.95,29400
NIFTY_F1,20140617,10:18,7565.85,7566.00,7561.40,7562.00,18800
NIFTY_F1,20140617,10:19,7562.05,7562.05,7557.00,7559.75,24350
NIFTY_F1,20140617,10:20,7559.50,7562.00,7557.35,7557.35,15450
NIFTY_F1,20140617,10:21,7558.00,7559.95,7558.00,7559.00,11350
NIFTY_F1,20140617,10:22,7559.05,7561.50,7558.60,7561.50,5400
NIFTY_F1,20140617,10:23,7561.70,7561.75,7559.05,7561.40,8350
NIFTY_F1,20140617,10:24,7560.05,7561.35,7559.85,7560.00,4050
NIFTY_F1,20140617,10:25,7560.05,7561.00,7559.20,7560.00,5700
NIFTY_F1,20140617,10:26,7560.05,7564.00,7560.05,7560.05,18400
NIFTY_F1,20140617,10:27,7560.10,7562.35,7560.10,7562.00,4450
NIFTY_F1,20140617,10:28,7562.35,7563.00,7559.25,7559.25,14850
NIFTY_F1,20140617,10:29,7559.25,7560.00,7558.05,7558.10,6750
NIFTY_F1,20140617,10:30,7558.05,7559.00,7557.00,7558.50,9600

NIFTY_F1,20140617,10:31,7558.20,7558.90,7557.50,7557.60,9100
NIFTY_F1,20140617,10:32,7557.05,7557.50,7554.40,7554.50,17500
NIFTY_F1,20140617,10:33,7554.90,7558.00,7554.20,7557.15,24600
NIFTY_F1,20140617,10:34,7556.55,7558.45,7556.55,7556.90,7200
NIFTY_F1,20140617,10:35,7556.60,7558.00,7556.60,7557.00,5400
NIFTY_F1,20140617,10:36,7557.80,7558.50,7556.30,7557.45,5400
NIFTY_F1,20140617,10:37,7557.00,7558.50,7556.50,7557.20,3100
NIFTY_F1,20140617,10:38,7557.20,7558.00,7556.10,7556.95,5850
NIFTY_F1,20140617,10:39,7557.00,7558.45,7556.50,7557.55,7000
NIFTY_F1,20140617,10:40,7557.00,7557.00,7555.50,7555.90,6600
NIFTY_F1,20140617,10:41,7555.90,7557.80,7554.60,7557.00,12950
NIFTY_F1,20140617,10:42,7557.00,7559.75,7557.00,7559.50,8300
NIFTY_F1,20140617,10:43,7559.00,7561.90,7559.00,7560.70,13050
NIFTY_F1,20140617,10:44,7559.45,7560.75,7559.00,7559.05,7100
NIFTY_F1,20140617,10:45,7559.75,7559.80,7558.20,7558.55,11100
NIFTY_F1,20140617,10:46,7559.40,7559.75,7558.55,7559.00,2150
NIFTY_F1,20140617,10:47,7559.00,7559.00,7558.00,7558.15,3800
NIFTY_F1,20140617,10:48,7558.50,7559.45,7558.00,7558.65,7450
NIFTY_F1,20140617,10:49,7558.55,7559.50,7557.95,7558.15,4100
NIFTY_F1,20140617,10:50,7558.15,7559.70,7557.80,7559.50,4400
NIFTY_F1,20140617,10:51,7558.90,7559.90,7557.60,7558.00,4000
NIFTY_F1,20140617,10:52,7557.40,7557.90,7551.15,7554.95,33200
NIFTY_F1,20140617,10:53,7554.90,7556.75,7552.70,7552.70,11950
NIFTY_F1,20140617,10:54,7553.00,7555.15,7552.70,7553.80,11350
NIFTY_F1,20140617,10:55,7554.00,7555.30,7550.50,7551.70,28400
NIFTY_F1,20140617,10:56,7551.25,7551.25,7547.65,7549.40,43100
NIFTY_F1,20140617,10:57,7549.40,7551.65,7548.85,7549.10,22250
NIFTY_F1,20140617,10:58,7549.50,7552.25,7548.30,7549.00,40300
NIFTY_F1,20140617,10:59,7548.30,7551.15,7545.80,7548.00,32800
NIFTY_F1,20140617,11:00,7548.90,7549.25,7546.45,7548.55,16500
NIFTY_F1,20140617,11:01,7548.70,7548.70,7545.55,7546.00,17300
NIFTY_F1,20140617,11:02,7546.05,7547.75,7545.60,7546.75,18100
NIFTY_F1,20140617,11:03,7546.05,7549.10,7544.30,7547.10,37850
NIFTY_F1,20140617,11:04,7547.20,7552.50,7547.20,7552.50,14250
NIFTY_F1,20140617,11:05,7551.25,7554.00,7549.30,7549.30,21450
NIFTY_F1,20140617,11:06,7549.95,7551.90,7549.30,7550.50,10600
NIFTY_F1,20140617,11:07,7551.00,7552.95,7548.00,7549.00,7750
NIFTY_F1,20140617,11:08,7549.00,7549.05,7547.60,7548.10,5250
NIFTY_F1,20140617,11:09,7547.15,7549.00,7546.95,7546.95,17500
NIFTY_F1,20140617,11:10,7546.15,7550.95,7546.15,7547.90,19550
NIFTY_F1,20140617,11:11,7548.95,7548.95,7547.25,7547.80,8800
NIFTY_F1,20140617,11:12,7548.45,7550.25,7546.50,7547.00,22050
NIFTY_F1,20140617,11:13,7547.00,7547.75,7545.40,7546.00,32800
NIFTY_F1,20140617,11:14,7546.00,7549.00,7546.00,7546.15,16700
NIFTY_F1,20140617,11:15,7545.95,7546.80,7545.00,7545.85,13900
NIFTY_F1,20140617,11:16,7544.90,7549.00,7544.85,7546.70,9700
NIFTY_F1,20140617,11:17,7546.65,7552.25,7546.65,7550.65,11700
NIFTY_F1,20140617,11:18,7550.50,7552.00,7550.20,7550.50,5350
NIFTY_F1,20140617,11:19,7550.30,7550.30,7549.00,7550.00,5600
NIFTY_F1,20140617,11:20,7550.00,7554.00,7549.45,7551.50,20700
NIFTY_F1,20140617,11:21,7551.50,7552.35,7550.00,7551.00,4700
NIFTY_F1,20140617,11:22,7551.80,7554.00,7551.80,7553.25,12950
NIFTY_F1,20140617,11:23,7553.25,7553.45,7552.05,7553.05,8050
NIFTY_F1,20140617,11:24,7553.55,7554.95,7552.60,7554.85,4200
NIFTY_F1,20140617,11:25,7554.95,7556.50,7554.15,7555.00,18700
NIFTY_F1,20140617,11:26,7555.10,7555.10,7552.05,7552.85,12100
NIFTY_F1,20140617,11:27,7552.45,7553.05,7552.00,7553.05,3950
NIFTY_F1,20140617,11:28,7553.80,7554.50,7552.05,7552.05,4050
NIFTY_F1,20140617,11:29,7552.10,7554.20,7551.90,7552.60,5150
NIFTY_F1,20140617,11:30,7552.35,7554.00,7552.25,7553.00,3100

NIFTY_F1,20140617,11:31,7553.00,7555.00,7552.25,7554.60,8500
NIFTY_F1,20140617,11:32,7553.05,7555.30,7553.05,7555.10,5700
NIFTY_F1,20140617,11:33,7555.25,7559.00,7555.25,7557.60,16150
NIFTY_F1,20140617,11:34,7558.95,7559.45,7557.40,7559.45,17050
NIFTY_F1,20140617,11:35,7558.85,7558.85,7556.10,7556.40,10750
NIFTY_F1,20140617,11:36,7556.35,7559.00,7556.35,7558.55,5350
NIFTY_F1,20140617,11:37,7558.55,7558.80,7556.35,7557.35,12300
NIFTY_F1,20140617,11:38,7557.35,7561.00,7557.35,7558.25,36850
NIFTY_F1,20140617,11:39,7558.25,7559.30,7558.05,7558.10,7350
NIFTY_F1,20140617,11:40,7558.40,7558.90,7556.60,7556.65,5950
NIFTY_F1,20140617,11:41,7557.50,7557.50,7556.40,7557.00,4650
NIFTY_F1,20140617,11:42,7557.00,7558.00,7556.15,7556.15,3300
NIFTY_F1,20140617,11:43,7557.05,7557.05,7556.05,7556.90,4100
NIFTY_F1,20140617,11:44,7556.35,7557.50,7555.65,7556.90,4700
NIFTY_F1,20140617,11:45,7556.45,7557.50,7556.45,7556.75,3600
NIFTY_F1,20140617,11:46,7557.45,7557.45,7555.35,7555.35,4550
NIFTY_F1,20140617,11:47,7555.35,7558.00,7555.10,7557.70,9150
NIFTY_F1,20140617,11:48,7557.25,7558.15,7556.15,7558.15,2350
NIFTY_F1,20140617,11:49,7558.20,7558.75,7556.85,7557.00,5500
NIFTY_F1,20140617,11:50,7557.00,7558.05,7556.35,7558.05,4350
NIFTY_F1,20140617,11:51,7558.05,7559.00,7556.65,7557.15,5900
NIFTY_F1,20140617,11:52,7558.00,7559.50,7557.20,7559.50,7200
NIFTY_F1,20140617,11:53,7558.05,7560.00,7558.05,7559.00,5850
NIFTY_F1,20140617,11:54,7559.30,7561.50,7559.15,7560.10,25450
NIFTY_F1,20140617,11:55,7560.00,7561.90,7559.10,7561.00,16050
NIFTY_F1,20140617,11:56,7561.65,7561.65,7558.00,7558.00,10200
NIFTY_F1,20140617,11:57,7557.30,7561.00,7557.30,7558.00,16950
NIFTY_F1,20140617,11:58,7558.00,7559.00,7557.00,7557.00,4700
NIFTY_F1,20140617,11:59,7557.15,7558.70,7556.10,7557.80,6350
NIFTY_F1,20140617,12:00,7556.45,7557.65,7556.00,7556.25,2950
NIFTY_F1,20140617,12:01,7556.30,7557.40,7555.80,7555.85,3500
NIFTY_F1,20140617,12:02,7555.85,7557.00,7552.20,7552.25,17100
NIFTY_F1,20140617,12:03,7553.15,7554.80,7551.50,7552.90,26200
NIFTY_F1,20140617,12:04,7552.80,7553.00,7551.40,7552.55,9000
NIFTY_F1,20140617,12:05,7552.45,7553.00,7551.30,7552.60,7000
NIFTY_F1,20140617,12:06,7552.90,7555.50,7552.00,7555.50,10400
NIFTY_F1,20140617,12:07,7555.50,7557.90,7554.40,7557.00,13750
NIFTY_F1,20140617,12:08,7557.00,7557.10,7552.80,7553.10,17500
NIFTY_F1,20140617,12:09,7553.10,7553.30,7551.00,7551.25,15200
NIFTY_F1,20140617,12:10,7551.75,7554.70,7551.45,7554.10,5550
NIFTY_F1,20140617,12:11,7554.50,7555.90,7553.80,7555.40,6850
NIFTY_F1,20140617,12:12,7555.85,7556.35,7555.40,7556.00,3850
NIFTY_F1,20140617,12:13,7556.00,7557.30,7555.00,7556.00,4750
NIFTY_F1,20140617,12:14,7556.00,7557.20,7553.10,7553.10,11250
NIFTY_F1,20140617,12:15,7554.95,7554.95,7552.50,7552.50,5250
NIFTY_F1,20140617,12:16,7552.55,7555.25,7552.55,7553.85,6350
NIFTY_F1,20140617,12:17,7553.10,7553.10,7551.15,7551.25,10550
NIFTY_F1,20140617,12:18,7551.65,7551.65,7547.60,7548.30,45750
NIFTY_F1,20140617,12:19,7547.55,7548.90,7546.30,7548.00,34450
NIFTY_F1,20140617,12:20,7548.00,7548.00,7545.00,7545.95,48000
NIFTY_F1,20140617,12:21,7545.65,7547.15,7543.00,7543.00,58200
NIFTY_F1,20140617,12:22,7543.00,7543.75,7541.00,7542.85,66600
NIFTY_F1,20140617,12:23,7543.00,7543.75,7540.20,7540.45,35350
NIFTY_F1,20140617,12:24,7540.45,7542.95,7540.45,7541.05,33900
NIFTY_F1,20140617,12:25,7540.75,7543.70,7538.55,7543.70,49600
NIFTY_F1,20140617,12:26,7543.20,7546.00,7543.00,7543.00,21400
NIFTY_F1,20140617,12:27,7542.05,7544.55,7541.95,7542.00,25900
NIFTY_F1,20140617,12:28,7541.60,7545.75,7538.85,7539.20,39950
NIFTY_F1,20140617,12:29,7539.20,7542.15,7538.10,7541.10,51100
NIFTY_F1,20140617,12:30,7542.40,7543.85,7541.10,7542.65,21050

NIFTY_F1,20140617,12:31,7542.50,7546.45,7541.95,7545.05,21200
NIFTY_F1,20140617,12:32,7545.85,7545.85,7542.70,7544.35,18000
NIFTY_F1,20140617,12:33,7544.45,7547.00,7544.45,7547.00,14500
NIFTY_F1,20140617,12:34,7546.25,7548.95,7546.00,7548.80,17300
NIFTY_F1,20140617,12:35,7548.10,7549.00,7547.00,7547.00,15300
NIFTY_F1,20140617,12:36,7547.25,7548.35,7546.10,7546.60,12100
NIFTY_F1,20140617,12:37,7546.05,7549.00,7545.60,7548.35,14900
NIFTY_F1,20140617,12:38,7548.10,7551.35,7547.05,7551.35,33950
NIFTY_F1,20140617,12:39,7550.15,7555.00,7549.90,7551.95,38850
NIFTY_F1,20140617,12:40,7550.75,7553.60,7550.75,7552.95,12950
NIFTY_F1,20140617,12:41,7553.15,7555.00,7552.30,7553.50,17050
NIFTY_F1,20140617,12:42,7553.50,7554.75,7550.00,7553.55,22800
NIFTY_F1,20140617,12:43,7553.00,7553.60,7551.00,7552.15,13400
NIFTY_F1,20140617,12:44,7551.55,7552.65,7550.30,7552.00,19650
NIFTY_F1,20140617,12:45,7552.00,7552.90,7551.20,7552.90,9500
NIFTY_F1,20140617,12:46,7552.10,7554.80,7552.10,7554.60,27600
NIFTY_F1,20140617,12:47,7554.60,7555.45,7553.00,7553.00,12650
NIFTY_F1,20140617,12:48,7553.00,7553.80,7550.45,7550.60,23150
NIFTY_F1,20140617,12:49,7549.85,7552.00,7549.00,7549.00,19300
NIFTY_F1,20140617,12:50,7549.00,7549.35,7546.80,7549.35,27050
NIFTY_F1,20140617,12:51,7548.85,7552.00,7546.40,7550.00,24600
NIFTY_F1,20140617,12:52,7550.50,7551.75,7547.80,7550.80,19950
NIFTY_F1,20140617,12:53,7550.00,7551.75,7548.30,7551.00,5750
NIFTY_F1,20140617,12:54,7551.00,7554.65,7549.35,7552.80,7750
NIFTY_F1,20140617,12:55,7553.05,7553.05,7549.10,7549.50,13600
NIFTY_F1,20140617,12:56,7550.90,7551.45,7549.20,7550.00,19650
NIFTY_F1,20140617,12:57,7549.45,7551.95,7546.10,7550.00,23350
NIFTY_F1,20140617,12:58,7549.70,7550.60,7548.75,7549.90,7900
NIFTY_F1,20140617,12:59,7550.00,7553.10,7549.70,7552.00,10550
NIFTY_F1,20140617,13:00,7551.90,7553.20,7550.50,7552.25,9800
NIFTY_F1,20140617,13:01,7553.00,7557.50,7552.00,7555.90,48600
NIFTY_F1,20140617,13:02,7555.85,7558.85,7555.00,7557.05,46700
NIFTY_F1,20140617,13:03,7559.15,7559.15,7555.60,7558.45,16900
NIFTY_F1,20140617,13:04,7558.00,7558.85,7556.80,7557.95,17550
NIFTY_F1,20140617,13:05,7557.95,7558.00,7555.50,7557.30,20100
NIFTY_F1,20140617,13:06,7556.25,7560.00,7556.25,7559.95,21500
NIFTY_F1,20140617,13:07,7559.95,7560.00,7557.80,7558.20,24700
NIFTY_F1,20140617,13:08,7559.50,7559.55,7554.10,7555.30,24700
NIFTY_F1,20140617,13:09,7555.65,7555.95,7552.95,7554.80,17950
NIFTY_F1,20140617,13:10,7554.00,7556.60,7552.25,7554.05,26350
NIFTY_F1,20140617,13:11,7555.15,7556.40,7551.30,7554.00,22900
NIFTY_F1,20140617,13:12,7554.00,7556.00,7553.00,7553.80,7950
NIFTY_F1,20140617,13:13,7554.10,7556.00,7554.10,7555.00,3950
NIFTY_F1,20140617,13:14,7555.00,7556.85,7555.00,7556.85,7300
NIFTY_F1,20140617,13:15,7556.25,7559.80,7556.25,7558.80,35350
NIFTY_F1,20140617,13:16,7559.00,7561.45,7556.05,7557.70,28350
NIFTY_F1,20140617,13:17,7557.65,7559.85,7556.60,7559.85,21550
NIFTY_F1,20140617,13:18,7559.85,7560.70,7556.75,7558.85,17250
NIFTY_F1,20140617,13:19,7559.10,7559.10,7554.20,7556.45,41750
NIFTY_F1,20140617,13:20,7556.00,7557.00,7555.10,7556.50,7300
NIFTY_F1,20140617,13:21,7556.15,7559.50,7555.30,7557.00,15250
NIFTY_F1,20140617,13:22,7555.30,7558.85,7554.15,7554.15,34800
NIFTY_F1,20140617,13:23,7554.00,7557.00,7554.00,7554.00,11100
NIFTY_F1,20140617,13:24,7553.70,7557.40,7553.00,7556.00,12850
NIFTY_F1,20140617,13:25,7555.00,7556.35,7554.10,7555.95,4050
NIFTY_F1,20140617,13:26,7554.60,7556.80,7554.60,7556.00,5750
NIFTY_F1,20140617,13:27,7554.90,7556.85,7554.50,7556.85,7450
NIFTY_F1,20140617,13:28,7556.85,7557.60,7555.20,7556.40,8500
NIFTY_F1,20140617,13:29,7556.00,7557.55,7552.65,7555.00,13400
NIFTY_F1,20140617,13:30,7555.00,7555.00,7550.45,7550.45,33700

NIFTY_F1,20140617,13:31,7550.50,7553.90,7550.10,7553.90,21300
NIFTY_F1,20140617,13:32,7553.70,7555.05,7553.05,7555.05,5200
NIFTY_F1,20140617,13:33,7555.05,7555.05,7550.80,7552.05,19450
NIFTY_F1,20140617,13:34,7551.50,7554.00,7551.50,7552.50,6600
NIFTY_F1,20140617,13:35,7552.50,7554.40,7552.00,7552.35,10100
NIFTY_F1,20140617,13:36,7553.90,7555.50,7553.90,7554.35,12350
NIFTY_F1,20140617,13:37,7552.75,7555.40,7552.50,7555.40,9650
NIFTY_F1,20140617,13:38,7555.40,7557.00,7555.35,7556.50,11200
NIFTY_F1,20140617,13:39,7556.35,7557.25,7555.75,7557.00,11850
NIFTY_F1,20140617,13:40,7557.00,7558.60,7556.55,7558.20,14800
NIFTY_F1,20140617,13:41,7558.45,7558.75,7555.70,7557.00,13400
NIFTY_F1,20140617,13:42,7557.00,7558.50,7557.00,7557.05,4800
NIFTY_F1,20140617,13:43,7557.90,7561.00,7557.00,7561.00,21250
NIFTY_F1,20140617,13:44,7563.00,7565.50,7562.00,7562.95,55600
NIFTY_F1,20140617,13:45,7562.00,7563.00,7559.45,7562.35,30450
NIFTY_F1,20140617,13:46,7562.00,7563.00,7561.25,7562.45,12950
NIFTY_F1,20140617,13:47,7562.40,7563.75,7562.40,7562.40,11400
NIFTY_F1,20140617,13:48,7562.40,7563.80,7561.00,7561.00,10600
NIFTY_F1,20140617,13:49,7561.00,7562.10,7559.00,7560.00,6500
NIFTY_F1,20140617,13:50,7560.00,7562.10,7559.10,7560.50,8000
NIFTY_F1,20140617,13:51,7560.10,7563.40,7560.10,7563.10,10200
NIFTY_F1,20140617,13:52,7563.15,7564.40,7562.05,7564.40,15750
NIFTY_F1,20140617,13:53,7566.50,7569.80,7563.70,7567.00,87650
NIFTY_F1,20140617,13:54,7567.00,7567.60,7562.90,7565.00,37400
NIFTY_F1,20140617,13:55,7565.20,7569.90,7564.55,7566.85,30300
NIFTY_F1,20140617,13:56,7567.80,7573.00,7567.20,7569.25,68050
NIFTY_F1,20140617,13:57,7570.05,7571.30,7569.00,7571.00,27450
NIFTY_F1,20140617,13:58,7570.90,7574.95,7570.00,7573.20,56700
NIFTY_F1,20140617,13:59,7573.20,7573.65,7568.20,7568.20,28300
NIFTY_F1,20140617,14:00,7567.30,7570.70,7567.10,7569.00,39400
NIFTY_F1,20140617,14:01,7567.60,7568.55,7562.55,7564.00,46950
NIFTY_F1,20140617,14:02,7562.20,7566.30,7562.15,7563.40,31300
NIFTY_F1,20140617,14:03,7563.45,7563.45,7557.50,7557.50,31800
NIFTY_F1,20140617,14:04,7557.50,7561.70,7557.35,7559.20,19400
NIFTY_F1,20140617,14:05,7559.20,7561.85,7558.65,7561.00,16250
NIFTY_F1,20140617,14:06,7560.00,7563.20,7559.35,7560.50,14000
NIFTY_F1,20140617,14:07,7561.50,7563.60,7560.50,7563.60,5300
NIFTY_F1,20140617,14:08,7563.65,7564.45,7560.05,7562.00,8000
NIFTY_F1,20140617,14:09,7562.00,7562.95,7562.00,7562.55,3600
NIFTY_F1,20140617,14:10,7562.95,7566.95,7562.80,7566.85,17500
NIFTY_F1,20140617,14:11,7566.30,7568.80,7565.05,7566.25,31600
NIFTY_F1,20140617,14:12,7567.85,7568.90,7567.60,7568.05,10450
NIFTY_F1,20140617,14:13,7568.60,7572.25,7567.10,7570.20,37650
NIFTY_F1,20140617,14:14,7569.55,7571.40,7568.00,7568.00,31050
NIFTY_F1,20140617,14:15,7568.00,7571.00,7567.00,7567.00,21750
NIFTY_F1,20140617,14:16,7567.00,7568.95,7566.00,7566.00,13200
NIFTY_F1,20140617,14:17,7566.00,7568.00,7565.20,7567.85,6600
NIFTY_F1,20140617,14:18,7568.00,7572.25,7568.00,7570.10,128150
NIFTY_F1,20140617,14:19,7570.50,7571.55,7569.00,7570.70,18800
NIFTY_F1,20140617,14:20,7570.45,7572.30,7570.25,7572.00,18950
NIFTY_F1,20140617,14:21,7571.85,7572.00,7569.00,7571.80,12700
NIFTY_F1,20140617,14:22,7572.00,7594.20,7572.00,7592.65,530000
NIFTY_F1,20140617,14:23,7592.00,7603.85,7592.00,7603.30,375450
NIFTY_F1,20140617,14:24,7604.70,7609.00,7602.80,7605.55,297700
NIFTY_F1,20140617,14:25,7606.35,7615.25,7602.00,7614.90,278550
NIFTY_F1,20140617,14:26,7614.85,7622.50,7614.00,7616.00,321300
NIFTY_F1,20140617,14:27,7616.00,7616.00,7610.25,7610.95,106300
NIFTY_F1,20140617,14:28,7611.00,7621.55,7610.90,7620.90,100950
NIFTY_F1,20140617,14:29,7621.55,7627.60,7616.60,7626.00,140550
NIFTY_F1,20140617,14:30,7627.90,7634.90,7625.15,7633.60,169100

NIFTY_F1,20140617,14:31,7636.60,7646.30,7635.95,7645.00,295500
NIFTY_F1,20140617,14:32,7647.10,7647.35,7635.65,7635.65,357250
NIFTY_F1,20140617,14:33,7636.10,7640.00,7632.30,7640.00,208150
NIFTY_F1,20140617,14:34,7640.25,7642.00,7635.30,7637.80,111300
NIFTY_F1,20140617,14:35,7638.70,7642.70,7638.45,7642.20,76000
NIFTY_F1,20140617,14:36,7642.80,7657.65,7642.00,7652.40,304400
NIFTY_F1,20140617,14:37,7652.05,7655.20,7646.85,7647.50,171350
NIFTY_F1,20140617,14:38,7648.00,7650.00,7646.40,7647.00,55950
NIFTY_F1,20140617,14:39,7647.20,7654.00,7647.05,7649.95,88300
NIFTY_F1,20140617,14:40,7649.95,7656.75,7648.95,7656.00,77650
NIFTY_F1,20140617,14:41,7656.80,7664.00,7656.00,7663.00,209550
NIFTY_F1,20140617,14:42,7663.00,7665.10,7660.00,7660.10,144100
NIFTY_F1,20140617,14:43,7660.10,7661.50,7653.60,7654.75,93500
NIFTY_F1,20140617,14:44,7654.40,7654.40,7648.00,7649.05,121600
NIFTY_F1,20140617,14:45,7648.65,7656.45,7648.65,7655.95,89250
NIFTY_F1,20140617,14:46,7656.00,7657.75,7652.00,7655.50,45650
NIFTY_F1,20140617,14:47,7655.60,7655.95,7650.30,7650.50,29700
NIFTY_F1,20140617,14:48,7650.50,7657.60,7649.00,7655.85,72850
NIFTY_F1,20140617,14:49,7658.10,7659.00,7655.00,7655.00,28000
NIFTY_F1,20140617,14:50,7654.10,7656.90,7653.50,7656.50,38300
NIFTY_F1,20140617,14:51,7654.90,7661.50,7654.90,7657.20,73750
NIFTY_F1,20140617,14:52,7657.15,7663.00,7657.15,7662.50,45700
NIFTY_F1,20140617,14:53,7662.00,7662.95,7657.40,7658.10,40850
NIFTY_F1,20140617,14:54,7659.00,7659.00,7655.20,7656.00,28600
NIFTY_F1,20140617,14:55,7655.25,7660.00,7654.95,7660.00,43100
NIFTY_F1,20140617,14:56,7659.05,7659.50,7654.65,7654.65,36950
NIFTY_F1,20140617,14:57,7654.00,7660.00,7652.10,7658.00,40900
NIFTY_F1,20140617,14:58,7658.00,7659.35,7654.30,7656.15,41450
NIFTY_F1,20140617,14:59,7656.15,7657.75,7655.05,7656.00,34050
NIFTY_F1,20140617,15:00,7655.00,7656.65,7654.00,7655.65,24550
NIFTY_F1,20140617,15:01,7656.00,7661.00,7655.05,7659.75,80400
NIFTY_F1,20140617,15:02,7657.75,7662.40,7657.05,7657.15,84250
NIFTY_F1,20140617,15:03,7657.25,7657.65,7652.95,7653.30,65550
NIFTY_F1,20140617,15:04,7653.25,7653.50,7651.50,7651.65,64350
NIFTY_F1,20140617,15:05,7651.50,7654.00,7651.20,7652.60,72150
NIFTY_F1,20140617,15:06,7653.95,7654.00,7652.30,7652.65,22050
NIFTY_F1,20140617,15:07,7652.30,7657.50,7652.30,7654.90,35050
NIFTY_F1,20140617,15:08,7654.00,7654.90,7652.40,7652.45,29450
NIFTY_F1,20140617,15:09,7652.40,7655.00,7652.40,7655.00,38700
NIFTY_F1,20140617,15:10,7655.00,7656.60,7654.00,7655.00,45550
NIFTY_F1,20140617,15:11,7654.00,7660.00,7654.00,7658.00,47150
NIFTY_F1,20140617,15:12,7659.00,7662.85,7657.95,7662.85,50300
NIFTY_F1,20140617,15:13,7662.10,7663.80,7660.35,7663.00,61200
NIFTY_F1,20140617,15:14,7662.75,7664.85,7662.05,7663.15,61050
NIFTY_F1,20140617,15:15,7663.15,7663.15,7660.20,7660.80,35150
NIFTY_F1,20140617,15:16,7661.20,7661.20,7655.60,7656.15,75050
NIFTY_F1,20140617,15:17,7656.10,7658.40,7655.10,7656.70,50100
NIFTY_F1,20140617,15:18,7657.15,7657.80,7655.30,7656.80,31400
NIFTY_F1,20140617,15:19,7655.75,7656.75,7654.10,7654.10,48800
NIFTY_F1,20140617,15:20,7654.20,7655.75,7653.05,7655.05,65050
NIFTY_F1,20140617,15:21,7655.00,7656.80,7654.20,7656.50,40700
NIFTY_F1,20140617,15:22,7656.15,7658.20,7655.40,7656.00,55400
NIFTY_F1,20140617,15:23,7655.50,7657.80,7655.50,7657.80,39200
NIFTY_F1,20140617,15:24,7657.80,7658.20,7655.55,7657.30,60550
NIFTY_F1,20140617,15:25,7657.00,7658.00,7656.25,7657.10,60850
NIFTY_F1,20140617,15:26,7657.00,7657.00,7655.00,7655.10,62950
NIFTY_F1,20140617,15:27,7655.10,7656.75,7655.00,7656.20,66250
NIFTY_F1,20140617,15:28,7656.45,7658.00,7655.75,7658.00,96150
NIFTY_F1,20140617,15:29,7658.00,7661.00,7657.00,7661.00,161250
NIFTY_F1,20140617,15:30,7661.00,7663.00,7660.90,7661.85,154300

NIFTY_F1,20140618,09:16,7655.50,7659.90,7651.00,7657.25,138050
NIFTY_F1,20140618,09:17,7658.40,7663.00,7655.15,7655.15,90950
NIFTY_F1,20140618,09:18,7655.00,7655.00,7652.00,7654.10,84450
NIFTY_F1,20140618,09:19,7653.95,7654.05,7643.30,7643.65,160550
NIFTY_F1,20140618,09:20,7644.15,7644.15,7640.65,7641.65,111600
NIFTY_F1,20140618,09:21,7641.15,7644.30,7640.00,7643.00,84850
NIFTY_F1,20140618,09:22,7643.00,7647.10,7643.00,7646.50,68550
NIFTY_F1,20140618,09:23,7646.50,7651.70,7646.00,7650.95,61250
NIFTY_F1,20140618,09:24,7650.60,7654.50,7650.00,7654.00,57000
NIFTY_F1,20140618,09:25,7654.50,7658.00,7654.50,7656.05,53400
NIFTY_F1,20140618,09:26,7656.10,7659.00,7655.65,7659.00,37700
NIFTY_F1,20140618,09:27,7658.95,7658.95,7652.95,7655.10,43250
NIFTY_F1,20140618,09:28,7656.50,7657.00,7654.20,7655.65,31850
NIFTY_F1,20140618,09:29,7655.60,7656.00,7651.45,7652.10,23250
NIFTY_F1,20140618,09:30,7653.00,7653.05,7648.10,7648.35,26350
NIFTY_F1,20140618,09:31,7647.95,7649.50,7647.00,7648.00,29150
NIFTY_F1,20140618,09:32,7648.00,7648.00,7643.05,7647.00,51050
NIFTY_F1,20140618,09:33,7646.50,7647.05,7643.00,7644.00,26350
NIFTY_F1,20140618,09:34,7644.10,7648.00,7644.00,7647.95,48500
NIFTY_F1,20140618,09:35,7648.05,7648.20,7642.00,7642.00,34700
NIFTY_F1,20140618,09:36,7641.35,7649.35,7641.10,7646.35,46700
NIFTY_F1,20140618,09:37,7646.65,7653.20,7646.65,7652.60,61700
NIFTY_F1,20140618,09:38,7652.05,7656.25,7652.00,7654.10,51350
NIFTY_F1,20140618,09:39,7653.25,7655.15,7653.05,7655.15,31250
NIFTY_F1,20140618,09:40,7655.30,7657.60,7654.60,7656.05,36600
NIFTY_F1,20140618,09:41,7655.40,7657.60,7654.80,7657.35,41400
NIFTY_F1,20140618,09:42,7657.00,7657.75,7650.75,7654.00,42900
NIFTY_F1,20140618,09:43,7655.00,7656.60,7653.20,7653.20,30150
NIFTY_F1,20140618,09:44,7653.95,7655.95,7650.40,7652.35,45250
NIFTY_F1,20140618,09:45,7652.35,7652.60,7650.75,7650.75,15000
NIFTY_F1,20140618,09:46,7651.00,7655.95,7650.00,7655.55,27650
NIFTY_F1,20140618,09:47,7656.00,7657.70,7656.00,7656.95,42950
NIFTY_F1,20140618,09:48,7657.00,7659.10,7656.80,7658.75,39600
NIFTY_F1,20140618,09:49,7658.80,7659.00,7656.00,7658.50,34500
NIFTY_F1,20140618,09:50,7658.30,7661.15,7657.75,7660.55,74150
NIFTY_F1,20140618,09:51,7660.55,7661.45,7658.85,7660.00,37500
NIFTY_F1,20140618,09:52,7660.05,7660.95,7655.85,7656.00,19600
NIFTY_F1,20140618,09:53,7655.05,7657.00,7654.55,7655.75,13200
NIFTY_F1,20140618,09:54,7656.90,7658.35,7656.00,7657.65,19350
NIFTY_F1,20140618,09:55,7657.40,7659.70,7657.40,7658.30,23450
NIFTY_F1,20140618,09:56,7658.80,7660.05,7658.10,7659.20,38950
NIFTY_F1,20140618,09:57,7658.65,7660.30,7658.30,7660.30,29200
NIFTY_F1,20140618,09:58,7660.45,7662.30,7658.30,7658.30,51600
NIFTY_F1,20140618,09:59,7658.00,7660.30,7654.90,7657.55,48600
NIFTY_F1,20140618,10:00,7659.55,7667.65,7656.35,7666.00,140250
NIFTY_F1,20140618,10:01,7667.00,7668.15,7658.25,7663.15,106300
NIFTY_F1,20140618,10:02,7664.00,7665.00,7660.55,7660.55,26650
NIFTY_F1,20140618,10:03,7661.05,7664.75,7659.35,7663.00,47550
NIFTY_F1,20140618,10:04,7663.00,7663.00,7658.30,7658.60,40350
NIFTY_F1,20140618,10:05,7658.60,7660.00,7657.15,7658.50,21000
NIFTY_F1,20140618,10:06,7658.50,7658.50,7655.65,7656.25,24200
NIFTY_F1,20140618,10:07,7655.45,7659.00,7653.60,7654.85,29050
NIFTY_F1,20140618,10:08,7655.80,7658.65,7655.20,7656.80,13950
NIFTY_F1,20140618,10:09,7655.65,7655.65,7653.00,7653.05,14950
NIFTY_F1,20140618,10:10,7653.10,7656.80,7652.60,7654.75,10500
NIFTY_F1,20140618,10:11,7654.00,7656.00,7653.10,7655.00,12100
NIFTY_F1,20140618,10:12,7654.70,7656.95,7654.70,7655.50,12050
NIFTY_F1,20140618,10:13,7655.10,7657.35,7655.00,7655.00,14200
NIFTY_F1,20140618,10:14,7655.80,7658.75,7655.20,7658.25,14300
NIFTY_F1,20140618,10:15,7659.15,7659.75,7657.75,7658.25,27300

NIFTY_F1,20140618,10:16,7658.25,7659.35,7657.75,7658.00,6800
NIFTY_F1,20140618,10:17,7658.00,7660.50,7658.00,7660.30,21850
NIFTY_F1,20140618,10:18,7660.15,7663.20,7660.15,7663.05,25700
NIFTY_F1,20140618,10:19,7663.00,7663.55,7661.20,7661.85,30800
NIFTY_F1,20140618,10:20,7661.80,7663.70,7661.15,7662.90,24600
NIFTY_F1,20140618,10:21,7662.80,7663.35,7660.75,7661.00,17350
NIFTY_F1,20140618,10:22,7661.00,7661.80,7659.30,7661.80,14700
NIFTY_F1,20140618,10:23,7661.75,7663.10,7661.00,7661.90,24950
NIFTY_F1,20140618,10:24,7662.00,7663.00,7661.25,7662.10,30000
NIFTY_F1,20140618,10:25,7663.40,7663.50,7662.15,7662.80,20150
NIFTY_F1,20140618,10:26,7662.95,7665.00,7662.60,7664.60,36400
NIFTY_F1,20140618,10:27,7664.55,7664.95,7662.90,7664.95,35700
NIFTY_F1,20140618,10:28,7664.95,7665.50,7664.15,7665.40,36650
NIFTY_F1,20140618,10:29,7664.85,7668.00,7664.45,7667.00,42250
NIFTY_F1,20140618,10:30,7667.00,7667.45,7664.60,7665.15,23100
NIFTY_F1,20140618,10:31,7665.10,7667.00,7665.00,7666.65,21550
NIFTY_F1,20140618,10:32,7666.75,7667.45,7663.50,7663.75,24850
NIFTY_F1,20140618,10:33,7663.95,7664.90,7662.90,7663.50,26550
NIFTY_F1,20140618,10:34,7663.50,7668.00,7663.00,7668.00,32250
NIFTY_F1,20140618,10:35,7668.00,7669.90,7665.00,7667.50,59650
NIFTY_F1,20140618,10:36,7667.00,7668.55,7666.15,7666.85,27900
NIFTY_F1,20140618,10:37,7667.15,7670.00,7667.15,7669.45,60750
NIFTY_F1,20140618,10:38,7669.00,7669.60,7667.25,7667.25,23800
NIFTY_F1,20140618,10:39,7667.30,7667.85,7666.40,7666.90,18700
NIFTY_F1,20140618,10:40,7666.90,7666.90,7665.70,7666.10,18600
NIFTY_F1,20140618,10:41,7666.55,7669.75,7666.00,7668.00,28000
NIFTY_F1,20140618,10:42,7668.00,7669.00,7667.25,7668.05,15800
NIFTY_F1,20140618,10:43,7668.50,7672.00,7667.50,7670.00,56500
NIFTY_F1,20140618,10:44,7671.00,7672.95,7670.00,7670.25,45450
NIFTY_F1,20140618,10:45,7672.30,7672.30,7669.60,7669.90,31050
NIFTY_F1,20140618,10:46,7670.15,7672.25,7669.50,7670.00,12200
NIFTY_F1,20140618,10:47,7669.65,7670.30,7667.20,7667.20,44650
NIFTY_F1,20140618,10:48,7667.20,7668.90,7667.15,7668.90,8850
NIFTY_F1,20140618,10:49,7669.00,7669.75,7668.00,7669.70,10950
NIFTY_F1,20140618,10:50,7669.80,7669.80,7667.50,7668.50,10750
NIFTY_F1,20140618,10:51,7667.55,7667.55,7666.50,7667.05,13900
NIFTY_F1,20140618,10:52,7667.15,7667.90,7666.20,7666.20,11000
NIFTY_F1,20140618,10:53,7666.20,7667.00,7665.10,7665.10,15700
NIFTY_F1,20140618,10:54,7662.80,7663.95,7660.35,7662.55,25000
NIFTY_F1,20140618,10:55,7662.05,7662.55,7658.00,7658.40,26350
NIFTY_F1,20140618,10:56,7659.00,7659.95,7657.00,7657.30,39600
NIFTY_F1,20140618,10:57,7657.00,7660.05,7657.00,7657.95,31300
NIFTY_F1,20140618,10:58,7658.30,7662.95,7656.85,7662.00,25950
NIFTY_F1,20140618,10:59,7662.00,7663.35,7657.50,7657.50,16000
NIFTY_F1,20140618,11:00,7658.00,7662.00,7656.15,7659.00,21950
NIFTY_F1,20140618,11:01,7659.60,7659.60,7656.80,7657.00,12900
NIFTY_F1,20140618,11:02,7657.00,7658.00,7654.60,7654.70,40850
NIFTY_F1,20140618,11:03,7655.00,7655.80,7652.90,7653.00,28150
NIFTY_F1,20140618,11:04,7653.50,7653.95,7649.15,7652.65,75150
NIFTY_F1,20140618,11:05,7652.00,7654.90,7649.60,7651.90,48100
NIFTY_F1,20140618,11:06,7651.85,7655.75,7651.00,7654.00,21900
NIFTY_F1,20140618,11:07,7654.00,7658.65,7652.50,7656.35,18550
NIFTY_F1,20140618,11:08,7656.90,7659.00,7656.90,7658.35,14250
NIFTY_F1,20140618,11:09,7658.35,7658.35,7655.10,7655.20,15000
NIFTY_F1,20140618,11:10,7655.15,7656.40,7653.40,7655.00,6400
NIFTY_F1,20140618,11:11,7654.15,7655.60,7653.00,7654.75,6300
NIFTY_F1,20140618,11:12,7654.75,7655.00,7653.20,7653.20,8850
NIFTY_F1,20140618,11:13,7654.00,7656.45,7652.60,7654.95,7950
NIFTY_F1,20140618,11:14,7655.00,7655.00,7653.15,7653.90,6900
NIFTY_F1,20140618,11:15,7653.90,7656.00,7653.50,7655.00,6100

NIFTY_F1,20140618,11:16,7655.95,7656.00,7654.40,7655.40,6150
NIFTY_F1,20140618,11:17,7654.50,7655.75,7653.35,7653.40,5550
NIFTY_F1,20140618,11:18,7653.90,7655.95,7653.90,7654.15,8650
NIFTY_F1,20140618,11:19,7654.15,7655.00,7653.50,7654.90,6550
NIFTY_F1,20140618,11:20,7653.15,7654.25,7652.00,7652.00,15800
NIFTY_F1,20140618,11:21,7652.05,7652.05,7647.50,7648.05,28250
NIFTY_F1,20140618,11:22,7648.25,7652.85,7647.10,7649.00,33000
NIFTY_F1,20140618,11:23,7649.00,7650.60,7648.15,7649.35,19050
NIFTY_F1,20140618,11:24,7649.35,7650.60,7649.35,7649.70,8650
NIFTY_F1,20140618,11:25,7649.95,7650.60,7648.00,7648.50,19600
NIFTY_F1,20140618,11:26,7647.40,7648.55,7647.10,7648.55,14300
NIFTY_F1,20140618,11:27,7649.00,7650.70,7649.00,7649.75,11100
NIFTY_F1,20140618,11:28,7649.80,7649.90,7648.75,7649.00,6150
NIFTY_F1,20140618,11:29,7649.35,7651.30,7649.35,7651.00,38050
NIFTY_F1,20140618,11:30,7650.95,7652.10,7650.00,7652.10,22350
NIFTY_F1,20140618,11:31,7652.05,7653.50,7652.05,7653.50,31550
NIFTY_F1,20140618,11:32,7653.60,7657.00,7653.25,7657.00,22100
NIFTY_F1,20140618,11:33,7657.00,7660.00,7656.10,7659.40,21500
NIFTY_F1,20140618,11:34,7660.00,7663.00,7659.00,7661.85,28400
NIFTY_F1,20140618,11:35,7663.00,7663.00,7658.30,7658.95,10500
NIFTY_F1,20140618,11:36,7660.00,7660.00,7658.00,7658.00,7000
NIFTY_F1,20140618,11:37,7659.50,7662.00,7659.15,7661.15,11400
NIFTY_F1,20140618,11:38,7661.90,7661.90,7659.30,7660.00,5750
NIFTY_F1,20140618,11:39,7660.00,7661.95,7660.00,7660.50,9350
NIFTY_F1,20140618,11:40,7660.25,7660.50,7658.00,7658.25,4100
NIFTY_F1,20140618,11:41,7659.00,7661.05,7658.30,7659.95,9850
NIFTY_F1,20140618,11:42,7660.00,7660.35,7656.30,7656.30,9750
NIFTY_F1,20140618,11:43,7656.30,7657.90,7655.00,7655.00,9350
NIFTY_F1,20140618,11:44,7655.05,7657.90,7653.90,7656.30,6600
NIFTY_F1,20140618,11:45,7655.80,7658.25,7655.80,7656.35,4000
NIFTY_F1,20140618,11:46,7656.00,7656.00,7653.95,7654.40,4500
NIFTY_F1,20140618,11:47,7654.50,7655.00,7653.40,7653.40,4250
NIFTY_F1,20140618,11:48,7653.45,7655.90,7652.95,7655.90,7900
NIFTY_F1,20140618,11:49,7655.85,7657.90,7655.15,7656.85,5450
NIFTY_F1,20140618,11:50,7656.85,7656.85,7656.00,7656.00,4000
NIFTY_F1,20140618,11:51,7656.00,7656.50,7655.30,7655.40,4100
NIFTY_F1,20140618,11:52,7655.95,7656.90,7653.70,7653.95,2500
NIFTY_F1,20140618,11:53,7653.65,7656.95,7653.65,7654.25,3850
NIFTY_F1,20140618,11:54,7654.10,7657.65,7653.20,7656.50,8750
NIFTY_F1,20140618,11:55,7655.85,7657.25,7655.00,7655.60,1950
NIFTY_F1,20140618,11:56,7656.00,7658.00,7656.00,7657.05,5150
NIFTY_F1,20140618,11:57,7658.00,7658.60,7657.00,7657.05,4000
NIFTY_F1,20140618,11:58,7658.00,7659.65,7657.25,7658.65,4650
NIFTY_F1,20140618,11:59,7658.00,7660.00,7658.00,7659.45,5500
NIFTY_F1,20140618,12:00,7659.60,7659.80,7658.00,7658.00,3450
NIFTY_F1,20140618,12:01,7658.00,7658.95,7658.00,7658.05,1600
NIFTY_F1,20140618,12:02,7658.70,7659.45,7658.10,7658.40,6200
NIFTY_F1,20140618,12:03,7658.20,7658.95,7658.20,7658.80,1900
NIFTY_F1,20140618,12:04,7658.95,7659.65,7658.25,7658.40,3850
NIFTY_F1,20140618,12:05,7658.30,7659.85,7658.15,7659.00,2500
NIFTY_F1,20140618,12:06,7659.90,7660.35,7658.80,7659.95,3950
NIFTY_F1,20140618,12:07,7659.90,7661.20,7658.90,7660.30,13450
NIFTY_F1,20140618,12:08,7660.25,7661.95,7659.15,7659.95,15250
NIFTY_F1,20140618,12:09,7659.90,7659.90,7657.00,7658.00,6500
NIFTY_F1,20140618,12:10,7658.00,7658.00,7657.00,7657.00,6500
NIFTY_F1,20140618,12:11,7657.60,7659.90,7656.60,7657.15,7350
NIFTY_F1,20140618,12:12,7657.05,7658.50,7656.60,7656.70,3000
NIFTY_F1,20140618,12:13,7657.00,7659.35,7657.00,7658.45,5950
NIFTY_F1,20140618,12:14,7658.05,7658.90,7656.25,7657.15,9950
NIFTY_F1,20140618,12:15,7657.10,7657.10,7652.30,7652.30,16350

NIFTY_F1,20140618,12:16,7652.00,7656.80,7651.25,7652.15,20500
NIFTY_F1,20140618,12:17,7652.70,7655.00,7651.10,7653.50,11900
NIFTY_F1,20140618,12:18,7653.00,7653.75,7651.50,7651.50,4350
NIFTY_F1,20140618,12:19,7651.90,7652.40,7650.70,7650.80,6450
NIFTY_F1,20140618,12:20,7651.20,7651.35,7649.00,7649.40,21750
NIFTY_F1,20140618,12:21,7649.50,7649.60,7643.35,7644.75,44100
NIFTY_F1,20140618,12:22,7644.70,7644.70,7640.10,7641.10,67300
NIFTY_F1,20140618,12:23,7641.90,7642.30,7622.15,7622.15,425000
NIFTY_F1,20140618,12:24,7622.10,7622.45,7611.00,7615.30,315900
NIFTY_F1,20140618,12:25,7616.10,7623.50,7615.80,7620.00,141550
NIFTY_F1,20140618,12:26,7619.00,7621.00,7614.95,7620.00,100350
NIFTY_F1,20140618,12:27,7620.70,7622.00,7615.40,7616.55,83250
NIFTY_F1,20140618,12:28,7615.35,7615.35,7594.15,7596.00,341000
NIFTY_F1,20140618,12:29,7597.00,7602.45,7575.00,7581.00,428200
NIFTY_F1,20140618,12:30,7580.55,7587.70,7580.55,7587.00,243400
NIFTY_F1,20140618,12:31,7588.00,7591.00,7587.00,7590.00,139500
NIFTY_F1,20140618,12:32,7591.50,7594.40,7589.95,7590.80,131250
NIFTY_F1,20140618,12:33,7590.90,7593.95,7590.90,7593.05,70000
NIFTY_F1,20140618,12:34,7593.05,7595.95,7591.25,7593.05,83650
NIFTY_F1,20140618,12:35,7592.85,7592.95,7560.00,7561.00,377700
NIFTY_F1,20140618,12:36,7560.00,7560.00,7551.00,7558.05,375950
NIFTY_F1,20140618,12:37,7557.80,7566.10,7556.90,7563.50,171900
NIFTY_F1,20140618,12:38,7563.50,7566.50,7561.00,7562.35,155850
NIFTY_F1,20140618,12:39,7562.00,7565.80,7557.35,7565.80,141400
NIFTY_F1,20140618,12:40,7565.35,7572.05,7565.10,7571.70,111800
NIFTY_F1,20140618,12:41,7572.05,7579.95,7570.30,7577.40,197350
NIFTY_F1,20140618,12:42,7577.40,7582.00,7572.20,7573.70,87000
NIFTY_F1,20140618,12:43,7573.15,7573.15,7560.80,7562.95,92400
NIFTY_F1,20140618,12:44,7561.00,7570.00,7558.15,7568.90,92900
NIFTY_F1,20140618,12:45,7569.75,7570.20,7563.10,7565.95,55700
NIFTY_F1,20140618,12:46,7565.80,7568.00,7559.00,7568.00,54200
NIFTY_F1,20140618,12:47,7569.10,7569.10,7559.20,7560.95,74350
NIFTY_F1,20140618,12:48,7559.90,7561.00,7546.95,7552.15,218650
NIFTY_F1,20140618,12:49,7552.50,7553.35,7539.00,7540.05,191050
NIFTY_F1,20140618,12:50,7541.20,7543.90,7523.40,7533.00,359050
NIFTY_F1,20140618,12:51,7534.00,7540.50,7532.05,7538.80,179500
NIFTY_F1,20140618,12:52,7541.00,7543.70,7540.00,7542.75,110400
NIFTY_F1,20140618,12:53,7541.80,7543.00,7530.00,7534.00,100500
NIFTY_F1,20140618,12:54,7534.00,7546.60,7530.00,7546.60,97650
NIFTY_F1,20140618,12:55,7546.00,7548.50,7543.00,7547.05,112100
NIFTY_F1,20140618,12:56,7547.95,7554.00,7547.00,7554.00,112700
NIFTY_F1,20140618,12:57,7554.00,7557.95,7551.20,7553.00,64400
NIFTY_F1,20140618,12:58,7553.70,7563.70,7553.70,7562.50,110500
NIFTY_F1,20140618,12:59,7563.40,7568.60,7562.00,7565.00,101300
NIFTY_F1,20140618,13:00,7563.65,7564.00,7556.60,7557.75,75550
NIFTY_F1,20140618,13:01,7557.75,7560.05,7551.50,7551.95,58400
NIFTY_F1,20140618,13:02,7552.00,7555.15,7551.00,7554.70,61200
NIFTY_F1,20140618,13:03,7554.00,7563.50,7554.00,7561.70,30050
NIFTY_F1,20140618,13:04,7562.60,7566.00,7560.05,7566.00,22200
NIFTY_F1,20140618,13:05,7565.80,7566.95,7562.20,7562.85,57050
NIFTY_F1,20140618,13:06,7561.25,7565.75,7560.30,7563.25,57900
NIFTY_F1,20140618,13:07,7563.00,7565.40,7561.95,7565.00,56350
NIFTY_F1,20140618,13:08,7565.40,7566.15,7562.15,7564.00,85250
NIFTY_F1,20140618,13:09,7564.00,7565.40,7564.00,7564.30,34200
NIFTY_F1,20140618,13:10,7564.00,7564.95,7558.00,7558.00,32500
NIFTY_F1,20140618,13:11,7558.95,7560.00,7555.00,7556.00,38900
NIFTY_F1,20140618,13:12,7555.25,7556.15,7551.15,7552.60,43450
NIFTY_F1,20140618,13:13,7553.90,7554.80,7545.25,7546.30,56350
NIFTY_F1,20140618,13:14,7547.20,7552.35,7545.60,7549.50,50850
NIFTY_F1,20140618,13:15,7549.70,7557.00,7546.55,7555.55,21900

NIFTY_F1,20140618,13:16,7556.65,7556.65,7551.70,7552.25,24150
NIFTY_F1,20140618,13:17,7551.00,7555.65,7550.60,7555.65,20000
NIFTY_F1,20140618,13:18,7555.25,7557.00,7552.25,7552.25,18500
NIFTY_F1,20140618,13:19,7552.00,7553.95,7551.20,7553.45,10150
NIFTY_F1,20140618,13:20,7553.25,7554.20,7550.00,7554.15,28200
NIFTY_F1,20140618,13:21,7554.20,7559.90,7554.20,7559.90,25550
NIFTY_F1,20140618,13:22,7559.50,7561.00,7557.05,7557.05,41800
NIFTY_F1,20140618,13:23,7556.70,7557.65,7554.60,7557.65,33050
NIFTY_F1,20140618,13:24,7557.70,7559.60,7555.65,7557.25,26900
NIFTY_F1,20140618,13:25,7556.55,7559.50,7556.25,7558.00,30600
NIFTY_F1,20140618,13:26,7560.00,7560.00,7552.00,7552.50,43450
NIFTY_F1,20140618,13:27,7552.40,7554.40,7551.00,7552.85,32700
NIFTY_F1,20140618,13:28,7552.85,7557.00,7552.00,7556.40,39300
NIFTY_F1,20140618,13:29,7556.00,7557.85,7555.05,7556.90,8400
NIFTY_F1,20140618,13:30,7557.00,7559.00,7557.00,7559.00,22950
NIFTY_F1,20140618,13:31,7559.50,7559.75,7557.00,7557.00,21400
NIFTY_F1,20140618,13:32,7556.80,7557.95,7553.65,7555.40,26450
NIFTY_F1,20140618,13:33,7554.05,7559.40,7553.95,7559.40,35500
NIFTY_F1,20140618,13:34,7558.80,7559.40,7555.55,7557.45,11700
NIFTY_F1,20140618,13:35,7556.00,7557.80,7556.00,7557.80,7600
NIFTY_F1,20140618,13:36,7558.00,7565.55,7558.00,7565.55,45300
NIFTY_F1,20140618,13:37,7567.00,7570.65,7566.15,7570.55,102300
NIFTY_F1,20140618,13:38,7569.70,7572.30,7569.45,7570.90,47900
NIFTY_F1,20140618,13:39,7571.00,7574.90,7570.00,7571.50,88150
NIFTY_F1,20140618,13:40,7571.50,7571.50,7564.00,7564.00,45600
NIFTY_F1,20140618,13:41,7564.40,7568.10,7562.75,7566.65,41400
NIFTY_F1,20140618,13:42,7566.70,7572.45,7566.65,7571.90,29550
NIFTY_F1,20140618,13:43,7571.90,7574.15,7566.60,7567.00,41200
NIFTY_F1,20140618,13:44,7568.65,7569.90,7565.85,7566.80,38250
NIFTY_F1,20140618,13:45,7566.00,7571.80,7566.00,7570.00,37950
NIFTY_F1,20140618,13:46,7569.95,7571.45,7567.80,7570.40,43850
NIFTY_F1,20140618,13:47,7570.00,7572.50,7568.00,7568.60,27800
NIFTY_F1,20140618,13:48,7567.20,7569.30,7566.40,7566.85,26250
NIFTY_F1,20140618,13:49,7566.65,7569.00,7566.65,7567.00,25600
NIFTY_F1,20140618,13:50,7566.50,7569.15,7564.45,7568.60,21700
NIFTY_F1,20140618,13:51,7568.25,7569.85,7567.00,7568.00,28000
NIFTY_F1,20140618,13:52,7569.70,7569.70,7567.55,7569.25,19700
NIFTY_F1,20140618,13:53,7569.00,7572.90,7569.00,7572.90,20300
NIFTY_F1,20140618,13:54,7573.00,7573.00,7565.00,7565.00,19350
NIFTY_F1,20140618,13:55,7564.80,7569.10,7563.25,7567.90,12800
NIFTY_F1,20140618,13:56,7566.95,7570.25,7566.25,7570.25,3800
NIFTY_F1,20140618,13:57,7570.85,7572.00,7567.60,7570.00,14900
NIFTY_F1,20140618,13:58,7570.00,7570.00,7568.00,7568.75,14800
NIFTY_F1,20140618,13:59,7568.05,7568.80,7566.85,7566.85,9900
NIFTY_F1,20140618,14:00,7566.80,7567.05,7562.00,7562.80,21400
NIFTY_F1,20140618,14:01,7562.95,7565.40,7562.00,7562.80,10100
NIFTY_F1,20140618,14:02,7562.80,7567.65,7561.75,7567.15,19750
NIFTY_F1,20140618,14:03,7565.35,7567.85,7564.15,7564.35,9700
NIFTY_F1,20140618,14:04,7564.90,7567.50,7564.45,7566.00,6200
NIFTY_F1,20140618,14:05,7566.35,7570.15,7565.35,7569.45,22800
NIFTY_F1,20140618,14:06,7569.50,7573.45,7568.55,7573.25,19700
NIFTY_F1,20140618,14:07,7573.00,7573.15,7567.00,7571.95,30050
NIFTY_F1,20140618,14:08,7570.75,7573.70,7570.05,7573.40,16750
NIFTY_F1,20140618,14:09,7573.70,7573.70,7568.70,7568.70,20550
NIFTY_F1,20140618,14:10,7568.70,7589.90,7568.00,7586.30,203100
NIFTY_F1,20140618,14:11,7586.20,7593.70,7583.65,7588.10,148900
NIFTY_F1,20140618,14:12,7590.00,7594.40,7587.40,7589.25,104150
NIFTY_F1,20140618,14:13,7589.10,7592.85,7585.00,7585.00,88300
NIFTY_F1,20140618,14:14,7584.95,7587.05,7581.85,7587.05,38900
NIFTY_F1,20140618,14:15,7587.25,7588.95,7585.10,7588.60,20650

NIFTY_F1,20140618,14:16,7587.95,7591.25,7586.75,7590.05,52000
NIFTY_F1,20140618,14:17,7590.05,7615.45,7589.45,7614.00,514900
NIFTY_F1,20140618,14:18,7611.30,7620.15,7605.35,7620.15,279350
NIFTY_F1,20140618,14:19,7620.30,7621.40,7611.95,7613.00,173300
NIFTY_F1,20140618,14:20,7613.00,7613.60,7603.60,7606.65,102800
NIFTY_F1,20140618,14:21,7609.60,7613.45,7607.00,7613.40,48950
NIFTY_F1,20140618,14:22,7612.75,7613.90,7608.85,7609.15,41050
NIFTY_F1,20140618,14:23,7609.20,7618.05,7609.20,7615.30,65850
NIFTY_F1,20140618,14:24,7616.65,7617.00,7611.90,7614.30,63400
NIFTY_F1,20140618,14:25,7614.90,7616.00,7601.10,7601.90,81450
NIFTY_F1,20140618,14:26,7601.45,7602.95,7596.60,7601.00,73900
NIFTY_F1,20140618,14:27,7602.50,7602.75,7598.00,7601.55,35050
NIFTY_F1,20140618,14:28,7603.00,7612.40,7602.15,7611.90,44450
NIFTY_F1,20140618,14:29,7608.35,7613.55,7607.80,7609.00,25750
NIFTY_F1,20140618,14:30,7608.80,7613.00,7606.80,7610.15,59650
NIFTY_F1,20140618,14:31,7609.80,7614.00,7609.00,7613.00,35600
NIFTY_F1,20140618,14:32,7613.00,7614.00,7603.30,7603.30,35250
NIFTY_F1,20140618,14:33,7601.60,7608.85,7601.55,7603.00,33750
NIFTY_F1,20140618,14:34,7602.75,7608.00,7602.10,7607.00,19800
NIFTY_F1,20140618,14:35,7607.00,7608.20,7596.55,7597.95,43550
NIFTY_F1,20140618,14:36,7598.60,7604.40,7594.75,7598.95,64950
NIFTY_F1,20140618,14:37,7598.95,7601.80,7595.90,7597.00,26950
NIFTY_F1,20140618,14:38,7597.15,7602.00,7596.15,7602.00,13400
NIFTY_F1,20140618,14:39,7601.95,7604.25,7598.35,7602.75,16550
NIFTY_F1,20140618,14:40,7602.70,7607.95,7602.50,7603.05,16950
NIFTY_F1,20140618,14:41,7603.10,7606.55,7603.00,7603.85,11700
NIFTY_F1,20140618,14:42,7603.85,7613.00,7603.10,7613.00,22450
NIFTY_F1,20140618,14:43,7613.00,7614.00,7606.40,7608.45,33500
NIFTY_F1,20140618,14:44,7608.00,7609.00,7606.75,7607.20,10250
NIFTY_F1,20140618,14:45,7607.30,7608.00,7603.10,7605.85,15600
NIFTY_F1,20140618,14:46,7605.90,7610.30,7605.45,7609.00,15100
NIFTY_F1,20140618,14:47,7609.95,7609.95,7608.00,7609.95,11650
NIFTY_F1,20140618,14:48,7609.95,7619.70,7609.30,7618.40,53850
NIFTY_F1,20140618,14:49,7617.90,7617.90,7611.80,7614.90,53600
NIFTY_F1,20140618,14:50,7615.60,7624.20,7613.35,7622.25,107700
NIFTY_F1,20140618,14:51,7622.70,7624.80,7613.45,7618.45,49600
NIFTY_F1,20140618,14:52,7618.45,7618.65,7613.75,7616.20,44600
NIFTY_F1,20140618,14:53,7615.05,7616.45,7610.15,7611.95,25300
NIFTY_F1,20140618,14:54,7611.75,7614.15,7611.00,7613.55,20900
NIFTY_F1,20140618,14:55,7613.55,7618.00,7613.55,7617.50,33050
NIFTY_F1,20140618,14:56,7619.00,7619.00,7614.20,7614.70,18600
NIFTY_F1,20140618,14:57,7614.35,7617.50,7613.65,7617.00,14500
NIFTY_F1,20140618,14:58,7617.00,7619.80,7617.00,7617.90,20150
NIFTY_F1,20140618,14:59,7617.40,7619.00,7616.50,7619.00,16000
NIFTY_F1,20140618,15:00,7618.85,7619.90,7617.00,7617.35,17750
NIFTY_F1,20140618,15:01,7617.35,7617.35,7610.50,7610.50,34900
NIFTY_F1,20140618,15:02,7610.00,7610.80,7605.65,7606.00,65150
NIFTY_F1,20140618,15:03,7605.70,7610.60,7605.65,7608.90,31050
NIFTY_F1,20140618,15:04,7609.45,7609.45,7602.05,7603.55,49800
NIFTY_F1,20140618,15:05,7602.95,7603.00,7596.00,7597.85,81300
NIFTY_F1,20140618,15:06,7596.60,7597.65,7591.10,7591.95,117950
NIFTY_F1,20140618,15:07,7591.75,7596.40,7590.35,7590.80,61050
NIFTY_F1,20140618,15:08,7590.80,7593.00,7587.00,7587.50,80400
NIFTY_F1,20140618,15:09,7588.15,7596.00,7586.90,7596.00,42600
NIFTY_F1,20140618,15:10,7595.05,7595.90,7590.10,7590.10,29350
NIFTY_F1,20140618,15:11,7590.10,7593.50,7588.35,7589.00,51550
NIFTY_F1,20140618,15:12,7589.00,7591.00,7586.35,7586.35,36300
NIFTY_F1,20140618,15:13,7586.20,7586.30,7572.70,7574.00,269200
NIFTY_F1,20140618,15:14,7574.00,7574.00,7565.55,7571.75,175500
NIFTY_F1,20140618,15:15,7572.50,7574.00,7565.25,7566.50,85400

NIFTY_F1,20140618,15:16,7567.85,7567.85,7555.10,7557.30,175250
NIFTY_F1,20140618,15:17,7555.00,7560.50,7555.00,7557.85,106150
NIFTY_F1,20140618,15:18,7558.60,7558.95,7547.65,7553.65,228050
NIFTY_F1,20140618,15:19,7555.00,7555.00,7549.80,7552.20,95650
NIFTY_F1,20140618,15:20,7553.75,7559.70,7552.90,7555.00,71750
NIFTY_F1,20140618,15:21,7554.90,7556.70,7551.00,7551.95,88150
NIFTY_F1,20140618,15:22,7551.00,7555.65,7549.80,7552.15,94400
NIFTY_F1,20140618,15:23,7552.00,7553.00,7549.35,7551.25,74800
NIFTY_F1,20140618,15:24,7551.70,7556.25,7550.10,7556.25,71850
NIFTY_F1,20140618,15:25,7556.25,7558.30,7555.05,7556.70,83900
NIFTY_F1,20140618,15:26,7557.00,7558.90,7556.75,7558.15,62600
NIFTY_F1,20140618,15:27,7558.20,7560.70,7555.75,7555.75,78900
NIFTY_F1,20140618,15:28,7556.90,7557.40,7553.70,7553.70,90150
NIFTY_F1,20140618,15:29,7554.85,7558.65,7553.50,7558.50,88350
NIFTY_F1,20140618,15:30,7558.65,7559.75,7555.10,7556.00,87750
NIFTY_F1,20140619,09:16,7593.90,7600.00,7590.00,7598.40,279100
NIFTY_F1,20140619,09:17,7598.10,7599.05,7588.70,7590.00,87100
NIFTY_F1,20140619,09:18,7590.10,7600.00,7590.10,7600.00,112000
NIFTY_F1,20140619,09:19,7602.90,7617.00,7601.15,7613.00,259250
NIFTY_F1,20140619,09:20,7612.90,7615.05,7610.20,7611.05,120600
NIFTY_F1,20140619,09:21,7611.05,7617.15,7608.60,7610.00,121400
NIFTY_F1,20140619,09:22,7608.50,7609.75,7604.10,7604.20,65200
NIFTY_F1,20140619,09:23,7603.05,7606.80,7600.45,7600.65,68800
NIFTY_F1,20140619,09:24,7601.00,7605.00,7596.60,7605.00,153700
NIFTY_F1,20140619,09:25,7604.85,7608.80,7602.15,7607.10,55550
NIFTY_F1,20140619,09:26,7607.10,7612.00,7606.65,7612.00,48700
NIFTY_F1,20140619,09:27,7610.30,7613.35,7610.00,7610.15,26450
NIFTY_F1,20140619,09:28,7610.10,7610.30,7606.00,7610.00,34000
NIFTY_F1,20140619,09:29,7609.95,7613.00,7607.50,7610.50,49900
NIFTY_F1,20140619,09:30,7609.60,7614.00,7609.50,7613.10,45700
NIFTY_F1,20140619,09:31,7612.25,7616.55,7611.00,7616.55,85550
NIFTY_F1,20140619,09:32,7616.40,7616.40,7605.25,7606.90,92900
NIFTY_F1,20140619,09:33,7605.00,7607.90,7602.00,7602.25,57500
NIFTY_F1,20140619,09:34,7604.85,7605.00,7598.00,7599.65,45450
NIFTY_F1,20140619,09:35,7599.65,7607.95,7598.65,7602.10,61900
NIFTY_F1,20140619,09:36,7601.50,7603.00,7598.00,7599.00,37750
NIFTY_F1,20140619,09:37,7598.00,7601.70,7597.60,7600.10,34900
NIFTY_F1,20140619,09:38,7600.00,7604.65,7598.05,7602.50,34000
NIFTY_F1,20140619,09:39,7602.00,7604.50,7600.20,7603.25,26000
NIFTY_F1,20140619,09:40,7603.50,7604.50,7601.25,7604.00,14100
NIFTY_F1,20140619,09:41,7604.00,7607.45,7603.70,7607.45,20800
NIFTY_F1,20140619,09:42,7607.20,7607.20,7604.00,7605.00,31600
NIFTY_F1,20140619,09:43,7605.15,7605.95,7602.95,7604.00,14450
NIFTY_F1,20140619,09:44,7603.35,7603.35,7598.05,7598.15,39150
NIFTY_F1,20140619,09:45,7598.20,7600.00,7596.50,7599.00,20350
NIFTY_F1,20140619,09:46,7598.15,7601.50,7597.40,7597.40,20100
NIFTY_F1,20140619,09:47,7597.35,7604.55,7597.00,7599.25,30950
NIFTY_F1,20140619,09:48,7599.90,7603.00,7597.00,7597.00,19700
NIFTY_F1,20140619,09:49,7597.00,7601.05,7596.00,7600.00,51500
NIFTY_F1,20140619,09:50,7599.00,7600.00,7598.35,7600.00,25200
NIFTY_F1,20140619,09:51,7600.00,7603.60,7599.65,7602.00,19050
NIFTY_F1,20140619,09:52,7600.05,7602.90,7597.80,7598.60,38650
NIFTY_F1,20140619,09:53,7598.60,7601.95,7598.05,7599.00,13750
NIFTY_F1,20140619,09:54,7599.55,7600.90,7598.60,7599.00,20900
NIFTY_F1,20140619,09:55,7598.60,7599.65,7582.85,7588.45,146700
NIFTY_F1,20140619,09:56,7588.00,7588.45,7566.60,7578.95,223800
NIFTY_F1,20140619,09:57,7578.90,7581.90,7574.00,7577.80,84400
NIFTY_F1,20140619,09:58,7577.60,7577.60,7568.25,7568.25,80700
NIFTY_F1,20140619,09:59,7567.90,7570.60,7562.20,7570.00,142600
NIFTY_F1,20140619,10:00,7570.35,7576.40,7567.75,7576.00,46900

NIFTY_F1,20140619,10:01,7576.15,7576.40,7570.55,7572.60,55050
NIFTY_F1,20140619,10:02,7572.60,7575.30,7572.00,7574.00,45700
NIFTY_F1,20140619,10:03,7574.90,7576.00,7570.30,7574.90,38250
NIFTY_F1,20140619,10:04,7574.80,7578.25,7574.10,7575.45,25500
NIFTY_F1,20140619,10:05,7575.00,7577.00,7573.20,7577.00,15950
NIFTY_F1,20140619,10:06,7576.25,7576.25,7572.00,7572.95,17750
NIFTY_F1,20140619,10:07,7572.00,7576.10,7571.65,7576.10,21650
NIFTY_F1,20140619,10:08,7575.85,7578.00,7575.00,7576.00,16800
NIFTY_F1,20140619,10:09,7575.30,7581.45,7575.20,7580.00,23400
NIFTY_F1,20140619,10:10,7580.45,7588.90,7580.45,7585.15,67200
NIFTY_F1,20140619,10:11,7585.50,7586.00,7582.00,7582.55,33250
NIFTY_F1,20140619,10:12,7583.65,7586.30,7582.05,7584.80,40600
NIFTY_F1,20140619,10:13,7583.55,7584.80,7581.05,7583.70,26200
NIFTY_F1,20140619,10:14,7583.50,7586.70,7582.00,7586.00,18850
NIFTY_F1,20140619,10:15,7586.00,7586.05,7582.35,7584.90,26700
NIFTY_F1,20140619,10:16,7584.10,7587.10,7584.00,7585.50,13600
NIFTY_F1,20140619,10:17,7586.20,7587.00,7583.25,7585.10,22350
NIFTY_F1,20140619,10:18,7585.10,7586.10,7579.75,7580.00,21650
NIFTY_F1,20140619,10:19,7579.55,7581.90,7577.80,7580.35,16950
NIFTY_F1,20140619,10:20,7579.40,7579.85,7577.90,7579.25,17950
NIFTY_F1,20140619,10:21,7579.20,7582.55,7576.20,7580.25,18900
NIFTY_F1,20140619,10:22,7580.10,7583.25,7580.10,7582.60,8500
NIFTY_F1,20140619,10:23,7582.60,7582.60,7576.60,7576.60,14650
NIFTY_F1,20140619,10:24,7577.20,7578.00,7573.00,7576.00,27950
NIFTY_F1,20140619,10:25,7576.00,7577.55,7573.65,7573.90,27550
NIFTY_F1,20140619,10:26,7573.20,7573.55,7566.30,7566.30,82800
NIFTY_F1,20140619,10:27,7567.00,7575.95,7566.05,7575.00,55800
NIFTY_F1,20140619,10:28,7575.25,7575.25,7571.25,7572.75,26950
NIFTY_F1,20140619,10:29,7571.95,7574.90,7571.50,7572.25,17150
NIFTY_F1,20140619,10:30,7572.40,7574.25,7571.00,7571.50,19800
NIFTY_F1,20140619,10:31,7572.50,7572.50,7558.00,7562.55,141700
NIFTY_F1,20140619,10:32,7564.00,7565.85,7560.05,7561.75,69700
NIFTY_F1,20140619,10:33,7561.25,7563.25,7554.20,7560.70,145850
NIFTY_F1,20140619,10:34,7561.10,7565.00,7561.00,7563.95,59250
NIFTY_F1,20140619,10:35,7564.00,7569.00,7564.00,7569.00,41100
NIFTY_F1,20140619,10:36,7569.00,7570.95,7565.00,7565.05,37650
NIFTY_F1,20140619,10:37,7565.80,7569.80,7565.00,7568.70,37150
NIFTY_F1,20140619,10:38,7567.85,7570.50,7567.15,7570.50,23250
NIFTY_F1,20140619,10:39,7570.10,7570.55,7568.15,7569.10,14100
NIFTY_F1,20140619,10:40,7568.30,7573.00,7568.30,7570.60,39450
NIFTY_F1,20140619,10:41,7570.70,7574.65,7569.00,7569.00,26600
NIFTY_F1,20140619,10:42,7570.00,7572.55,7569.00,7572.00,29750
NIFTY_F1,20140619,10:43,7572.75,7576.95,7571.10,7572.35,42150
NIFTY_F1,20140619,10:44,7571.90,7574.50,7570.15,7570.60,30750
NIFTY_F1,20140619,10:45,7570.60,7572.05,7570.20,7571.65,31350
NIFTY_F1,20140619,10:46,7571.20,7571.30,7568.15,7569.55,12250
NIFTY_F1,20140619,10:47,7570.30,7571.15,7568.60,7569.80,7700
NIFTY_F1,20140619,10:48,7569.75,7569.85,7565.50,7565.95,10050
NIFTY_F1,20140619,10:49,7565.15,7568.60,7565.00,7568.00,8750
NIFTY_F1,20140619,10:50,7568.00,7569.95,7567.10,7567.60,6750
NIFTY_F1,20140619,10:51,7567.55,7567.55,7565.00,7566.95,6850
NIFTY_F1,20140619,10:52,7566.95,7570.00,7565.25,7569.90,15500
NIFTY_F1,20140619,10:53,7570.00,7570.00,7568.00,7568.20,7750
NIFTY_F1,20140619,10:54,7568.20,7568.20,7567.00,7568.15,16150
NIFTY_F1,20140619,10:55,7569.00,7570.35,7568.75,7569.90,15050
NIFTY_F1,20140619,10:56,7570.10,7570.10,7567.00,7567.00,7350
NIFTY_F1,20140619,10:57,7567.00,7568.00,7563.00,7563.00,27800
NIFTY_F1,20140619,10:58,7562.30,7564.90,7560.90,7563.85,15100
NIFTY_F1,20140619,10:59,7563.90,7568.25,7562.60,7567.50,6600
NIFTY_F1,20140619,11:00,7568.15,7568.15,7564.05,7566.00,4800

NIFTY_F1,20140619,11:01,7567.75,7568.00,7558.10,7558.10,17850
NIFTY_F1,20140619,11:02,7557.05,7561.95,7555.00,7560.95,51000
NIFTY_F1,20140619,11:03,7561.00,7565.05,7559.35,7565.00,21050
NIFTY_F1,20140619,11:04,7565.00,7569.20,7564.00,7569.00,11150
NIFTY_F1,20140619,11:05,7569.00,7570.30,7565.75,7569.00,21400
NIFTY_F1,20140619,11:06,7568.00,7569.95,7567.10,7569.95,3950
NIFTY_F1,20140619,11:07,7568.15,7572.80,7568.15,7572.80,29400
NIFTY_F1,20140619,11:08,7573.90,7578.35,7573.10,7577.50,51750
NIFTY_F1,20140619,11:09,7577.35,7577.50,7570.25,7573.15,39400
NIFTY_F1,20140619,11:10,7572.25,7573.15,7572.10,7572.70,13900
NIFTY_F1,20140619,11:11,7572.75,7573.00,7571.10,7573.00,14300
NIFTY_F1,20140619,11:12,7573.00,7580.00,7573.00,7579.40,25700
NIFTY_F1,20140619,11:13,7578.00,7579.00,7575.20,7575.70,21000
NIFTY_F1,20140619,11:14,7575.95,7580.10,7575.95,7580.00,24250
NIFTY_F1,20140619,11:15,7580.05,7580.10,7577.50,7578.00,20300
NIFTY_F1,20140619,11:16,7577.50,7578.05,7571.10,7574.95,12200
NIFTY_F1,20140619,11:17,7574.00,7576.00,7572.50,7575.00,16300
NIFTY_F1,20140619,11:18,7575.55,7575.75,7573.30,7575.00,6200
NIFTY_F1,20140619,11:19,7575.50,7575.85,7574.40,7575.85,3450
NIFTY_F1,20140619,11:20,7576.60,7578.75,7575.15,7576.70,5150
NIFTY_F1,20140619,11:21,7574.20,7577.50,7574.20,7576.10,3250
NIFTY_F1,20140619,11:22,7575.95,7576.10,7575.00,7575.85,3950
NIFTY_F1,20140619,11:23,7575.90,7576.85,7575.00,7576.00,5250
NIFTY_F1,20140619,11:24,7576.00,7576.00,7572.50,7572.50,6950
NIFTY_F1,20140619,11:25,7572.50,7574.85,7572.50,7574.85,3750
NIFTY_F1,20140619,11:26,7574.50,7576.90,7574.20,7576.00,6400
NIFTY_F1,20140619,11:27,7576.30,7577.85,7576.00,7577.00,4350
NIFTY_F1,20140619,11:28,7577.90,7579.40,7576.55,7579.40,9600
NIFTY_F1,20140619,11:29,7579.65,7587.85,7579.35,7587.00,54750
NIFTY_F1,20140619,11:30,7587.00,7588.00,7584.05,7587.10,33600
NIFTY_F1,20140619,11:31,7587.10,7591.40,7587.10,7587.70,61950
NIFTY_F1,20140619,11:32,7588.70,7588.70,7582.10,7584.35,11950
NIFTY_F1,20140619,11:33,7584.80,7584.80,7582.50,7584.80,10050
NIFTY_F1,20140619,11:34,7584.75,7584.75,7578.45,7580.00,13350
NIFTY_F1,20140619,11:35,7581.00,7582.00,7577.70,7580.55,11400
NIFTY_F1,20140619,11:36,7580.00,7581.70,7577.00,7577.95,13950
NIFTY_F1,20140619,11:37,7577.95,7578.15,7576.00,7577.50,15950
NIFTY_F1,20140619,11:38,7576.85,7577.50,7572.40,7572.40,27500
NIFTY_F1,20140619,11:39,7572.70,7573.90,7568.95,7569.35,27300
NIFTY_F1,20140619,11:40,7569.00,7574.95,7568.80,7571.20,20400
NIFTY_F1,20140619,11:41,7571.10,7573.60,7570.70,7571.90,10950
NIFTY_F1,20140619,11:42,7571.55,7573.90,7571.20,7571.90,5500
NIFTY_F1,20140619,11:43,7571.90,7571.90,7566.75,7567.75,23650
NIFTY_F1,20140619,11:44,7567.95,7569.95,7566.15,7569.75,23150
NIFTY_F1,20140619,11:45,7569.65,7570.00,7567.85,7570.00,20950
NIFTY_F1,20140619,11:46,7571.50,7572.10,7569.05,7571.80,11750
NIFTY_F1,20140619,11:47,7571.75,7572.45,7570.00,7570.00,17100
NIFTY_F1,20140619,11:48,7571.40,7571.40,7565.70,7566.80,20700
NIFTY_F1,20140619,11:49,7566.70,7566.70,7551.80,7556.45,138150
NIFTY_F1,20140619,11:50,7557.90,7561.40,7555.10,7557.90,59050
NIFTY_F1,20140619,11:51,7557.90,7559.85,7550.10,7555.00,106450
NIFTY_F1,20140619,11:52,7555.00,7556.95,7552.05,7553.00,46450
NIFTY_F1,20140619,11:53,7552.25,7558.60,7552.25,7558.60,33900
NIFTY_F1,20140619,11:54,7558.95,7563.50,7557.55,7560.00,22750
NIFTY_F1,20140619,11:55,7561.00,7564.45,7556.65,7559.00,22500
NIFTY_F1,20140619,11:56,7559.90,7562.60,7558.05,7560.30,24400
NIFTY_F1,20140619,11:57,7560.30,7560.30,7557.10,7558.45,8350
NIFTY_F1,20140619,11:58,7559.00,7562.75,7559.00,7561.95,24050
NIFTY_F1,20140619,11:59,7561.65,7561.65,7553.80,7553.80,20700
NIFTY_F1,20140619,12:00,7553.90,7560.15,7553.90,7555.40,28200

NIFTY_F1,20140619,12:01,7556.00,7559.50,7556.00,7558.00,12150
NIFTY_F1,20140619,12:02,7559.25,7561.75,7545.50,7548.40,118800
NIFTY_F1,20140619,12:03,7547.00,7549.00,7531.25,7535.95,301000
NIFTY_F1,20140619,12:04,7537.40,7543.40,7537.40,7543.40,99200
NIFTY_F1,20140619,12:05,7543.80,7544.00,7535.95,7536.15,66450
NIFTY_F1,20140619,12:06,7537.00,7543.35,7536.15,7542.00,33650
NIFTY_F1,20140619,12:07,7541.55,7542.35,7538.20,7538.75,34750
NIFTY_F1,20140619,12:08,7540.25,7546.40,7538.00,7540.00,61100
NIFTY_F1,20140619,12:09,7540.35,7540.80,7526.10,7529.90,149750
NIFTY_F1,20140619,12:10,7530.40,7531.00,7520.55,7529.25,196050
NIFTY_F1,20140619,12:11,7529.00,7532.00,7527.10,7532.00,76500
NIFTY_F1,20140619,12:12,7532.00,7536.80,7530.10,7530.20,65250
NIFTY_F1,20140619,12:13,7530.15,7533.90,7527.05,7530.00,46350
NIFTY_F1,20140619,12:14,7530.00,7530.00,7521.30,7524.00,50850
NIFTY_F1,20140619,12:15,7524.00,7529.90,7524.00,7529.30,43900
NIFTY_F1,20140619,12:16,7529.00,7536.30,7527.00,7534.75,35650
NIFTY_F1,20140619,12:17,7534.75,7540.00,7532.85,7537.40,50650
NIFTY_F1,20140619,12:18,7537.50,7539.40,7535.00,7539.00,37100
NIFTY_F1,20140619,12:19,7539.25,7539.55,7530.15,7536.70,35850
NIFTY_F1,20140619,12:20,7537.55,7538.95,7529.00,7529.00,36650
NIFTY_F1,20140619,12:21,7526.70,7531.60,7525.65,7531.60,27900
NIFTY_F1,20140619,12:22,7530.00,7532.65,7525.40,7528.85,27800
NIFTY_F1,20140619,12:23,7528.95,7531.50,7525.00,7530.00,34850
NIFTY_F1,20140619,12:24,7530.90,7537.50,7530.90,7536.45,31200
NIFTY_F1,20140619,12:25,7536.50,7539.80,7536.10,7537.65,30550
NIFTY_F1,20140619,12:26,7537.10,7542.00,7535.15,7542.00,64150
NIFTY_F1,20140619,12:27,7542.00,7543.40,7532.90,7536.55,46450
NIFTY_F1,20140619,12:28,7536.00,7540.00,7535.60,7538.00,21400
NIFTY_F1,20140619,12:29,7538.60,7540.00,7536.50,7538.60,18350
NIFTY_F1,20140619,12:30,7538.00,7545.00,7537.30,7542.70,45100
NIFTY_F1,20140619,12:31,7542.00,7546.00,7540.00,7545.70,39100
NIFTY_F1,20140619,12:32,7545.30,7546.70,7542.75,7544.00,61400
NIFTY_F1,20140619,12:33,7543.00,7544.00,7538.30,7539.70,14150
NIFTY_F1,20140619,12:34,7540.00,7542.60,7536.55,7536.55,35200
NIFTY_F1,20140619,12:35,7538.95,7541.75,7537.65,7541.75,9250
NIFTY_F1,20140619,12:36,7540.35,7545.00,7540.20,7544.85,28050
NIFTY_F1,20140619,12:37,7543.10,7546.45,7541.00,7544.70,30450
NIFTY_F1,20140619,12:38,7543.80,7545.00,7541.75,7544.80,20450
NIFTY_F1,20140619,12:39,7545.00,7547.00,7544.00,7546.00,42300
NIFTY_F1,20140619,12:40,7546.05,7547.00,7544.85,7546.90,17450
NIFTY_F1,20140619,12:41,7545.55,7547.90,7543.00,7544.00,15950
NIFTY_F1,20140619,12:42,7544.00,7544.65,7541.20,7543.65,12750
NIFTY_F1,20140619,12:43,7541.20,7543.70,7539.70,7541.75,13500
NIFTY_F1,20140619,12:44,7541.60,7542.75,7538.00,7542.75,21350
NIFTY_F1,20140619,12:45,7542.00,7542.65,7536.00,7537.70,42050
NIFTY_F1,20140619,12:46,7537.10,7537.10,7532.60,7533.20,35650
NIFTY_F1,20140619,12:47,7533.20,7533.20,7528.00,7528.35,51100
NIFTY_F1,20140619,12:48,7527.85,7536.00,7527.85,7536.00,27350
NIFTY_F1,20140619,12:49,7536.55,7544.00,7536.00,7543.00,42500
NIFTY_F1,20140619,12:50,7541.75,7542.35,7540.00,7541.90,8500
NIFTY_F1,20140619,12:51,7541.90,7543.00,7540.15,7542.00,15950
NIFTY_F1,20140619,12:52,7542.25,7545.90,7542.25,7545.80,25600
NIFTY_F1,20140619,12:53,7546.00,7551.65,7545.00,7551.00,68550
NIFTY_F1,20140619,12:54,7551.40,7553.00,7549.60,7549.60,27550
NIFTY_F1,20140619,12:55,7549.55,7550.00,7545.05,7545.60,13550
NIFTY_F1,20140619,12:56,7546.10,7552.15,7545.45,7547.80,35300
NIFTY_F1,20140619,12:57,7548.30,7549.80,7547.00,7548.45,12100
NIFTY_F1,20140619,12:58,7548.15,7551.75,7544.15,7548.40,25600
NIFTY_F1,20140619,12:59,7548.50,7551.90,7547.15,7548.85,14900
NIFTY_F1,20140619,13:00,7548.90,7549.80,7545.25,7546.00,12050

NIFTY_F1,20140619,13:01,7546.80,7546.80,7543.95,7543.95,11800
NIFTY_F1,20140619,13:02,7543.60,7546.40,7543.30,7544.95,11000
NIFTY_F1,20140619,13:03,7545.75,7546.55,7543.90,7546.55,14000
NIFTY_F1,20140619,13:04,7546.55,7547.00,7544.00,7545.00,15100
NIFTY_F1,20140619,13:05,7545.00,7545.00,7530.00,7536.60,74350
NIFTY_F1,20140619,13:06,7536.45,7538.00,7528.50,7528.70,55800
NIFTY_F1,20140619,13:07,7528.70,7533.65,7527.80,7533.30,58900
NIFTY_F1,20140619,13:08,7533.50,7535.90,7531.00,7534.75,19250
NIFTY_F1,20140619,13:09,7534.90,7534.95,7530.65,7532.30,19950
NIFTY_F1,20140619,13:10,7531.80,7539.80,7530.80,7537.15,18950
NIFTY_F1,20140619,13:11,7537.20,7540.30,7533.45,7533.90,22600
NIFTY_F1,20140619,13:12,7534.65,7538.35,7532.65,7537.90,15300
NIFTY_F1,20140619,13:13,7536.70,7540.75,7535.25,7539.65,20400
NIFTY_F1,20140619,13:14,7539.05,7539.05,7533.15,7535.05,11700
NIFTY_F1,20140619,13:15,7535.90,7538.35,7535.00,7537.05,4750
NIFTY_F1,20140619,13:16,7537.10,7538.55,7533.15,7533.15,10950
NIFTY_F1,20140619,13:17,7533.10,7534.50,7530.00,7533.65,29550
NIFTY_F1,20140619,13:18,7532.00,7534.75,7532.00,7533.50,12700
NIFTY_F1,20140619,13:19,7532.70,7534.15,7529.00,7533.40,29950
NIFTY_F1,20140619,13:20,7533.25,7539.90,7533.00,7538.90,28950
NIFTY_F1,20140619,13:21,7538.95,7541.40,7537.45,7539.05,20150
NIFTY_F1,20140619,13:22,7539.85,7542.20,7539.85,7541.00,15200
NIFTY_F1,20140619,13:23,7541.00,7546.95,7540.15,7546.00,21800
NIFTY_F1,20140619,13:24,7546.00,7547.00,7542.00,7543.00,22750
NIFTY_F1,20140619,13:25,7543.90,7547.00,7541.85,7547.00,16250
NIFTY_F1,20140619,13:26,7547.00,7547.00,7540.25,7542.05,33000
NIFTY_F1,20140619,13:27,7541.55,7544.00,7539.30,7539.30,16200
NIFTY_F1,20140619,13:28,7539.65,7544.55,7539.65,7544.00,9600
NIFTY_F1,20140619,13:29,7544.05,7547.30,7542.80,7544.55,18150
NIFTY_F1,20140619,13:30,7544.05,7546.00,7542.50,7542.95,10400
NIFTY_F1,20140619,13:31,7542.80,7545.00,7540.35,7545.00,7550
NIFTY_F1,20140619,13:32,7545.00,7545.00,7543.00,7544.00,12100
NIFTY_F1,20140619,13:33,7543.40,7547.30,7543.10,7545.00,19800
NIFTY_F1,20140619,13:34,7545.50,7547.60,7542.40,7547.60,11800
NIFTY_F1,20140619,13:35,7547.00,7551.00,7545.00,7548.55,72700
NIFTY_F1,20140619,13:36,7548.00,7548.00,7542.05,7542.05,22100
NIFTY_F1,20140619,13:37,7541.90,7542.00,7536.30,7541.00,25850
NIFTY_F1,20140619,13:38,7539.00,7539.90,7537.00,7537.95,7000
NIFTY_F1,20140619,13:39,7537.00,7538.90,7537.00,7537.50,8650
NIFTY_F1,20140619,13:40,7538.00,7544.85,7537.00,7542.95,21000
NIFTY_F1,20140619,13:41,7542.65,7543.00,7540.20,7543.00,6400
NIFTY_F1,20140619,13:42,7543.00,7544.90,7542.15,7544.40,7100
NIFTY_F1,20140619,13:43,7544.00,7545.00,7540.20,7545.00,20050
NIFTY_F1,20140619,13:44,7545.90,7563.15,7545.90,7562.45,210650
NIFTY_F1,20140619,13:45,7561.05,7571.00,7560.30,7564.45,190400
NIFTY_F1,20140619,13:46,7565.00,7567.65,7561.40,7563.00,57750
NIFTY_F1,20140619,13:47,7563.00,7563.80,7556.55,7557.45,36700
NIFTY_F1,20140619,13:48,7557.45,7561.90,7557.45,7558.10,19600
NIFTY_F1,20140619,13:49,7559.20,7560.60,7557.45,7558.90,14150
NIFTY_F1,20140619,13:50,7559.00,7566.15,7559.00,7566.15,25500
NIFTY_F1,20140619,13:51,7566.30,7574.80,7565.00,7574.75,97050
NIFTY_F1,20140619,13:52,7573.45,7577.95,7569.40,7575.70,72950
NIFTY_F1,20140619,13:53,7577.80,7583.95,7575.00,7581.00,140700
NIFTY_F1,20140619,13:54,7581.00,7581.30,7573.70,7574.75,70000
NIFTY_F1,20140619,13:55,7574.95,7577.50,7574.55,7575.00,37350
NIFTY_F1,20140619,13:56,7575.00,7575.20,7566.60,7567.35,43700
NIFTY_F1,20140619,13:57,7567.35,7571.95,7566.60,7568.00,32200
NIFTY_F1,20140619,13:58,7567.95,7568.00,7562.60,7565.05,45300
NIFTY_F1,20140619,13:59,7565.95,7566.00,7562.35,7564.00,28500
NIFTY_F1,20140619,14:00,7564.35,7569.90,7562.60,7566.95,23550

NIFTY_F1,20140619,14:01,7566.00,7570.00,7562.85,7568.05,32500
NIFTY_F1,20140619,14:02,7568.10,7576.85,7567.40,7572.00,69550
NIFTY_F1,20140619,14:03,7572.00,7574.40,7570.00,7574.40,20550
NIFTY_F1,20140619,14:04,7574.00,7574.95,7569.85,7570.00,13600
NIFTY_F1,20140619,14:05,7570.55,7571.00,7565.90,7568.55,16700
NIFTY_F1,20140619,14:06,7568.30,7573.00,7568.30,7571.00,9850
NIFTY_F1,20140619,14:07,7571.00,7571.80,7568.00,7568.95,32000
NIFTY_F1,20140619,14:08,7568.40,7570.00,7565.30,7568.00,15900
NIFTY_F1,20140619,14:09,7567.20,7572.95,7567.20,7571.95,16500
NIFTY_F1,20140619,14:10,7571.85,7572.00,7566.50,7569.00,19700
NIFTY_F1,20140619,14:11,7568.60,7570.00,7566.10,7570.00,11250
NIFTY_F1,20140619,14:12,7570.00,7570.00,7567.00,7567.80,8150
NIFTY_F1,20140619,14:13,7568.20,7570.00,7567.05,7569.00,23250
NIFTY_F1,20140619,14:14,7569.00,7572.00,7568.00,7571.00,19250
NIFTY_F1,20140619,14:15,7571.05,7572.00,7568.65,7572.00,7150
NIFTY_F1,20140619,14:16,7572.80,7579.75,7572.00,7579.75,29200
NIFTY_F1,20140619,14:17,7578.80,7581.20,7577.35,7578.15,53750
NIFTY_F1,20140619,14:18,7578.80,7585.95,7578.80,7582.20,86250
NIFTY_F1,20140619,14:19,7583.75,7584.95,7580.00,7580.00,36900
NIFTY_F1,20140619,14:20,7580.00,7580.00,7572.00,7572.00,38800
NIFTY_F1,20140619,14:21,7572.00,7573.80,7566.00,7566.00,38600
NIFTY_F1,20140619,14:22,7567.00,7568.90,7552.20,7557.00,119150
NIFTY_F1,20140619,14:23,7556.00,7557.70,7542.40,7549.20,154500
NIFTY_F1,20140619,14:24,7551.35,7554.40,7548.95,7554.35,70750
NIFTY_F1,20140619,14:25,7553.45,7554.70,7545.30,7546.15,35550
NIFTY_F1,20140619,14:26,7545.10,7550.60,7543.30,7548.00,46350
NIFTY_F1,20140619,14:27,7548.00,7554.00,7546.90,7550.00,37550
NIFTY_F1,20140619,14:28,7550.00,7554.60,7550.00,7552.00,21300
NIFTY_F1,20140619,14:29,7552.75,7554.25,7551.50,7553.00,15600
NIFTY_F1,20140619,14:30,7553.90,7554.80,7550.30,7550.30,20700
NIFTY_F1,20140619,14:31,7550.35,7553.25,7547.00,7550.65,17800
NIFTY_F1,20140619,14:32,7550.00,7559.20,7548.65,7556.50,21850
NIFTY_F1,20140619,14:33,7557.00,7559.50,7556.15,7557.40,11350
NIFTY_F1,20140619,14:34,7558.00,7561.10,7555.20,7556.25,36500
NIFTY_F1,20140619,14:35,7556.70,7562.00,7555.60,7562.00,24950
NIFTY_F1,20140619,14:36,7561.00,7563.75,7560.00,7562.00,16050
NIFTY_F1,20140619,14:37,7562.95,7564.50,7559.35,7563.80,24450
NIFTY_F1,20140619,14:38,7562.60,7569.00,7561.00,7567.15,29500
NIFTY_F1,20140619,14:39,7568.05,7568.60,7563.95,7567.95,47850
NIFTY_F1,20140619,14:40,7568.05,7570.45,7563.55,7569.60,32550
NIFTY_F1,20140619,14:41,7569.55,7569.55,7566.00,7567.10,17250
NIFTY_F1,20140619,14:42,7567.05,7568.20,7564.15,7565.05,23300
NIFTY_F1,20140619,14:43,7565.00,7568.60,7565.00,7567.80,22900
NIFTY_F1,20140619,14:44,7569.05,7573.95,7568.75,7572.80,39550
NIFTY_F1,20140619,14:45,7572.10,7577.25,7572.10,7574.20,62400
NIFTY_F1,20140619,14:46,7575.00,7575.00,7568.30,7568.30,19700
NIFTY_F1,20140619,14:47,7567.85,7570.00,7563.00,7568.20,36500
NIFTY_F1,20140619,14:48,7568.40,7569.60,7564.10,7564.95,12900
NIFTY_F1,20140619,14:49,7564.35,7569.75,7564.30,7568.60,24200
NIFTY_F1,20140619,14:50,7568.90,7570.00,7565.00,7565.00,12200
NIFTY_F1,20140619,14:51,7565.05,7567.50,7564.75,7566.80,4650
NIFTY_F1,20140619,14:52,7566.05,7567.00,7561.10,7561.85,10900
NIFTY_F1,20140619,14:53,7561.15,7565.15,7557.70,7563.70,35850
NIFTY_F1,20140619,14:54,7563.10,7567.95,7562.50,7566.95,17350
NIFTY_F1,20140619,14:55,7565.50,7566.00,7564.00,7565.30,6050
NIFTY_F1,20140619,14:56,7566.00,7566.90,7565.00,7565.15,4950
NIFTY_F1,20140619,14:57,7565.15,7566.00,7561.00,7562.00,6950
NIFTY_F1,20140619,14:58,7562.00,7564.95,7561.15,7564.00,10700
NIFTY_F1,20140619,14:59,7565.00,7570.00,7563.30,7570.00,13200
NIFTY_F1,20140619,15:00,7569.40,7571.20,7563.55,7564.00,13850

NIFTY_F1,20140619,15:01,7563.50,7570.90,7563.30,7570.00,37450
NIFTY_F1,20140619,15:02,7570.55,7572.25,7570.00,7571.00,29150
NIFTY_F1,20140619,15:03,7571.85,7577.00,7571.85,7574.90,38100
NIFTY_F1,20140619,15:04,7575.00,7576.00,7566.00,7566.00,36450
NIFTY_F1,20140619,15:05,7567.15,7570.00,7565.40,7568.45,32350
NIFTY_F1,20140619,15:06,7567.35,7571.85,7567.35,7570.15,18300
NIFTY_F1,20140619,15:07,7570.10,7574.00,7570.10,7573.05,14150
NIFTY_F1,20140619,15:08,7573.15,7574.75,7572.00,7574.00,22050
NIFTY_F1,20140619,15:09,7574.00,7574.00,7568.30,7569.00,30100
NIFTY_F1,20140619,15:10,7568.40,7568.95,7565.05,7566.35,47050
NIFTY_F1,20140619,15:11,7567.25,7571.20,7567.00,7567.00,24850
NIFTY_F1,20140619,15:12,7567.00,7567.20,7565.00,7565.60,34000
NIFTY_F1,20140619,15:13,7565.00,7566.45,7562.50,7566.20,40200
NIFTY_F1,20140619,15:14,7566.10,7566.30,7558.95,7558.95,38700
NIFTY_F1,20140619,15:15,7558.95,7565.05,7558.60,7562.20,40950
NIFTY_F1,20140619,15:16,7563.05,7563.05,7555.10,7555.50,81800
NIFTY_F1,20140619,15:17,7554.25,7554.25,7550.25,7552.00,94600
NIFTY_F1,20140619,15:18,7552.00,7557.70,7551.05,7552.15,59400
NIFTY_F1,20140619,15:19,7552.15,7555.00,7551.75,7554.90,44450
NIFTY_F1,20140619,15:20,7554.75,7558.20,7554.75,7557.50,35900
NIFTY_F1,20140619,15:21,7557.00,7559.65,7555.00,7555.00,62450
NIFTY_F1,20140619,15:22,7555.00,7557.85,7555.00,7557.05,42700
NIFTY_F1,20140619,15:23,7557.75,7558.90,7555.45,7557.70,32450
NIFTY_F1,20140619,15:24,7556.90,7557.45,7555.10,7555.70,33300
NIFTY_F1,20140619,15:25,7555.80,7559.00,7555.80,7557.20,36650
NIFTY_F1,20140619,15:26,7557.05,7557.60,7556.00,7556.00,48000
NIFTY_F1,20140619,15:27,7555.90,7556.90,7554.55,7554.90,85400
NIFTY_F1,20140619,15:28,7554.10,7556.60,7554.10,7555.20,36800
NIFTY_F1,20140619,15:29,7555.40,7555.40,7553.10,7553.60,91950
NIFTY_F1,20140619,15:30,7553.60,7559.25,7553.10,7557.75,119650
NIFTY_F1,20140620,09:16,7556.70,7558.25,7547.40,7554.45,126050
NIFTY_F1,20140620,09:17,7554.25,7555.95,7550.00,7555.95,74600
NIFTY_F1,20140620,09:18,7555.40,7555.45,7550.00,7551.75,52800
NIFTY_F1,20140620,09:19,7551.50,7552.30,7543.00,7545.00,67050
NIFTY_F1,20140620,09:20,7544.35,7551.35,7544.35,7551.20,46100
NIFTY_F1,20140620,09:21,7550.55,7551.10,7540.00,7541.40,61300
NIFTY_F1,20140620,09:22,7541.10,7543.00,7538.00,7539.50,57400
NIFTY_F1,20140620,09:23,7538.20,7543.90,7536.15,7543.00,48550
NIFTY_F1,20140620,09:24,7542.65,7544.00,7540.55,7543.00,45850
NIFTY_F1,20140620,09:25,7543.45,7545.70,7542.00,7542.00,49250
NIFTY_F1,20140620,09:26,7542.00,7543.00,7539.95,7542.20,39250
NIFTY_F1,20140620,09:27,7542.15,7549.20,7542.15,7549.20,41100
NIFTY_F1,20140620,09:28,7549.15,7549.15,7544.00,7544.40,45400
NIFTY_F1,20140620,09:29,7543.15,7544.95,7542.00,7543.50,17900
NIFTY_F1,20140620,09:30,7544.00,7550.00,7543.70,7547.15,65750
NIFTY_F1,20140620,09:31,7548.00,7550.00,7545.35,7549.55,29500
NIFTY_F1,20140620,09:32,7550.00,7553.50,7550.00,7550.00,52550
NIFTY_F1,20140620,09:33,7550.25,7550.35,7545.15,7549.80,31200
NIFTY_F1,20140620,09:34,7549.05,7551.00,7547.20,7548.20,26850
NIFTY_F1,20140620,09:35,7549.00,7551.00,7548.55,7549.20,27550
NIFTY_F1,20140620,09:36,7549.60,7553.15,7548.30,7550.60,37900
NIFTY_F1,20140620,09:37,7550.25,7553.90,7549.25,7552.45,39750
NIFTY_F1,20140620,09:38,7552.45,7557.00,7551.00,7556.05,66300
NIFTY_F1,20140620,09:39,7556.50,7559.80,7554.55,7556.60,91700
NIFTY_F1,20140620,09:40,7557.15,7557.15,7550.45,7551.30,31650
NIFTY_F1,20140620,09:41,7551.10,7554.00,7551.05,7553.55,19550
NIFTY_F1,20140620,09:42,7553.90,7553.90,7551.65,7552.50,10600
NIFTY_F1,20140620,09:43,7552.85,7553.60,7547.55,7551.65,19850
NIFTY_F1,20140620,09:44,7551.35,7551.90,7548.35,7549.15,16150
NIFTY_F1,20140620,09:45,7549.15,7549.15,7546.25,7547.00,12050

NIFTY_F1,20140620,09:46,7547.35,7550.00,7546.15,7549.75,21550
NIFTY_F1,20140620,09:47,7550.00,7554.60,7550.00,7554.00,18400
NIFTY_F1,20140620,09:48,7554.45,7554.90,7550.25,7553.00,10200
NIFTY_F1,20140620,09:49,7553.00,7557.95,7552.75,7555.65,23150
NIFTY_F1,20140620,09:50,7556.25,7557.50,7555.00,7555.50,14950
NIFTY_F1,20140620,09:51,7556.00,7559.90,7555.50,7556.60,59800
NIFTY_F1,20140620,09:52,7556.80,7562.00,7556.55,7559.00,52550
NIFTY_F1,20140620,09:53,7558.50,7558.50,7553.30,7556.75,13850
NIFTY_F1,20140620,09:54,7555.40,7556.75,7554.45,7555.00,9700
NIFTY_F1,20140620,09:55,7555.00,7556.55,7552.60,7552.65,20800
NIFTY_F1,20140620,09:56,7552.50,7552.50,7547.00,7552.10,41250
NIFTY_F1,20140620,09:57,7551.55,7553.80,7551.00,7553.00,18400
NIFTY_F1,20140620,09:58,7553.00,7553.00,7551.00,7553.00,4500
NIFTY_F1,20140620,09:59,7552.65,7553.60,7551.00,7552.15,10950
NIFTY_F1,20140620,10:00,7552.65,7556.00,7552.65,7555.20,16750
NIFTY_F1,20140620,10:01,7556.95,7559.70,7554.00,7555.00,22950
NIFTY_F1,20140620,10:02,7555.10,7560.35,7555.05,7557.80,40300
NIFTY_F1,20140620,10:03,7559.00,7561.40,7558.00,7560.60,19550
NIFTY_F1,20140620,10:04,7560.55,7560.55,7556.00,7556.90,41400
NIFTY_F1,20140620,10:05,7556.95,7561.25,7556.00,7559.15,17500
NIFTY_F1,20140620,10:06,7558.35,7564.00,7558.35,7562.40,39050
NIFTY_F1,20140620,10:07,7562.10,7562.30,7557.00,7560.55,24700
NIFTY_F1,20140620,10:08,7560.05,7560.85,7557.00,7557.65,11850
NIFTY_F1,20140620,10:09,7557.00,7559.00,7556.10,7557.60,7000
NIFTY_F1,20140620,10:10,7557.60,7558.90,7554.10,7554.25,12350
NIFTY_F1,20140620,10:11,7554.25,7557.05,7553.00,7553.85,13750
NIFTY_F1,20140620,10:12,7554.10,7556.00,7553.35,7553.35,10200
NIFTY_F1,20140620,10:13,7554.00,7555.80,7553.00,7554.75,8450
NIFTY_F1,20140620,10:14,7554.00,7554.45,7553.00,7554.00,5350
NIFTY_F1,20140620,10:15,7554.00,7555.00,7551.30,7551.30,13350
NIFTY_F1,20140620,10:16,7551.30,7552.00,7547.95,7549.95,30450
NIFTY_F1,20140620,10:17,7549.55,7549.85,7545.55,7546.10,54800
NIFTY_F1,20140620,10:18,7546.60,7548.20,7546.15,7547.40,31050
NIFTY_F1,20140620,10:19,7547.00,7547.35,7545.65,7546.85,10050
NIFTY_F1,20140620,10:20,7546.80,7548.20,7546.00,7548.20,10300
NIFTY_F1,20140620,10:21,7548.20,7548.95,7546.95,7548.05,18750
NIFTY_F1,20140620,10:22,7547.90,7548.00,7547.00,7547.80,15600
NIFTY_F1,20140620,10:23,7547.50,7547.50,7542.15,7543.05,36850
NIFTY_F1,20140620,10:24,7543.20,7547.35,7543.20,7547.35,22100
NIFTY_F1,20140620,10:25,7546.10,7546.45,7544.00,7545.80,11950
NIFTY_F1,20140620,10:26,7545.75,7546.60,7544.05,7546.60,6550
NIFTY_F1,20140620,10:27,7546.15,7547.65,7545.90,7547.55,11550
NIFTY_F1,20140620,10:28,7547.70,7551.65,7547.70,7551.65,30800
NIFTY_F1,20140620,10:29,7552.00,7553.85,7550.35,7551.70,13150
NIFTY_F1,20140620,10:30,7551.70,7552.60,7550.95,7551.60,5250
NIFTY_F1,20140620,10:31,7552.00,7553.30,7551.60,7551.60,5850
NIFTY_F1,20140620,10:32,7551.95,7551.95,7551.00,7551.20,6400
NIFTY_F1,20140620,10:33,7552.00,7552.45,7549.55,7549.60,13800
NIFTY_F1,20140620,10:34,7549.05,7549.70,7548.10,7548.45,4350
NIFTY_F1,20140620,10:35,7549.00,7551.95,7548.05,7549.00,6700
NIFTY_F1,20140620,10:36,7549.95,7551.45,7548.30,7549.60,6300
NIFTY_F1,20140620,10:37,7549.40,7550.00,7548.00,7550.00,5550
NIFTY_F1,20140620,10:38,7549.00,7549.70,7548.35,7548.65,5400
NIFTY_F1,20140620,10:39,7549.00,7550.00,7548.35,7549.50,9350
NIFTY_F1,20140620,10:40,7549.50,7549.50,7548.10,7548.90,5000
NIFTY_F1,20140620,10:41,7549.50,7550.00,7548.45,7549.00,4000
NIFTY_F1,20140620,10:42,7549.00,7549.60,7547.35,7548.00,8300
NIFTY_F1,20140620,10:43,7547.70,7549.00,7547.10,7547.55,7600
NIFTY_F1,20140620,10:44,7547.60,7548.65,7540.10,7543.80,41750
NIFTY_F1,20140620,10:45,7543.80,7544.90,7542.00,7542.25,16150

NIFTY_F1,20140620,10:46,7542.25,7542.25,7537.15,7539.30,65050
NIFTY_F1,20140620,10:47,7541.55,7545.00,7540.00,7545.00,30050
NIFTY_F1,20140620,10:48,7545.00,7545.05,7542.25,7543.75,15700
NIFTY_F1,20140620,10:49,7543.50,7547.00,7543.00,7546.70,10600
NIFTY_F1,20140620,10:50,7545.05,7548.00,7545.05,7546.10,6300
NIFTY_F1,20140620,10:51,7546.10,7548.30,7545.45,7547.90,7750
NIFTY_F1,20140620,10:52,7547.90,7552.50,7547.00,7549.55,18300
NIFTY_F1,20140620,10:53,7549.05,7552.05,7548.90,7550.75,12150
NIFTY_F1,20140620,10:54,7550.70,7551.90,7548.90,7551.75,5050
NIFTY_F1,20140620,10:55,7551.45,7552.45,7550.00,7550.00,9750
NIFTY_F1,20140620,10:56,7550.00,7550.00,7547.20,7547.45,3250
NIFTY_F1,20140620,10:57,7550.00,7551.00,7549.10,7550.00,7450
NIFTY_F1,20140620,10:58,7550.00,7552.55,7547.25,7548.50,8700
NIFTY_F1,20140620,10:59,7548.00,7550.00,7547.55,7550.00,5550
NIFTY_F1,20140620,11:00,7549.25,7550.00,7547.60,7549.25,4500
NIFTY_F1,20140620,11:01,7549.25,7549.90,7547.80,7549.90,3200
NIFTY_F1,20140620,11:02,7549.95,7552.40,7549.00,7551.95,8050
NIFTY_F1,20140620,11:03,7552.00,7554.00,7550.30,7554.00,20650
NIFTY_F1,20140620,11:04,7554.00,7554.10,7552.20,7552.30,9700
NIFTY_F1,20140620,11:05,7553.30,7554.70,7552.00,7553.05,12500
NIFTY_F1,20140620,11:06,7554.00,7554.50,7552.15,7553.70,8900
NIFTY_F1,20140620,11:07,7553.70,7556.00,7553.70,7555.90,14350
NIFTY_F1,20140620,11:08,7555.50,7556.65,7553.20,7555.40,11550
NIFTY_F1,20140620,11:09,7554.55,7555.00,7554.00,7554.55,6900
NIFTY_F1,20140620,11:10,7554.50,7555.00,7553.10,7553.90,5950
NIFTY_F1,20140620,11:11,7553.60,7553.95,7551.45,7551.50,10200
NIFTY_F1,20140620,11:12,7551.50,7552.00,7549.00,7549.10,8100
NIFTY_F1,20140620,11:13,7549.85,7550.00,7549.00,7550.00,4050
NIFTY_F1,20140620,11:14,7549.95,7552.95,7549.90,7552.95,5450
NIFTY_F1,20140620,11:15,7553.00,7553.40,7550.55,7552.40,6150
NIFTY_F1,20140620,11:16,7552.40,7553.20,7550.70,7552.40,3500
NIFTY_F1,20140620,11:17,7552.25,7553.45,7552.25,7553.45,5600
NIFTY_F1,20140620,11:18,7553.45,7556.00,7553.00,7554.90,9700
NIFTY_F1,20140620,11:19,7554.90,7558.80,7554.30,7558.75,19700
NIFTY_F1,20140620,11:20,7558.05,7559.20,7556.15,7556.55,28500
NIFTY_F1,20140620,11:21,7556.00,7556.50,7553.40,7554.25,10650
NIFTY_F1,20140620,11:22,7555.00,7555.00,7553.30,7554.50,7100
NIFTY_F1,20140620,11:23,7554.00,7556.00,7552.55,7555.10,18500
NIFTY_F1,20140620,11:24,7555.25,7556.85,7555.25,7556.80,8150
NIFTY_F1,20140620,11:25,7556.85,7556.85,7555.40,7555.50,5300
NIFTY_F1,20140620,11:26,7556.45,7556.45,7553.30,7554.60,9450
NIFTY_F1,20140620,11:27,7554.50,7555.55,7553.15,7553.15,6550
NIFTY_F1,20140620,11:28,7553.15,7556.50,7552.30,7556.00,7900
NIFTY_F1,20140620,11:29,7556.00,7556.80,7554.00,7555.20,6600
NIFTY_F1,20140620,11:30,7555.70,7557.00,7555.30,7557.00,7900
NIFTY_F1,20140620,11:31,7557.00,7562.70,7556.55,7557.80,37900
NIFTY_F1,20140620,11:32,7558.00,7559.25,7555.80,7555.80,11150
NIFTY_F1,20140620,11:33,7555.80,7558.40,7555.75,7557.95,10600
NIFTY_F1,20140620,11:34,7558.25,7567.55,7558.25,7565.35,93050
NIFTY_F1,20140620,11:35,7566.95,7572.85,7565.00,7571.00,116300
NIFTY_F1,20140620,11:36,7570.60,7572.05,7565.50,7567.10,45550
NIFTY_F1,20140620,11:37,7568.00,7568.10,7564.00,7566.00,38550
NIFTY_F1,20140620,11:38,7566.50,7567.30,7564.75,7565.50,30500
NIFTY_F1,20140620,11:39,7564.25,7567.25,7560.00,7560.55,28900
NIFTY_F1,20140620,11:40,7560.65,7564.00,7560.00,7561.30,17950
NIFTY_F1,20140620,11:41,7562.25,7562.90,7562.00,7562.05,5900
NIFTY_F1,20140620,11:42,7562.65,7563.65,7562.00,7563.00,6300
NIFTY_F1,20140620,11:43,7563.00,7564.00,7562.30,7564.00,8350
NIFTY_F1,20140620,11:44,7564.10,7566.90,7563.50,7566.90,9450
NIFTY_F1,20140620,11:45,7567.00,7568.75,7564.40,7564.40,29350

NIFTY_F1,20140620,11:46,7564.25,7566.60,7564.15,7564.15,13900
NIFTY_F1,20140620,11:47,7565.00,7565.50,7564.00,7564.65,11600
NIFTY_F1,20140620,11:48,7565.00,7565.00,7563.50,7564.15,5200
NIFTY_F1,20140620,11:49,7563.50,7566.85,7563.25,7566.00,9800
NIFTY_F1,20140620,11:50,7566.85,7569.15,7566.00,7569.15,21400
NIFTY_F1,20140620,11:51,7569.40,7574.90,7569.40,7569.75,84050
NIFTY_F1,20140620,11:52,7570.05,7572.00,7569.10,7572.00,19200
NIFTY_F1,20140620,11:53,7571.00,7572.95,7569.25,7569.25,15850
NIFTY_F1,20140620,11:54,7568.85,7571.80,7568.80,7569.95,16400
NIFTY_F1,20140620,11:55,7569.00,7571.00,7567.60,7569.50,16600
NIFTY_F1,20140620,11:56,7568.55,7568.55,7566.00,7566.80,14250
NIFTY_F1,20140620,11:57,7566.00,7566.00,7563.45,7563.45,16200
NIFTY_F1,20140620,11:58,7563.45,7564.95,7560.65,7564.95,31300
NIFTY_F1,20140620,11:59,7564.05,7565.65,7563.75,7565.55,14850
NIFTY_F1,20140620,12:00,7565.55,7567.00,7564.75,7567.00,9800
NIFTY_F1,20140620,12:01,7567.00,7567.70,7565.00,7565.55,7200
NIFTY_F1,20140620,12:02,7566.15,7567.00,7565.00,7566.75,8200
NIFTY_F1,20140620,12:03,7567.00,7567.00,7564.05,7565.00,10700
NIFTY_F1,20140620,12:04,7564.00,7565.00,7562.45,7562.70,10200
NIFTY_F1,20140620,12:05,7562.15,7566.70,7562.15,7562.80,10850
NIFTY_F1,20140620,12:06,7562.80,7562.95,7560.30,7562.90,19500
NIFTY_F1,20140620,12:07,7562.90,7563.10,7561.20,7561.25,31600
NIFTY_F1,20140620,12:08,7561.65,7564.40,7561.60,7564.40,6800
NIFTY_F1,20140620,12:09,7564.00,7564.35,7562.90,7563.85,11400
NIFTY_F1,20140620,12:10,7563.85,7566.50,7562.50,7566.00,7850
NIFTY_F1,20140620,12:11,7566.00,7566.65,7564.90,7566.00,7300
NIFTY_F1,20140620,12:12,7565.75,7569.85,7565.60,7569.00,10250
NIFTY_F1,20140620,12:13,7569.70,7569.75,7565.00,7565.95,8850
NIFTY_F1,20140620,12:14,7567.00,7567.90,7564.80,7567.10,8350
NIFTY_F1,20140620,12:15,7567.00,7570.55,7565.15,7569.35,22650
NIFTY_F1,20140620,12:16,7568.00,7569.30,7567.00,7567.55,11650
NIFTY_F1,20140620,12:17,7567.00,7568.40,7565.25,7566.25,5900
NIFTY_F1,20140620,12:18,7566.40,7568.40,7565.55,7565.55,8650
NIFTY_F1,20140620,12:19,7565.35,7565.35,7563.00,7563.75,10000
NIFTY_F1,20140620,12:20,7564.20,7564.55,7563.05,7564.45,3000
NIFTY_F1,20140620,12:21,7564.45,7564.45,7562.00,7562.00,4200
NIFTY_F1,20140620,12:22,7562.60,7562.60,7560.50,7560.50,7500
NIFTY_F1,20140620,12:23,7560.55,7561.10,7557.30,7558.50,18400
NIFTY_F1,20140620,12:24,7558.75,7559.60,7556.85,7557.15,23250
NIFTY_F1,20140620,12:25,7557.25,7558.75,7557.25,7558.05,10350
NIFTY_F1,20140620,12:26,7557.70,7562.65,7557.70,7561.00,13300
NIFTY_F1,20140620,12:27,7561.05,7561.10,7558.10,7559.95,5600
NIFTY_F1,20140620,12:28,7559.60,7560.00,7557.25,7558.45,5600
NIFTY_F1,20140620,12:29,7558.45,7558.95,7557.55,7558.00,16950
NIFTY_F1,20140620,12:30,7557.50,7559.45,7557.50,7558.35,4350
NIFTY_F1,20140620,12:31,7559.00,7559.25,7554.70,7555.10,33800
NIFTY_F1,20140620,12:32,7555.55,7560.50,7555.55,7560.50,16150
NIFTY_F1,20140620,12:33,7558.55,7561.25,7558.00,7558.00,10900
NIFTY_F1,20140620,12:34,7557.45,7561.00,7557.45,7561.00,4650
NIFTY_F1,20140620,12:35,7561.00,7562.20,7560.30,7561.85,4750
NIFTY_F1,20140620,12:36,7560.50,7562.60,7560.05,7561.55,8400
NIFTY_F1,20140620,12:37,7562.40,7562.40,7560.80,7561.05,3300
NIFTY_F1,20140620,12:38,7561.75,7564.80,7561.75,7564.80,8100
NIFTY_F1,20140620,12:39,7564.90,7567.00,7563.20,7566.50,20900
NIFTY_F1,20140620,12:40,7565.40,7566.40,7563.20,7563.75,6100
NIFTY_F1,20140620,12:41,7563.55,7564.50,7562.40,7562.40,7800
NIFTY_F1,20140620,12:42,7562.00,7565.90,7562.00,7565.00,6550
NIFTY_F1,20140620,12:43,7564.10,7564.75,7563.05,7563.50,8700
NIFTY_F1,20140620,12:44,7563.00,7564.80,7562.70,7564.00,2400
NIFTY_F1,20140620,12:45,7564.00,7566.00,7563.05,7565.05,16950

NIFTY_F1,20140620,12:46,7565.00,7570.00,7565.00,7569.10,17750
NIFTY_F1,20140620,12:47,7569.10,7573.80,7569.05,7569.30,40200
NIFTY_F1,20140620,12:48,7569.30,7573.95,7569.05,7573.95,26500
NIFTY_F1,20140620,12:49,7573.50,7578.90,7571.80,7573.25,112700
NIFTY_F1,20140620,12:50,7573.25,7573.25,7569.55,7571.00,14100
NIFTY_F1,20140620,12:51,7571.15,7573.05,7571.00,7573.05,16700
NIFTY_F1,20140620,12:52,7574.00,7575.00,7573.00,7573.95,25100
NIFTY_F1,20140620,12:53,7573.55,7576.00,7572.50,7575.00,10400
NIFTY_F1,20140620,12:54,7574.05,7575.05,7567.75,7568.60,23100
NIFTY_F1,20140620,12:55,7568.60,7568.60,7566.00,7566.00,13600
NIFTY_F1,20140620,12:56,7566.50,7567.30,7562.20,7564.15,20700
NIFTY_F1,20140620,12:57,7563.10,7565.00,7561.00,7565.00,22900
NIFTY_F1,20140620,12:58,7564.60,7566.45,7561.00,7564.00,21050
NIFTY_F1,20140620,12:59,7565.00,7565.00,7561.00,7564.15,13950
NIFTY_F1,20140620,13:00,7564.50,7564.80,7561.95,7563.95,8000
NIFTY_F1,20140620,13:01,7563.90,7569.60,7563.90,7567.60,13150
NIFTY_F1,20140620,13:02,7567.85,7569.80,7567.55,7569.00,11500
NIFTY_F1,20140620,13:03,7569.05,7569.05,7566.35,7568.50,7800
NIFTY_F1,20140620,13:04,7569.00,7572.00,7568.10,7568.60,23900
NIFTY_F1,20140620,13:05,7568.00,7568.00,7565.00,7566.45,5350
NIFTY_F1,20140620,13:06,7566.00,7569.00,7565.60,7568.90,4600
NIFTY_F1,20140620,13:07,7568.20,7568.25,7565.00,7565.65,6850
NIFTY_F1,20140620,13:08,7565.40,7568.85,7565.40,7568.20,3900
NIFTY_F1,20140620,13:09,7569.00,7569.00,7566.50,7567.15,6150
NIFTY_F1,20140620,13:10,7568.10,7569.35,7567.05,7568.80,1900
NIFTY_F1,20140620,13:11,7568.80,7569.00,7568.00,7569.00,2650
NIFTY_F1,20140620,13:12,7568.70,7570.80,7568.70,7570.60,5250
NIFTY_F1,20140620,13:13,7570.20,7570.90,7569.50,7570.10,6750
NIFTY_F1,20140620,13:14,7571.00,7571.60,7569.90,7570.60,8400
NIFTY_F1,20140620,13:15,7570.65,7570.90,7569.50,7569.50,4100
NIFTY_F1,20140620,13:16,7569.50,7571.30,7567.10,7568.85,13850
NIFTY_F1,20140620,13:17,7569.95,7571.15,7568.60,7568.95,5800
NIFTY_F1,20140620,13:18,7569.10,7569.75,7568.25,7569.75,1300
NIFTY_F1,20140620,13:19,7568.50,7570.00,7568.50,7570.00,3250
NIFTY_F1,20140620,13:20,7569.40,7569.70,7565.00,7565.60,11500
NIFTY_F1,20140620,13:21,7565.00,7568.60,7563.40,7566.35,6950
NIFTY_F1,20140620,13:22,7567.00,7569.95,7566.80,7569.20,8200
NIFTY_F1,20140620,13:23,7567.75,7569.15,7567.70,7568.50,1650
NIFTY_F1,20140620,13:24,7569.15,7569.20,7565.55,7567.00,3200
NIFTY_F1,20140620,13:25,7567.00,7569.20,7566.90,7569.20,2650
NIFTY_F1,20140620,13:26,7567.90,7568.50,7565.50,7567.15,2750
NIFTY_F1,20140620,13:27,7567.00,7568.50,7566.10,7566.20,2350
NIFTY_F1,20140620,13:28,7566.95,7570.25,7566.55,7570.25,4850
NIFTY_F1,20140620,13:29,7570.25,7571.85,7567.40,7568.05,8650
NIFTY_F1,20140620,13:30,7567.00,7569.00,7566.00,7566.00,8450
NIFTY_F1,20140620,13:31,7567.00,7569.85,7565.90,7568.95,2500
NIFTY_F1,20140620,13:32,7568.55,7568.95,7565.75,7568.20,8950
NIFTY_F1,20140620,13:33,7569.00,7569.00,7566.50,7567.80,2950
NIFTY_F1,20140620,13:34,7567.90,7568.80,7566.70,7567.15,3050
NIFTY_F1,20140620,13:35,7567.95,7577.45,7567.95,7576.00,55950
NIFTY_F1,20140620,13:36,7576.00,7577.00,7573.50,7575.05,28800
NIFTY_F1,20140620,13:37,7575.10,7575.50,7573.25,7573.25,31900
NIFTY_F1,20140620,13:38,7571.75,7572.90,7568.55,7570.35,19950
NIFTY_F1,20140620,13:39,7569.60,7570.50,7568.00,7570.00,12750
NIFTY_F1,20140620,13:40,7569.05,7570.00,7568.00,7568.00,9250
NIFTY_F1,20140620,13:41,7568.00,7569.00,7567.75,7569.00,6900
NIFTY_F1,20140620,13:42,7569.00,7569.20,7567.30,7567.30,6800
NIFTY_F1,20140620,13:43,7567.40,7570.00,7566.65,7568.65,10250
NIFTY_F1,20140620,13:44,7569.15,7571.35,7568.90,7570.00,8550
NIFTY_F1,20140620,13:45,7569.90,7571.50,7569.00,7571.50,2800

NIFTY_F1,20140620,13:46,7571.60,7574.00,7571.05,7573.00,8950
NIFTY_F1,20140620,13:47,7572.50,7573.90,7571.35,7572.45,7650
NIFTY_F1,20140620,13:48,7571.35,7574.20,7570.25,7573.50,7250
NIFTY_F1,20140620,13:49,7572.95,7574.20,7571.40,7572.40,4350
NIFTY_F1,20140620,13:50,7572.90,7572.90,7570.00,7571.00,6450
NIFTY_F1,20140620,13:51,7571.00,7571.00,7569.00,7569.25,5800
NIFTY_F1,20140620,13:52,7570.05,7570.90,7567.70,7567.70,12500
NIFTY_F1,20140620,13:53,7568.00,7568.95,7566.25,7567.10,19150
NIFTY_F1,20140620,13:54,7567.05,7569.80,7566.00,7566.20,17300
NIFTY_F1,20140620,13:55,7566.50,7567.10,7563.55,7564.90,29750
NIFTY_F1,20140620,13:56,7564.00,7564.50,7556.20,7557.60,87150
NIFTY_F1,20140620,13:57,7557.60,7557.60,7552.30,7552.95,72200
NIFTY_F1,20140620,13:58,7552.95,7555.00,7548.40,7549.55,103700
NIFTY_F1,20140620,13:59,7550.10,7554.90,7550.10,7553.90,32400
NIFTY_F1,20140620,14:00,7553.90,7554.90,7552.65,7554.45,22500
NIFTY_F1,20140620,14:01,7554.00,7555.00,7551.30,7553.90,18400
NIFTY_F1,20140620,14:02,7553.00,7553.05,7551.05,7552.90,25950
NIFTY_F1,20140620,14:03,7552.85,7552.90,7544.10,7544.10,91150
NIFTY_F1,20140620,14:04,7544.00,7546.70,7540.85,7543.70,81700
NIFTY_F1,20140620,14:05,7544.00,7545.90,7542.25,7544.00,45300
NIFTY_F1,20140620,14:06,7543.00,7543.70,7530.10,7538.70,235900
NIFTY_F1,20140620,14:07,7538.90,7542.95,7538.20,7542.00,47900
NIFTY_F1,20140620,14:08,7542.20,7544.25,7541.15,7544.15,25050
NIFTY_F1,20140620,14:09,7544.35,7544.45,7536.80,7537.15,39850
NIFTY_F1,20140620,14:10,7538.00,7540.00,7536.80,7540.00,39500
NIFTY_F1,20140620,14:11,7539.45,7542.40,7539.15,7541.15,25050
NIFTY_F1,20140620,14:12,7541.40,7541.40,7532.65,7534.00,50000
NIFTY_F1,20140620,14:13,7534.00,7540.75,7532.20,7540.15,29550
NIFTY_F1,20140620,14:14,7540.15,7544.85,7539.90,7544.35,30350
NIFTY_F1,20140620,14:15,7544.00,7545.00,7542.75,7544.55,21550
NIFTY_F1,20140620,14:16,7544.55,7544.55,7541.30,7544.00,10300
NIFTY_F1,20140620,14:17,7544.00,7544.00,7537.35,7540.00,18400
NIFTY_F1,20140620,14:18,7540.00,7541.00,7535.15,7537.90,27150
NIFTY_F1,20140620,14:19,7538.00,7543.90,7537.65,7543.90,32650
NIFTY_F1,20140620,14:20,7543.45,7543.50,7535.60,7539.00,18200
NIFTY_F1,20140620,14:21,7538.75,7543.00,7537.70,7540.00,24250
NIFTY_F1,20140620,14:22,7542.30,7546.70,7539.55,7546.10,19400
NIFTY_F1,20140620,14:23,7546.50,7546.50,7543.25,7545.70,16150
NIFTY_F1,20140620,14:24,7545.00,7554.75,7544.25,7552.00,64300
NIFTY_F1,20140620,14:25,7552.55,7552.55,7547.70,7549.00,20700
NIFTY_F1,20140620,14:26,7547.80,7554.70,7547.80,7554.70,20750
NIFTY_F1,20140620,14:27,7556.00,7558.95,7553.00,7554.70,89600
NIFTY_F1,20140620,14:28,7554.95,7555.05,7551.25,7553.50,29450
NIFTY_F1,20140620,14:29,7554.60,7555.00,7553.00,7554.50,13000
NIFTY_F1,20140620,14:30,7553.50,7554.00,7548.60,7549.00,19900
NIFTY_F1,20140620,14:31,7549.00,7553.00,7548.60,7550.45,23750
NIFTY_F1,20140620,14:32,7551.00,7552.00,7549.65,7551.05,6050
NIFTY_F1,20140620,14:33,7551.00,7554.60,7550.75,7554.60,6850
NIFTY_F1,20140620,14:34,7554.00,7555.00,7547.30,7547.55,18400
NIFTY_F1,20140620,14:35,7548.20,7552.80,7547.65,7550.75,16700
NIFTY_F1,20140620,14:36,7550.75,7551.85,7549.00,7551.15,7650
NIFTY_F1,20140620,14:37,7551.25,7555.85,7551.25,7555.60,20950
NIFTY_F1,20140620,14:38,7554.95,7554.95,7550.60,7553.25,16900
NIFTY_F1,20140620,14:39,7552.20,7553.70,7548.85,7548.85,21350
NIFTY_F1,20140620,14:40,7548.00,7549.70,7545.50,7549.70,23300
NIFTY_F1,20140620,14:41,7549.00,7550.00,7547.35,7548.50,17300
NIFTY_F1,20140620,14:42,7549.20,7549.70,7546.10,7546.25,6050
NIFTY_F1,20140620,14:43,7547.45,7548.00,7542.60,7543.00,18800
NIFTY_F1,20140620,14:44,7542.65,7546.70,7542.65,7545.90,14050
NIFTY_F1,20140620,14:45,7546.85,7546.85,7543.30,7544.15,9900

NIFTY_F1,20140620,14:46,7545.00,7545.80,7542.25,7542.70,14250
NIFTY_F1,20140620,14:47,7543.65,7543.90,7542.00,7542.90,17750
NIFTY_F1,20140620,14:48,7542.95,7542.95,7538.25,7541.25,51550
NIFTY_F1,20140620,14:49,7541.10,7547.75,7540.85,7547.75,22500
NIFTY_F1,20140620,14:50,7547.50,7549.65,7542.95,7544.10,27450
NIFTY_F1,20140620,14:51,7544.05,7545.05,7540.20,7540.95,14900
NIFTY_F1,20140620,14:52,7540.75,7545.30,7540.50,7544.90,18550
NIFTY_F1,20140620,14:53,7544.00,7544.10,7540.00,7540.00,41500
NIFTY_F1,20140620,14:54,7541.00,7541.00,7535.20,7538.55,74750
NIFTY_F1,20140620,14:55,7538.15,7538.20,7533.20,7533.55,63650
NIFTY_F1,20140620,14:56,7532.20,7533.00,7525.10,7531.75,232650
NIFTY_F1,20140620,14:57,7530.30,7535.20,7530.30,7533.60,55950
NIFTY_F1,20140620,14:58,7533.60,7537.00,7532.75,7534.70,30350
NIFTY_F1,20140620,14:59,7534.70,7535.95,7531.00,7533.20,56550
NIFTY_F1,20140620,15:00,7533.00,7533.80,7527.95,7528.50,44000
NIFTY_F1,20140620,15:01,7528.50,7529.20,7525.50,7528.00,83500
NIFTY_F1,20140620,15:02,7527.90,7527.90,7511.00,7518.10,398600
NIFTY_F1,20140620,15:03,7517.55,7519.90,7511.00,7519.90,146100
NIFTY_F1,20140620,15:04,7519.10,7522.40,7519.10,7520.70,104150
NIFTY_F1,20140620,15:05,7523.15,7526.25,7521.35,7526.00,78700
NIFTY_F1,20140620,15:06,7526.30,7528.00,7523.20,7524.00,62800
NIFTY_F1,20140620,15:07,7524.25,7525.65,7520.90,7521.15,62500
NIFTY_F1,20140620,15:08,7520.90,7524.75,7519.75,7524.00,41350
NIFTY_F1,20140620,15:09,7524.70,7530.95,7522.50,7530.00,67450
NIFTY_F1,20140620,15:10,7530.45,7535.10,7528.50,7535.00,75550
NIFTY_F1,20140620,15:11,7535.25,7539.65,7534.40,7537.25,119250
NIFTY_F1,20140620,15:12,7537.90,7537.90,7532.55,7535.00,34900
NIFTY_F1,20140620,15:13,7535.00,7535.60,7530.75,7530.75,50050
NIFTY_F1,20140620,15:14,7530.75,7531.65,7528.70,7531.00,37000
NIFTY_F1,20140620,15:15,7531.00,7532.30,7528.65,7530.55,39300
NIFTY_F1,20140620,15:16,7531.80,7531.80,7526.25,7527.10,63350
NIFTY_F1,20140620,15:17,7528.35,7528.50,7526.25,7527.55,30150
NIFTY_F1,20140620,15:18,7527.95,7529.45,7525.00,7525.00,65500
NIFTY_F1,20140620,15:19,7524.80,7527.90,7524.00,7527.15,41150
NIFTY_F1,20140620,15:20,7527.10,7528.70,7525.60,7528.20,47550
NIFTY_F1,20140620,15:21,7528.20,7530.05,7528.10,7530.05,50350
NIFTY_F1,20140620,15:22,7531.05,7531.05,7526.80,7528.20,68050
NIFTY_F1,20140620,15:23,7527.20,7528.35,7526.00,7526.00,63550
NIFTY_F1,20140620,15:24,7526.05,7526.85,7525.20,7525.75,35950
NIFTY_F1,20140620,15:25,7526.05,7526.75,7525.25,7525.50,53650
NIFTY_F1,20140620,15:26,7525.15,7525.50,7524.30,7525.50,89150
NIFTY_F1,20140620,15:27,7525.90,7528.75,7525.75,7527.40,89000
NIFTY_F1,20140620,15:28,7527.45,7528.00,7526.60,7527.40,88100
NIFTY_F1,20140620,15:29,7527.45,7529.20,7527.35,7528.45,93800
NIFTY_F1,20140620,15:30,7529.45,7530.85,7528.00,7529.45,93950
NIFTY_F1,20140623,09:16,7538.50,7545.25,7532.05,7536.80,161000
NIFTY_F1,20140623,09:17,7537.60,7543.75,7536.00,7541.90,79600
NIFTY_F1,20140623,09:18,7541.25,7541.25,7536.65,7536.65,58700
NIFTY_F1,20140623,09:19,7536.75,7538.95,7536.65,7537.00,38200
NIFTY_F1,20140623,09:20,7537.00,7540.15,7536.00,7540.15,49350
NIFTY_F1,20140623,09:21,7540.10,7541.65,7537.60,7541.65,46650
NIFTY_F1,20140623,09:22,7541.30,7542.20,7539.60,7540.50,34950
NIFTY_F1,20140623,09:23,7541.05,7547.65,7539.10,7544.80,44750
NIFTY_F1,20140623,09:24,7544.80,7548.15,7544.80,7546.00,55050
NIFTY_F1,20140623,09:25,7545.75,7550.00,7543.15,7545.00,50750
NIFTY_F1,20140623,09:26,7543.60,7544.85,7541.05,7542.00,18600
NIFTY_F1,20140623,09:27,7541.50,7542.05,7540.25,7542.00,40600
NIFTY_F1,20140623,09:28,7541.95,7542.95,7539.15,7539.15,24900
NIFTY_F1,20140623,09:29,7538.50,7540.85,7537.00,7539.00,30450
NIFTY_F1,20140623,09:30,7538.50,7538.75,7534.10,7536.00,55150

NIFTY_F1,20140623,09:31,7535.45,7535.50,7532.80,7534.35,45350
NIFTY_F1,20140623,09:32,7534.90,7540.85,7534.90,7539.45,35550
NIFTY_F1,20140623,09:33,7539.95,7540.80,7538.20,7538.60,14550
NIFTY_F1,20140623,09:34,7538.60,7539.90,7535.15,7537.15,31300
NIFTY_F1,20140623,09:35,7537.45,7540.00,7537.05,7537.05,12500
NIFTY_F1,20140623,09:36,7537.00,7537.00,7534.15,7534.15,30100
NIFTY_F1,20140623,09:37,7534.85,7537.00,7533.00,7536.10,28500
NIFTY_F1,20140623,09:38,7537.00,7537.90,7534.30,7537.90,11700
NIFTY_F1,20140623,09:39,7537.85,7539.00,7536.50,7537.50,8750
NIFTY_F1,20140623,09:40,7537.75,7538.85,7535.40,7538.85,13450
NIFTY_F1,20140623,09:41,7539.00,7539.90,7536.85,7539.55,15200
NIFTY_F1,20140623,09:42,7539.55,7541.95,7539.55,7541.95,22200
NIFTY_F1,20140623,09:43,7541.80,7543.00,7539.40,7543.00,18150
NIFTY_F1,20140623,09:44,7543.00,7544.00,7542.00,7543.05,46850
NIFTY_F1,20140623,09:45,7543.05,7543.70,7541.05,7542.95,18700
NIFTY_F1,20140623,09:46,7542.55,7543.90,7541.70,7542.60,13250
NIFTY_F1,20140623,09:47,7542.60,7542.60,7536.75,7536.85,17700
NIFTY_F1,20140623,09:48,7536.85,7538.55,7536.05,7537.90,15600
NIFTY_F1,20140623,09:49,7537.55,7539.00,7536.00,7536.00,13950
NIFTY_F1,20140623,09:50,7536.20,7537.00,7536.00,7536.00,11200
NIFTY_F1,20140623,09:51,7536.05,7537.00,7533.05,7535.10,24600
NIFTY_F1,20140623,09:52,7535.20,7535.20,7532.10,7532.45,41750
NIFTY_F1,20140623,09:53,7531.50,7533.50,7528.50,7533.50,65250
NIFTY_F1,20140623,09:54,7533.45,7535.00,7532.00,7533.00,33100
NIFTY_F1,20140623,09:55,7533.00,7535.90,7533.00,7535.90,19800
NIFTY_F1,20140623,09:56,7535.90,7537.15,7534.95,7537.10,11150
NIFTY_F1,20140623,09:57,7536.85,7537.00,7533.45,7536.95,18050
NIFTY_F1,20140623,09:58,7536.00,7537.00,7535.00,7536.90,32150
NIFTY_F1,20140623,09:59,7536.70,7537.05,7534.00,7535.05,24150
NIFTY_F1,20140623,10:00,7535.05,7536.45,7533.15,7533.15,14250
NIFTY_F1,20140623,10:01,7533.80,7534.50,7526.15,7527.00,35150
NIFTY_F1,20140623,10:02,7527.00,7528.35,7517.60,7517.90,88450
NIFTY_F1,20140623,10:03,7517.00,7520.65,7515.30,7516.35,108900
NIFTY_F1,20140623,10:04,7514.20,7518.00,7512.05,7514.85,86650
NIFTY_F1,20140623,10:05,7515.35,7522.00,7515.35,7520.00,36900
NIFTY_F1,20140623,10:06,7521.00,7522.00,7518.80,7521.85,23500
NIFTY_F1,20140623,10:07,7521.75,7521.85,7516.40,7517.90,49650
NIFTY_F1,20140623,10:08,7517.90,7518.30,7515.20,7516.70,30100
NIFTY_F1,20140623,10:09,7516.70,7517.00,7502.10,7504.00,205900
NIFTY_F1,20140623,10:10,7503.90,7508.70,7501.10,7507.50,102900
NIFTY_F1,20140623,10:11,7507.00,7508.70,7503.30,7504.25,65750
NIFTY_F1,20140623,10:12,7504.65,7512.00,7504.65,7512.00,46850
NIFTY_F1,20140623,10:13,7512.00,7512.55,7504.00,7505.55,40100
NIFTY_F1,20140623,10:14,7506.00,7507.00,7502.25,7504.75,42500
NIFTY_F1,20140623,10:15,7504.60,7505.85,7497.10,7504.95,137700
NIFTY_F1,20140623,10:16,7504.10,7512.00,7504.10,7510.80,53950
NIFTY_F1,20140623,10:17,7510.50,7513.00,7509.30,7509.50,37250
NIFTY_F1,20140623,10:18,7509.40,7511.90,7505.45,7506.30,41050
NIFTY_F1,20140623,10:19,7506.75,7511.45,7506.65,7509.80,15700
NIFTY_F1,20140623,10:20,7510.00,7511.00,7508.90,7511.00,15500
NIFTY_F1,20140623,10:21,7510.25,7511.95,7508.25,7509.10,27600
NIFTY_F1,20140623,10:22,7509.00,7511.00,7508.00,7508.10,12550
NIFTY_F1,20140623,10:23,7508.80,7508.95,7504.30,7506.10,29600
NIFTY_F1,20140623,10:24,7505.65,7506.20,7502.25,7504.95,30250
NIFTY_F1,20140623,10:25,7505.00,7506.75,7503.45,7505.40,27950
NIFTY_F1,20140623,10:26,7505.25,7507.65,7502.00,7503.00,38100
NIFTY_F1,20140623,10:27,7503.10,7505.40,7503.10,7503.95,21500
NIFTY_F1,20140623,10:28,7503.10,7505.55,7501.15,7501.15,23050
NIFTY_F1,20140623,10:29,7501.15,7501.20,7487.00,7490.00,272150
NIFTY_F1,20140623,10:30,7490.25,7493.90,7487.55,7490.00,99100

NIFTY_F1,20140623,10:31,7490.00,7495.00,7486.60,7488.70,88350
NIFTY_F1,20140623,10:32,7489.05,7494.90,7489.00,7494.90,70550
NIFTY_F1,20140623,10:33,7494.65,7496.05,7493.15,7495.60,31600
NIFTY_F1,20140623,10:34,7495.90,7498.60,7493.50,7497.20,20700
NIFTY_F1,20140623,10:35,7498.00,7499.00,7495.50,7499.00,25000
NIFTY_F1,20140623,10:36,7498.00,7500.55,7496.25,7498.55,53750
NIFTY_F1,20140623,10:37,7496.25,7500.40,7496.25,7498.35,38450
NIFTY_F1,20140623,10:38,7498.35,7498.35,7496.20,7498.00,10150
NIFTY_F1,20140623,10:39,7498.00,7501.95,7498.00,7500.50,68250
NIFTY_F1,20140623,10:40,7501.85,7503.00,7499.50,7501.20,39500
NIFTY_F1,20140623,10:41,7501.45,7506.95,7501.45,7506.35,83150
NIFTY_F1,20140623,10:42,7505.55,7507.70,7504.15,7505.35,28850
NIFTY_F1,20140623,10:43,7506.50,7506.50,7504.70,7505.10,19600
NIFTY_F1,20140623,10:44,7505.00,7506.95,7504.95,7506.00,23800
NIFTY_F1,20140623,10:45,7505.15,7505.95,7502.15,7502.55,20200
NIFTY_F1,20140623,10:46,7502.40,7504.00,7501.10,7501.55,14350
NIFTY_F1,20140623,10:47,7500.70,7503.40,7499.60,7499.60,32400
NIFTY_F1,20140623,10:48,7499.60,7500.10,7499.05,7499.05,7600
NIFTY_F1,20140623,10:49,7499.05,7502.05,7498.50,7501.50,17600
NIFTY_F1,20140623,10:50,7502.45,7504.00,7501.00,7504.00,20200
NIFTY_F1,20140623,10:51,7504.00,7504.90,7502.65,7504.50,16700
NIFTY_F1,20140623,10:52,7504.40,7504.40,7502.60,7503.60,5650
NIFTY_F1,20140623,10:53,7503.00,7503.90,7501.00,7501.50,5950
NIFTY_F1,20140623,10:54,7501.30,7504.25,7500.50,7504.25,6700
NIFTY_F1,20140623,10:55,7504.30,7506.60,7504.00,7506.00,14500
NIFTY_F1,20140623,10:56,7506.00,7506.50,7504.00,7505.00,12450
NIFTY_F1,20140623,10:57,7504.35,7506.00,7503.90,7504.85,8150
NIFTY_F1,20140623,10:58,7504.95,7504.95,7502.25,7503.50,28450
NIFTY_F1,20140623,10:59,7503.45,7504.00,7502.55,7504.00,3900
NIFTY_F1,20140623,11:00,7504.90,7507.05,7503.70,7504.05,3800
NIFTY_F1,20140623,11:01,7504.65,7507.00,7504.65,7506.20,6550
NIFTY_F1,20140623,11:02,7503.50,7508.40,7503.35,7508.40,19000
NIFTY_F1,20140623,11:03,7508.35,7509.35,7506.05,7506.05,26650
NIFTY_F1,20140623,11:04,7506.00,7506.15,7502.65,7503.70,14400
NIFTY_F1,20140623,11:05,7504.00,7504.80,7503.10,7504.80,15550
NIFTY_F1,20140623,11:06,7504.80,7504.80,7501.30,7503.40,14350
NIFTY_F1,20140623,11:07,7502.25,7503.30,7501.65,7502.00,5550
NIFTY_F1,20140623,11:08,7502.85,7505.00,7501.40,7502.10,17700
NIFTY_F1,20140623,11:09,7502.00,7503.10,7500.45,7500.60,13850
NIFTY_F1,20140623,11:10,7500.50,7500.50,7498.00,7498.60,36850
NIFTY_F1,20140623,11:11,7498.50,7498.50,7492.55,7492.60,30750
NIFTY_F1,20140623,11:12,7492.65,7496.00,7489.95,7495.05,53450
NIFTY_F1,20140623,11:13,7495.05,7499.80,7494.35,7498.05,20200
NIFTY_F1,20140623,11:14,7498.20,7499.40,7495.40,7495.40,19000
NIFTY_F1,20140623,11:15,7496.10,7497.45,7495.00,7495.15,6900
NIFTY_F1,20140623,11:16,7495.50,7498.05,7494.85,7498.05,7400
NIFTY_F1,20140623,11:17,7499.00,7499.50,7495.60,7497.00,13750
NIFTY_F1,20140623,11:18,7498.00,7500.05,7497.00,7500.00,11100
NIFTY_F1,20140623,11:19,7499.50,7501.80,7497.45,7501.00,11800
NIFTY_F1,20140623,11:20,7501.00,7503.50,7500.80,7503.00,13350
NIFTY_F1,20140623,11:21,7503.00,7503.45,7500.15,7500.55,9550
NIFTY_F1,20140623,11:22,7501.70,7503.95,7501.00,7503.50,6500
NIFTY_F1,20140623,11:23,7503.10,7506.90,7503.00,7503.00,20500
NIFTY_F1,20140623,11:24,7504.40,7507.00,7503.10,7506.30,36000
NIFTY_F1,20140623,11:25,7505.00,7505.65,7504.00,7505.00,7650
NIFTY_F1,20140623,11:26,7504.30,7506.25,7504.30,7506.25,31150
NIFTY_F1,20140623,11:27,7506.00,7506.25,7505.00,7505.15,8900
NIFTY_F1,20140623,11:28,7504.15,7504.95,7502.00,7503.05,12250
NIFTY_F1,20140623,11:29,7503.05,7507.00,7503.05,7507.00,4950
NIFTY_F1,20140623,11:30,7507.75,7507.80,7505.00,7506.00,12000

NIFTY_F1,20140623,11:31,7505.50,7507.60,7504.75,7507.00,12800
NIFTY_F1,20140623,11:32,7507.00,7507.00,7504.25,7505.00,7900
NIFTY_F1,20140623,11:33,7505.00,7506.10,7504.25,7505.00,5150
NIFTY_F1,20140623,11:34,7505.30,7505.30,7501.55,7502.95,14150
NIFTY_F1,20140623,11:35,7501.30,7504.60,7501.30,7503.80,8350
NIFTY_F1,20140623,11:36,7503.90,7505.10,7502.55,7505.10,4700
NIFTY_F1,20140623,11:37,7505.00,7510.00,7504.15,7510.00,18600
NIFTY_F1,20140623,11:38,7510.00,7510.00,7505.95,7509.00,26850
NIFTY_F1,20140623,11:39,7509.45,7510.80,7507.00,7508.50,23250
NIFTY_F1,20140623,11:40,7509.70,7514.20,7508.50,7513.00,54400
NIFTY_F1,20140623,11:41,7514.25,7518.80,7513.80,7516.00,84250
NIFTY_F1,20140623,11:42,7516.00,7518.00,7514.50,7516.50,45000
NIFTY_F1,20140623,11:43,7516.00,7517.65,7513.25,7515.90,36100
NIFTY_F1,20140623,11:44,7515.90,7519.20,7515.00,7515.05,37650
NIFTY_F1,20140623,11:45,7514.80,7519.00,7514.50,7516.20,24750
NIFTY_F1,20140623,11:46,7516.85,7517.00,7513.70,7514.10,17150
NIFTY_F1,20140623,11:47,7514.85,7517.15,7512.25,7512.30,22100
NIFTY_F1,20140623,11:48,7512.35,7516.15,7512.35,7513.45,16850
NIFTY_F1,20140623,11:49,7514.00,7514.00,7511.50,7512.85,17750
NIFTY_F1,20140623,11:50,7514.00,7514.00,7510.40,7512.05,13550
NIFTY_F1,20140623,11:51,7512.25,7512.25,7508.40,7509.90,36550
NIFTY_F1,20140623,11:52,7510.05,7511.15,7507.30,7509.00,29000
NIFTY_F1,20140623,11:53,7508.75,7509.60,7507.30,7508.25,14950
NIFTY_F1,20140623,11:54,7508.00,7512.05,7507.45,7512.05,24050
NIFTY_F1,20140623,11:55,7512.00,7512.90,7507.50,7512.00,9850
NIFTY_F1,20140623,11:56,7512.95,7515.00,7510.80,7515.00,11000
NIFTY_F1,20140623,11:57,7514.20,7514.20,7511.05,7511.05,11500
NIFTY_F1,20140623,11:58,7511.00,7511.15,7507.10,7508.50,11000
NIFTY_F1,20140623,11:59,7508.40,7509.00,7506.00,7506.05,19650
NIFTY_F1,20140623,12:00,7506.00,7506.05,7502.80,7505.00,14700
NIFTY_F1,20140623,12:01,7505.00,7506.90,7502.00,7502.00,13200
NIFTY_F1,20140623,12:02,7502.10,7504.00,7501.30,7502.60,11150
NIFTY_F1,20140623,12:03,7502.15,7504.50,7501.00,7504.00,14850
NIFTY_F1,20140623,12:04,7503.25,7505.00,7502.25,7504.00,6050
NIFTY_F1,20140623,12:05,7503.35,7504.85,7503.30,7504.50,6900
NIFTY_F1,20140623,12:06,7504.55,7504.55,7500.20,7500.55,19950
NIFTY_F1,20140623,12:07,7501.65,7505.70,7501.65,7505.70,28100
NIFTY_F1,20140623,12:08,7505.25,7506.70,7503.75,7505.20,9250
NIFTY_F1,20140623,12:09,7505.20,7505.90,7502.90,7504.05,9200
NIFTY_F1,20140623,12:10,7504.05,7505.20,7500.00,7500.45,39250
NIFTY_F1,20140623,12:11,7501.50,7501.80,7497.00,7498.00,29200
NIFTY_F1,20140623,12:12,7498.25,7499.70,7496.70,7496.80,33800
NIFTY_F1,20140623,12:13,7496.80,7498.50,7493.40,7494.00,59550
NIFTY_F1,20140623,12:14,7494.95,7496.00,7493.50,7494.45,53200
NIFTY_F1,20140623,12:15,7495.00,7496.85,7494.00,7495.60,39300
NIFTY_F1,20140623,12:16,7495.80,7496.40,7494.20,7495.30,18800
NIFTY_F1,20140623,12:17,7495.35,7497.75,7495.00,7497.00,34500
NIFTY_F1,20140623,12:18,7497.00,7498.00,7496.00,7496.90,18300
NIFTY_F1,20140623,12:19,7496.90,7498.00,7496.25,7497.85,23300
NIFTY_F1,20140623,12:20,7498.00,7498.00,7493.60,7495.00,15550
NIFTY_F1,20140623,12:21,7495.00,7496.85,7493.95,7496.85,33150
NIFTY_F1,20140623,12:22,7496.45,7497.20,7494.15,7495.00,20900
NIFTY_F1,20140623,12:23,7494.50,7495.90,7494.50,7495.00,16400
NIFTY_F1,20140623,12:24,7495.00,7496.00,7487.25,7487.25,84250
NIFTY_F1,20140623,12:25,7488.00,7488.05,7482.35,7485.00,149100
NIFTY_F1,20140623,12:26,7484.15,7486.00,7484.15,7485.00,44550
NIFTY_F1,20140623,12:27,7484.95,7485.00,7481.00,7482.05,97600
NIFTY_F1,20140623,12:28,7482.00,7486.00,7477.30,7484.10,173500
NIFTY_F1,20140623,12:29,7484.70,7486.70,7482.70,7486.00,43250
NIFTY_F1,20140623,12:30,7485.85,7489.00,7483.55,7488.00,44500

NIFTY_F1,20140623,12:31,7488.70,7490.35,7488.00,7489.90,27150
NIFTY_F1,20140623,12:32,7488.25,7489.90,7488.00,7489.90,18100
NIFTY_F1,20140623,12:33,7490.00,7491.80,7488.10,7490.60,27200
NIFTY_F1,20140623,12:34,7491.20,7491.35,7488.80,7490.30,35300
NIFTY_F1,20140623,12:35,7491.25,7491.25,7488.70,7489.00,11700
NIFTY_F1,20140623,12:36,7489.00,7490.40,7488.35,7490.40,8950
NIFTY_F1,20140623,12:37,7490.40,7491.40,7487.00,7487.00,13000
NIFTY_F1,20140623,12:38,7487.95,7489.00,7486.15,7487.85,10650
NIFTY_F1,20140623,12:39,7489.00,7490.40,7486.80,7486.80,16700
NIFTY_F1,20140623,12:40,7486.35,7487.00,7485.25,7486.55,24600
NIFTY_F1,20140623,12:41,7485.85,7487.20,7485.00,7486.50,17300
NIFTY_F1,20140623,12:42,7486.50,7487.00,7483.70,7486.80,55550
NIFTY_F1,20140623,12:43,7487.45,7487.45,7484.00,7484.70,22600
NIFTY_F1,20140623,12:44,7484.00,7485.65,7482.15,7482.20,18750
NIFTY_F1,20140623,12:45,7483.00,7483.95,7480.00,7480.00,42650
NIFTY_F1,20140623,12:46,7481.50,7481.65,7476.25,7478.30,155400
NIFTY_F1,20140623,12:47,7477.70,7477.70,7473.30,7474.95,128100
NIFTY_F1,20140623,12:48,7474.80,7478.00,7473.25,7476.75,45750
NIFTY_F1,20140623,12:49,7476.70,7479.20,7476.70,7477.00,23900
NIFTY_F1,20140623,12:50,7477.00,7478.55,7476.20,7478.40,27300
NIFTY_F1,20140623,12:51,7478.45,7480.30,7477.00,7480.00,32400
NIFTY_F1,20140623,12:52,7479.30,7480.80,7477.50,7480.25,26850
NIFTY_F1,20140623,12:53,7480.25,7482.95,7480.25,7481.50,17950
NIFTY_F1,20140623,12:54,7481.10,7483.80,7480.00,7483.80,34350
NIFTY_F1,20140623,12:55,7484.45,7484.85,7480.00,7480.00,35250
NIFTY_F1,20140623,12:56,7480.00,7482.05,7477.15,7478.75,40450
NIFTY_F1,20140623,12:57,7478.75,7480.45,7478.00,7480.10,12200
NIFTY_F1,20140623,12:58,7480.10,7480.50,7478.65,7479.35,14450
NIFTY_F1,20140623,12:59,7479.85,7481.70,7478.50,7481.70,11250
NIFTY_F1,20140623,13:00,7481.65,7483.35,7481.10,7483.00,22950
NIFTY_F1,20140623,13:01,7481.95,7483.50,7480.15,7483.25,13400
NIFTY_F1,20140623,13:02,7482.00,7483.00,7472.25,7472.95,39400
NIFTY_F1,20140623,13:03,7466.55,7471.00,7465.60,7467.00,185700
NIFTY_F1,20140623,13:04,7466.15,7470.60,7466.15,7470.20,71550
NIFTY_F1,20140623,13:05,7468.95,7472.00,7467.40,7471.45,61750
NIFTY_F1,20140623,13:06,7471.50,7472.10,7470.55,7472.00,25700
NIFTY_F1,20140623,13:07,7472.50,7475.00,7472.00,7474.55,23250
NIFTY_F1,20140623,13:08,7474.40,7475.85,7474.10,7475.40,18250
NIFTY_F1,20140623,13:09,7475.50,7477.75,7474.75,7476.90,26350
NIFTY_F1,20140623,13:10,7476.60,7477.35,7475.15,7477.00,12450
NIFTY_F1,20140623,13:11,7477.35,7481.40,7477.35,7481.30,28250
NIFTY_F1,20140623,13:12,7481.65,7486.00,7481.35,7486.00,49450
NIFTY_F1,20140623,13:13,7486.00,7488.75,7485.35,7486.15,77050
NIFTY_F1,20140623,13:14,7487.20,7489.40,7485.75,7487.55,36500
NIFTY_F1,20140623,13:15,7487.10,7491.50,7486.80,7489.95,60000
NIFTY_F1,20140623,13:16,7490.00,7490.00,7486.10,7486.65,17850
NIFTY_F1,20140623,13:17,7486.65,7488.70,7485.00,7487.25,24000
NIFTY_F1,20140623,13:18,7487.35,7488.20,7486.25,7487.00,7350
NIFTY_F1,20140623,13:19,7486.30,7487.00,7484.20,7485.00,11950
NIFTY_F1,20140623,13:20,7484.30,7485.75,7481.20,7483.90,27800
NIFTY_F1,20140623,13:21,7482.75,7485.40,7482.15,7484.30,17350
NIFTY_F1,20140623,13:22,7484.30,7485.65,7482.05,7482.50,8100
NIFTY_F1,20140623,13:23,7482.15,7488.00,7482.15,7488.00,8500
NIFTY_F1,20140623,13:24,7487.30,7493.00,7487.30,7491.30,59400
NIFTY_F1,20140623,13:25,7490.75,7491.20,7486.85,7488.30,19700
NIFTY_F1,20140623,13:26,7487.95,7493.60,7487.95,7493.60,15150
NIFTY_F1,20140623,13:27,7492.50,7493.00,7489.10,7489.30,16850
NIFTY_F1,20140623,13:28,7489.00,7489.40,7488.25,7488.95,8200
NIFTY_F1,20140623,13:29,7489.00,7490.95,7488.10,7489.50,9650
NIFTY_F1,20140623,13:30,7488.65,7490.20,7488.35,7490.20,6350

NIFTY_F1,20140623,13:31,7490.00,7490.40,7483.15,7483.15,20800
NIFTY_F1,20140623,13:32,7484.00,7486.40,7483.10,7484.90,11650
NIFTY_F1,20140623,13:33,7484.95,7485.75,7482.60,7483.70,28000
NIFTY_F1,20140623,13:34,7483.95,7483.95,7482.10,7483.45,7750
NIFTY_F1,20140623,13:35,7482.30,7483.55,7481.60,7482.55,9950
NIFTY_F1,20140623,13:36,7482.90,7484.50,7482.60,7484.45,9400
NIFTY_F1,20140623,13:37,7483.05,7485.40,7483.00,7485.20,9450
NIFTY_F1,20140623,13:38,7484.70,7484.75,7482.45,7483.45,7050
NIFTY_F1,20140623,13:39,7483.45,7483.50,7478.55,7478.95,32150
NIFTY_F1,20140623,13:40,7478.50,7481.10,7478.50,7480.50,17200
NIFTY_F1,20140623,13:41,7480.50,7481.40,7479.00,7480.00,12550
NIFTY_F1,20140623,13:42,7480.20,7483.35,7479.30,7483.35,16600
NIFTY_F1,20140623,13:43,7483.00,7484.10,7482.15,7483.80,6950
NIFTY_F1,20140623,13:44,7483.75,7484.00,7480.25,7481.60,7500
NIFTY_F1,20140623,13:45,7481.05,7481.80,7480.70,7481.80,9550
NIFTY_F1,20140623,13:46,7481.85,7482.50,7481.10,7481.50,9400
NIFTY_F1,20140623,13:47,7481.50,7481.50,7478.10,7479.80,14550
NIFTY_F1,20140623,13:48,7480.00,7481.80,7479.30,7481.80,6150
NIFTY_F1,20140623,13:49,7482.75,7484.05,7480.00,7480.00,14000
NIFTY_F1,20140623,13:50,7480.70,7482.10,7480.00,7481.20,5200
NIFTY_F1,20140623,13:51,7480.95,7482.15,7479.75,7481.65,21250
NIFTY_F1,20140623,13:52,7481.55,7485.70,7481.55,7483.00,29850
NIFTY_F1,20140623,13:53,7483.55,7484.90,7482.90,7484.90,3950
NIFTY_F1,20140623,13:54,7484.00,7485.80,7483.10,7485.55,4900
NIFTY_F1,20140623,13:55,7485.00,7486.15,7484.35,7485.30,9550
NIFTY_F1,20140623,13:56,7485.00,7485.55,7482.50,7484.00,17900
NIFTY_F1,20140623,13:57,7483.90,7484.95,7482.50,7483.50,12050
NIFTY_F1,20140623,13:58,7483.50,7487.40,7483.50,7487.40,12450
NIFTY_F1,20140623,13:59,7487.40,7495.50,7485.10,7494.40,80950
NIFTY_F1,20140623,14:00,7493.60,7494.10,7489.95,7491.75,32800
NIFTY_F1,20140623,14:01,7491.20,7494.40,7490.00,7494.00,22300
NIFTY_F1,20140623,14:02,7494.00,7494.00,7490.05,7491.00,15150
NIFTY_F1,20140623,14:03,7491.00,7491.00,7487.35,7488.00,15350
NIFTY_F1,20140623,14:04,7488.75,7490.15,7487.65,7488.70,9950
NIFTY_F1,20140623,14:05,7488.65,7497.00,7488.65,7496.05,58900
NIFTY_F1,20140623,14:06,7496.55,7498.00,7491.60,7494.60,39600
NIFTY_F1,20140623,14:07,7494.60,7495.25,7492.90,7493.00,12950
NIFTY_F1,20140623,14:08,7493.10,7494.80,7492.30,7492.95,13400
NIFTY_F1,20140623,14:09,7493.00,7493.55,7490.00,7490.00,16500
NIFTY_F1,20140623,14:10,7490.30,7492.25,7489.00,7492.25,11550
NIFTY_F1,20140623,14:11,7492.00,7492.00,7490.15,7491.80,9400
NIFTY_F1,20140623,14:12,7490.80,7493.85,7490.80,7493.80,28850
NIFTY_F1,20140623,14:13,7493.90,7494.35,7492.20,7493.95,20900
NIFTY_F1,20140623,14:14,7493.65,7494.85,7492.20,7493.00,12800
NIFTY_F1,20140623,14:15,7492.00,7493.00,7487.65,7488.60,13950
NIFTY_F1,20140623,14:16,7488.60,7492.00,7488.00,7492.00,20700
NIFTY_F1,20140623,14:17,7492.00,7493.55,7490.65,7491.35,7800
NIFTY_F1,20140623,14:18,7491.35,7496.30,7490.50,7496.00,12700
NIFTY_F1,20140623,14:19,7496.00,7496.00,7494.00,7494.40,9700
NIFTY_F1,20140623,14:20,7494.40,7495.00,7491.00,7492.05,27750
NIFTY_F1,20140623,14:21,7491.75,7492.40,7491.00,7492.40,12850
NIFTY_F1,20140623,14:22,7492.15,7493.10,7491.00,7491.85,14200
NIFTY_F1,20140623,14:23,7491.85,7493.00,7489.90,7492.90,13000
NIFTY_F1,20140623,14:24,7492.00,7492.75,7489.05,7489.70,12000
NIFTY_F1,20140623,14:25,7488.35,7489.00,7487.60,7488.10,11200
NIFTY_F1,20140623,14:26,7488.90,7489.00,7487.10,7487.75,18300
NIFTY_F1,20140623,14:27,7486.30,7486.50,7481.50,7482.00,29650
NIFTY_F1,20140623,14:28,7482.00,7486.80,7481.15,7483.30,19100
NIFTY_F1,20140623,14:29,7484.45,7487.25,7483.30,7485.00,13950
NIFTY_F1,20140623,14:30,7484.05,7491.00,7482.00,7491.00,21500

NIFTY_F1,20140623,14:31,7490.30,7492.10,7487.90,7492.00,27800
NIFTY_F1,20140623,14:32,7491.65,7491.85,7487.50,7488.20,12900
NIFTY_F1,20140623,14:33,7489.00,7491.90,7488.00,7491.20,9200
NIFTY_F1,20140623,14:34,7491.00,7496.40,7490.80,7496.05,30200
NIFTY_F1,20140623,14:35,7496.45,7498.95,7494.40,7498.60,49150
NIFTY_F1,20140623,14:36,7499.00,7503.90,7497.15,7503.80,97700
NIFTY_F1,20140623,14:37,7503.00,7504.00,7496.00,7496.00,56500
NIFTY_F1,20140623,14:38,7497.45,7498.35,7495.30,7497.55,32750
NIFTY_F1,20140623,14:39,7498.00,7498.55,7493.75,7494.00,17350
NIFTY_F1,20140623,14:40,7493.35,7495.00,7492.05,7494.40,17150
NIFTY_F1,20140623,14:41,7493.15,7494.15,7490.10,7492.20,27350
NIFTY_F1,20140623,14:42,7493.00,7493.40,7488.50,7489.60,22700
NIFTY_F1,20140623,14:43,7489.90,7489.90,7484.10,7485.00,34250
NIFTY_F1,20140623,14:44,7484.90,7488.25,7484.90,7485.70,27400
NIFTY_F1,20140623,14:45,7487.00,7488.40,7485.00,7487.00,15350
NIFTY_F1,20140623,14:46,7485.40,7487.90,7485.20,7486.35,18500
NIFTY_F1,20140623,14:47,7486.55,7486.55,7477.95,7478.80,60600
NIFTY_F1,20140623,14:48,7478.10,7478.10,7475.00,7477.00,79700
NIFTY_F1,20140623,14:49,7476.40,7479.85,7476.35,7478.00,29250
NIFTY_F1,20140623,14:50,7478.00,7480.90,7476.55,7479.00,37350
NIFTY_F1,20140623,14:51,7478.00,7479.90,7476.00,7476.00,27350
NIFTY_F1,20140623,14:52,7476.00,7480.00,7475.80,7478.95,15800
NIFTY_F1,20140623,14:53,7479.50,7480.45,7474.00,7474.00,27500
NIFTY_F1,20140623,14:54,7474.30,7474.30,7468.40,7470.30,83500
NIFTY_F1,20140623,14:55,7470.85,7472.00,7468.10,7471.25,73550
NIFTY_F1,20140623,14:56,7471.25,7474.00,7470.05,7470.05,27000
NIFTY_F1,20140623,14:57,7470.05,7472.40,7468.95,7469.85,29550
NIFTY_F1,20140623,14:58,7469.90,7470.90,7464.40,7467.00,69950
NIFTY_F1,20140623,14:59,7467.95,7474.20,7466.20,7474.20,39400
NIFTY_F1,20140623,15:00,7474.40,7477.80,7473.90,7477.80,36350
NIFTY_F1,20140623,15:01,7477.00,7481.30,7475.95,7479.00,65700
NIFTY_F1,20140623,15:02,7478.50,7483.15,7478.50,7482.50,54400
NIFTY_F1,20140623,15:03,7482.50,7484.65,7480.90,7482.25,45550
NIFTY_F1,20140623,15:04,7483.00,7486.40,7483.00,7485.10,59450
NIFTY_F1,20140623,15:05,7485.00,7487.55,7485.00,7487.40,63250
NIFTY_F1,20140623,15:06,7487.85,7494.80,7487.65,7492.90,114750
NIFTY_F1,20140623,15:07,7492.35,7495.00,7488.75,7489.10,102350
NIFTY_F1,20140623,15:08,7489.50,7494.60,7488.30,7494.60,55250
NIFTY_F1,20140623,15:09,7494.00,7497.80,7494.00,7496.85,64800
NIFTY_F1,20140623,15:10,7497.00,7500.00,7497.00,7498.40,83450
NIFTY_F1,20140623,15:11,7498.75,7501.70,7495.00,7495.05,83950
NIFTY_F1,20140623,15:12,7495.00,7496.70,7494.00,7494.75,39650
NIFTY_F1,20140623,15:13,7494.75,7498.75,7494.00,7498.00,44700
NIFTY_F1,20140623,15:14,7499.00,7509.75,7499.00,7509.00,202250
NIFTY_F1,20140623,15:15,7511.15,7513.00,7507.30,7510.65,194300
NIFTY_F1,20140623,15:16,7510.65,7514.90,7509.65,7512.00,186050
NIFTY_F1,20140623,15:17,7511.40,7517.10,7511.40,7515.95,171300
NIFTY_F1,20140623,15:18,7515.20,7517.95,7513.65,7516.70,107300
NIFTY_F1,20140623,15:19,7516.70,7518.95,7513.00,7513.35,147700
NIFTY_F1,20140623,15:20,7515.00,7518.00,7513.30,7517.50,83950
NIFTY_F1,20140623,15:21,7517.55,7518.20,7516.10,7517.15,94000
NIFTY_F1,20140623,15:22,7518.10,7520.00,7516.30,7516.30,100300
NIFTY_F1,20140623,15:23,7516.25,7517.45,7513.00,7513.85,66600
NIFTY_F1,20140623,15:24,7513.85,7514.10,7511.00,7511.00,53500
NIFTY_F1,20140623,15:25,7511.25,7513.45,7510.65,7513.45,74650
NIFTY_F1,20140623,15:26,7513.00,7514.60,7512.00,7512.65,84650
NIFTY_F1,20140623,15:27,7513.00,7513.30,7511.65,7512.40,78950
NIFTY_F1,20140623,15:28,7511.85,7511.95,7510.05,7510.35,72350
NIFTY_F1,20140623,15:29,7510.35,7511.00,7508.90,7508.95,96900
NIFTY_F1,20140623,15:30,7508.45,7508.95,7506.55,7508.00,107000

NIFTY_F1,20140624,09:16,7530.15,7548.45,7525.60,7536.35,259150
NIFTY_F1,20140624,09:17,7535.25,7537.40,7532.60,7534.00,131900
NIFTY_F1,20140624,09:18,7533.95,7534.00,7531.70,7533.00,90150
NIFTY_F1,20140624,09:19,7533.00,7541.95,7532.40,7541.95,75400
NIFTY_F1,20140624,09:20,7541.75,7545.70,7540.30,7544.10,112150
NIFTY_F1,20140624,09:21,7544.10,7557.85,7541.20,7554.40,284050
NIFTY_F1,20140624,09:22,7555.00,7556.00,7551.50,7554.25,142400
NIFTY_F1,20140624,09:23,7554.00,7554.25,7549.00,7549.90,81800
NIFTY_F1,20140624,09:24,7549.90,7550.30,7547.90,7550.30,80600
NIFTY_F1,20140624,09:25,7550.35,7552.00,7546.55,7546.60,104650
NIFTY_F1,20140624,09:26,7546.00,7548.65,7544.65,7546.30,57800
NIFTY_F1,20140624,09:27,7546.00,7546.95,7544.00,7545.50,46100
NIFTY_F1,20140624,09:28,7545.05,7547.35,7543.45,7546.95,47900
NIFTY_F1,20140624,09:29,7545.65,7548.30,7544.20,7548.30,44050
NIFTY_F1,20140624,09:30,7548.55,7550.90,7548.55,7549.15,105300
NIFTY_F1,20140624,09:31,7549.10,7552.85,7549.10,7552.40,49850
NIFTY_F1,20140624,09:32,7552.40,7556.00,7551.30,7555.15,102400
NIFTY_F1,20140624,09:33,7555.00,7555.50,7551.65,7552.00,73450
NIFTY_F1,20140624,09:34,7552.20,7552.25,7548.55,7549.00,51500
NIFTY_F1,20140624,09:35,7548.90,7550.75,7548.35,7549.95,60650
NIFTY_F1,20140624,09:36,7549.95,7550.95,7548.30,7550.00,78350
NIFTY_F1,20140624,09:37,7550.50,7553.35,7550.40,7551.85,59200
NIFTY_F1,20140624,09:38,7551.90,7556.10,7551.75,7555.10,48300
NIFTY_F1,20140624,09:39,7555.00,7555.05,7553.15,7555.00,65550
NIFTY_F1,20140624,09:40,7554.45,7556.60,7553.50,7556.25,52000
NIFTY_F1,20140624,09:41,7556.25,7569.00,7556.00,7565.85,388550
NIFTY_F1,20140624,09:42,7566.80,7567.25,7564.10,7566.00,94850
NIFTY_F1,20140624,09:43,7566.10,7578.00,7566.10,7575.05,279200
NIFTY_F1,20140624,09:44,7574.55,7581.65,7573.25,7580.50,176250
NIFTY_F1,20140624,09:45,7580.00,7588.85,7579.25,7588.70,253600
NIFTY_F1,20140624,09:46,7588.70,7589.70,7582.55,7584.40,127550
NIFTY_F1,20140624,09:47,7584.50,7586.00,7579.20,7579.45,104150
NIFTY_F1,20140624,09:48,7578.80,7582.10,7577.30,7580.05,93650
NIFTY_F1,20140624,09:49,7580.70,7582.00,7578.25,7579.95,68950
NIFTY_F1,20140624,09:50,7580.60,7585.00,7580.00,7584.05,119950
NIFTY_F1,20140624,09:51,7584.20,7588.00,7584.15,7587.00,85700
NIFTY_F1,20140624,09:52,7586.90,7589.65,7585.90,7587.45,92250
NIFTY_F1,20140624,09:53,7587.50,7587.90,7582.00,7583.10,78900
NIFTY_F1,20140624,09:54,7583.10,7583.90,7578.40,7579.90,83450
NIFTY_F1,20140624,09:55,7580.00,7580.95,7577.25,7577.25,83700
NIFTY_F1,20140624,09:56,7577.25,7579.00,7576.15,7577.20,82350
NIFTY_F1,20140624,09:57,7577.00,7579.15,7577.00,7578.45,33800
NIFTY_F1,20140624,09:58,7578.45,7578.45,7576.30,7577.70,44300
NIFTY_F1,20140624,09:59,7578.10,7582.65,7577.75,7580.90,51650
NIFTY_F1,20140624,10:00,7581.50,7582.00,7579.75,7580.85,34900
NIFTY_F1,20140624,10:01,7580.00,7580.90,7578.05,7578.55,52100
NIFTY_F1,20140624,10:02,7579.25,7580.00,7577.00,7577.60,35200
NIFTY_F1,20140624,10:03,7577.05,7579.35,7577.05,7578.65,44350
NIFTY_F1,20140624,10:04,7578.20,7580.10,7576.55,7578.85,58250
NIFTY_F1,20140624,10:05,7579.50,7582.00,7578.55,7581.10,22000
NIFTY_F1,20140624,10:06,7581.10,7584.10,7581.10,7584.10,33350
NIFTY_F1,20140624,10:07,7583.60,7587.90,7582.30,7582.30,46550
NIFTY_F1,20140624,10:08,7583.45,7585.60,7583.20,7583.60,18750
NIFTY_F1,20140624,10:09,7584.00,7586.85,7583.60,7584.95,28350
NIFTY_F1,20140624,10:10,7584.00,7584.50,7580.05,7580.35,37950
NIFTY_F1,20140624,10:11,7581.50,7584.70,7581.00,7584.05,36000
NIFTY_F1,20140624,10:12,7583.20,7584.00,7581.90,7582.45,33500
NIFTY_F1,20140624,10:13,7582.85,7586.65,7582.40,7584.50,32500
NIFTY_F1,20140624,10:14,7584.00,7584.70,7583.00,7583.25,40900
NIFTY_F1,20140624,10:15,7583.80,7586.20,7583.00,7585.50,35900

NIFTY_F1,20140624,10:16,7585.50,7587.85,7584.00,7585.00,24850
NIFTY_F1,20140624,10:17,7585.00,7585.70,7578.55,7578.95,38050
NIFTY_F1,20140624,10:18,7578.55,7584.00,7578.55,7582.05,21300
NIFTY_F1,20140624,10:19,7583.00,7583.60,7581.50,7582.00,40950
NIFTY_F1,20140624,10:20,7581.50,7582.85,7581.00,7582.50,22350
NIFTY_F1,20140624,10:21,7582.50,7584.40,7582.15,7582.15,19900
NIFTY_F1,20140624,10:22,7582.60,7582.60,7579.90,7579.90,31100
NIFTY_F1,20140624,10:23,7580.00,7581.00,7578.75,7580.10,38850
NIFTY_F1,20140624,10:24,7580.90,7580.95,7579.10,7579.15,28250
NIFTY_F1,20140624,10:25,7579.10,7580.80,7578.45,7579.05,39800
NIFTY_F1,20140624,10:26,7579.15,7584.00,7578.30,7582.75,40500
NIFTY_F1,20140624,10:27,7582.75,7589.30,7580.25,7580.25,59100
NIFTY_F1,20140624,10:28,7580.55,7583.00,7580.20,7582.75,25950
NIFTY_F1,20140624,10:29,7581.55,7584.85,7581.55,7584.55,10350
NIFTY_F1,20140624,10:30,7584.50,7586.90,7583.55,7584.00,16200
NIFTY_F1,20140624,10:31,7584.00,7584.85,7583.45,7584.20,6900
NIFTY_F1,20140624,10:32,7584.20,7584.55,7583.00,7583.95,11600
NIFTY_F1,20140624,10:33,7583.95,7588.05,7583.95,7586.20,54450
NIFTY_F1,20140624,10:34,7586.20,7593.75,7585.65,7591.60,206050
NIFTY_F1,20140624,10:35,7592.75,7600.00,7591.50,7596.70,261900
NIFTY_F1,20140624,10:36,7596.65,7598.00,7593.40,7594.30,88600
NIFTY_F1,20140624,10:37,7593.85,7596.00,7593.45,7594.55,31300
NIFTY_F1,20140624,10:38,7595.05,7596.00,7592.25,7593.20,21100
NIFTY_F1,20140624,10:39,7593.95,7596.60,7593.55,7596.00,32750
NIFTY_F1,20140624,10:40,7596.60,7597.00,7593.35,7594.00,31350
NIFTY_F1,20140624,10:41,7594.20,7594.50,7590.10,7590.10,49950
NIFTY_F1,20140624,10:42,7590.45,7594.10,7589.00,7594.10,34350
NIFTY_F1,20140624,10:43,7594.05,7594.40,7592.30,7592.65,14450
NIFTY_F1,20140624,10:44,7592.65,7593.50,7591.20,7591.90,19250
NIFTY_F1,20140624,10:45,7591.90,7592.90,7590.55,7591.65,13350
NIFTY_F1,20140624,10:46,7590.35,7591.75,7589.15,7591.00,16050
NIFTY_F1,20140624,10:47,7591.65,7592.15,7589.80,7590.05,28600
NIFTY_F1,20140624,10:48,7591.00,7592.00,7590.00,7590.30,12450
NIFTY_F1,20140624,10:49,7590.85,7592.00,7590.35,7591.00,14850
NIFTY_F1,20140624,10:50,7590.50,7591.95,7586.65,7589.45,37800
NIFTY_F1,20140624,10:51,7589.00,7589.60,7586.55,7589.35,12700
NIFTY_F1,20140624,10:52,7589.75,7590.00,7589.05,7589.20,13300
NIFTY_F1,20140624,10:53,7589.25,7590.50,7588.05,7589.55,37000
NIFTY_F1,20140624,10:54,7589.20,7590.70,7589.15,7590.00,11900
NIFTY_F1,20140624,10:55,7590.00,7592.30,7589.70,7591.00,9400
NIFTY_F1,20140624,10:56,7591.00,7591.55,7588.85,7590.00,21250
NIFTY_F1,20140624,10:57,7590.00,7590.00,7587.70,7588.25,14850
NIFTY_F1,20140624,10:58,7588.25,7588.75,7586.40,7586.40,10800
NIFTY_F1,20140624,10:59,7586.35,7587.80,7585.35,7587.70,13000
NIFTY_F1,20140624,11:00,7587.50,7588.45,7585.40,7586.45,21100
NIFTY_F1,20140624,11:01,7586.00,7586.95,7585.35,7586.00,9650
NIFTY_F1,20140624,11:02,7586.10,7588.80,7585.75,7587.15,17700
NIFTY_F1,20140624,11:03,7587.00,7588.45,7585.65,7585.70,10800
NIFTY_F1,20140624,11:04,7585.70,7588.05,7585.70,7588.05,12700
NIFTY_F1,20140624,11:05,7588.60,7588.95,7587.50,7588.95,32500
NIFTY_F1,20140624,11:06,7588.95,7588.95,7587.15,7587.85,4050
NIFTY_F1,20140624,11:07,7587.85,7589.00,7586.60,7586.80,7500
NIFTY_F1,20140624,11:08,7586.80,7587.80,7586.60,7587.00,6100
NIFTY_F1,20140624,11:09,7587.00,7588.00,7586.60,7587.50,6800
NIFTY_F1,20140624,11:10,7587.50,7588.90,7587.00,7587.00,41650
NIFTY_F1,20140624,11:11,7587.00,7587.40,7585.10,7585.75,68750
NIFTY_F1,20140624,11:12,7585.35,7585.95,7583.55,7585.00,18150
NIFTY_F1,20140624,11:13,7585.40,7586.65,7584.70,7584.70,14800
NIFTY_F1,20140624,11:14,7584.50,7585.00,7582.60,7583.65,20500
NIFTY_F1,20140624,11:15,7583.00,7584.45,7583.00,7584.10,5700

NIFTY_F1,20140624,11:16,7584.10,7587.75,7584.10,7585.00,32850
NIFTY_F1,20140624,11:17,7585.75,7586.55,7585.00,7585.15,10400
NIFTY_F1,20140624,11:18,7584.50,7586.70,7584.10,7585.75,9500
NIFTY_F1,20140624,11:19,7586.80,7586.80,7583.20,7584.00,11900
NIFTY_F1,20140624,11:20,7584.00,7584.00,7581.50,7581.50,43300
NIFTY_F1,20140624,11:21,7581.50,7584.25,7581.00,7584.05,16550
NIFTY_F1,20140624,11:22,7584.05,7585.80,7583.85,7585.00,24850
NIFTY_F1,20140624,11:23,7585.00,7585.70,7584.15,7584.50,13800
NIFTY_F1,20140624,11:24,7584.70,7586.10,7584.65,7586.05,15900
NIFTY_F1,20140624,11:25,7586.05,7588.00,7586.05,7587.90,14150
NIFTY_F1,20140624,11:26,7587.90,7588.85,7585.15,7587.00,12650
NIFTY_F1,20140624,11:27,7587.00,7589.00,7586.50,7588.35,45900
NIFTY_F1,20140624,11:28,7588.40,7588.65,7586.30,7586.80,18350
NIFTY_F1,20140624,11:29,7587.50,7589.40,7586.60,7589.00,26100
NIFTY_F1,20140624,11:30,7588.00,7590.00,7587.70,7589.00,26250
NIFTY_F1,20140624,11:31,7588.65,7588.65,7586.60,7588.00,34400
NIFTY_F1,20140624,11:32,7587.10,7588.20,7585.20,7585.50,34450
NIFTY_F1,20140624,11:33,7586.50,7586.50,7585.10,7585.10,21500
NIFTY_F1,20140624,11:34,7585.10,7586.50,7585.00,7585.50,24250
NIFTY_F1,20140624,11:35,7585.25,7586.20,7585.00,7585.00,39000
NIFTY_F1,20140624,11:36,7585.05,7587.95,7585.05,7587.95,20400
NIFTY_F1,20140624,11:37,7587.10,7588.20,7586.60,7587.00,9550
NIFTY_F1,20140624,11:38,7587.00,7588.60,7586.80,7587.85,11100
NIFTY_F1,20140624,11:39,7587.85,7587.90,7586.10,7587.90,11500
NIFTY_F1,20140624,11:40,7587.90,7588.55,7586.80,7586.80,14750
NIFTY_F1,20140624,11:41,7586.80,7587.75,7586.00,7586.10,21200
NIFTY_F1,20140624,11:42,7586.10,7586.95,7584.05,7585.50,18700
NIFTY_F1,20140624,11:43,7585.50,7586.65,7585.05,7585.65,14350
NIFTY_F1,20140624,11:44,7585.65,7586.65,7584.85,7585.20,16600
NIFTY_F1,20140624,11:45,7585.05,7585.95,7584.50,7585.50,10150
NIFTY_F1,20140624,11:46,7584.60,7585.10,7582.80,7582.80,15900
NIFTY_F1,20140624,11:47,7582.70,7584.95,7582.45,7584.60,63150
NIFTY_F1,20140624,11:48,7584.00,7584.00,7581.10,7581.25,38200
NIFTY_F1,20140624,11:49,7581.75,7585.10,7581.50,7585.10,19150
NIFTY_F1,20140624,11:50,7585.00,7585.00,7582.95,7584.20,13300
NIFTY_F1,20140624,11:51,7584.20,7584.75,7583.25,7584.10,9600
NIFTY_F1,20140624,11:52,7584.10,7584.15,7583.20,7583.35,12550
NIFTY_F1,20140624,11:53,7583.00,7584.95,7583.00,7584.90,10450
NIFTY_F1,20140624,11:54,7584.90,7585.85,7583.90,7585.00,27400
NIFTY_F1,20140624,11:55,7585.10,7586.95,7585.10,7586.00,15500
NIFTY_F1,20140624,11:56,7585.35,7586.90,7585.00,7586.15,12700
NIFTY_F1,20140624,11:57,7586.15,7586.90,7584.90,7584.90,10600
NIFTY_F1,20140624,11:58,7584.85,7585.40,7583.10,7584.15,11500
NIFTY_F1,20140624,11:59,7584.15,7584.60,7583.00,7584.05,10350
NIFTY_F1,20140624,12:00,7583.55,7585.70,7583.45,7584.30,20300
NIFTY_F1,20140624,12:01,7584.30,7584.30,7578.00,7581.45,98500
NIFTY_F1,20140624,12:02,7582.80,7582.95,7581.20,7582.00,11250
NIFTY_F1,20140624,12:03,7582.00,7583.65,7581.05,7581.20,18700
NIFTY_F1,20140624,12:04,7581.25,7583.65,7580.60,7582.10,9650
NIFTY_F1,20140624,12:05,7582.00,7584.55,7580.60,7580.70,23050
NIFTY_F1,20140624,12:06,7580.70,7580.90,7577.50,7578.90,78600
NIFTY_F1,20140624,12:07,7578.30,7581.05,7578.15,7581.00,27700
NIFTY_F1,20140624,12:08,7581.00,7581.00,7578.40,7580.95,24350
NIFTY_F1,20140624,12:09,7580.95,7580.95,7578.30,7579.55,41650
NIFTY_F1,20140624,12:10,7579.65,7582.35,7579.55,7581.70,48250
NIFTY_F1,20140624,12:11,7581.70,7583.00,7581.20,7582.85,12050
NIFTY_F1,20140624,12:12,7582.65,7582.65,7579.05,7581.35,50400
NIFTY_F1,20140624,12:13,7581.35,7582.65,7580.80,7581.75,8650
NIFTY_F1,20140624,12:14,7580.60,7583.55,7580.60,7582.00,21900
NIFTY_F1,20140624,12:15,7582.00,7584.00,7582.00,7583.40,21400

NIFTY_F1,20140624,12:16,7583.40,7584.00,7582.20,7583.40,7950
NIFTY_F1,20140624,12:17,7583.40,7584.00,7582.25,7583.90,9850
NIFTY_F1,20140624,12:18,7583.90,7584.00,7582.50,7583.00,37000
NIFTY_F1,20140624,12:19,7582.50,7583.40,7581.60,7581.70,7250
NIFTY_F1,20140624,12:20,7582.00,7582.55,7580.95,7582.55,7600
NIFTY_F1,20140624,12:21,7581.45,7583.50,7581.45,7583.50,5950
NIFTY_F1,20140624,12:22,7583.50,7583.70,7582.45,7582.80,6350
NIFTY_F1,20140624,12:23,7583.05,7583.80,7582.50,7583.60,7400
NIFTY_F1,20140624,12:24,7583.60,7584.25,7582.55,7584.15,15250
NIFTY_F1,20140624,12:25,7584.15,7584.40,7583.15,7583.90,4950
NIFTY_F1,20140624,12:26,7584.00,7584.65,7583.10,7584.05,17800
NIFTY_F1,20140624,12:27,7583.15,7584.00,7583.15,7583.50,8050
NIFTY_F1,20140624,12:28,7583.50,7584.20,7583.50,7583.60,14700
NIFTY_F1,20140624,12:29,7584.00,7585.00,7583.50,7585.00,10950
NIFTY_F1,20140624,12:30,7585.35,7586.65,7584.60,7586.50,47500
NIFTY_F1,20140624,12:31,7586.50,7591.15,7586.45,7591.15,51400
NIFTY_F1,20140624,12:32,7590.50,7591.70,7589.00,7590.00,23950
NIFTY_F1,20140624,12:33,7589.95,7591.00,7589.25,7589.30,38150
NIFTY_F1,20140624,12:34,7589.35,7590.50,7588.65,7588.65,30900
NIFTY_F1,20140624,12:35,7589.00,7589.00,7587.35,7588.25,20950
NIFTY_F1,20140624,12:36,7588.25,7588.65,7587.00,7587.00,18800
NIFTY_F1,20140624,12:37,7587.00,7588.80,7586.85,7587.80,24400
NIFTY_F1,20140624,12:38,7587.20,7587.80,7584.65,7584.65,15700
NIFTY_F1,20140624,12:39,7585.75,7585.75,7583.65,7584.05,19850
NIFTY_F1,20140624,12:40,7584.80,7585.40,7584.15,7585.00,9600
NIFTY_F1,20140624,12:41,7585.00,7585.85,7584.00,7584.20,10850
NIFTY_F1,20140624,12:42,7584.20,7587.00,7584.20,7586.00,10500
NIFTY_F1,20140624,12:43,7586.00,7586.00,7584.40,7584.90,6450
NIFTY_F1,20140624,12:44,7585.30,7585.30,7583.80,7585.30,14000
NIFTY_F1,20140624,12:45,7584.55,7587.00,7584.55,7587.00,14350
NIFTY_F1,20140624,12:46,7586.80,7587.00,7585.30,7585.30,7900
NIFTY_F1,20140624,12:47,7585.30,7585.30,7584.10,7584.10,33250
NIFTY_F1,20140624,12:48,7584.10,7586.70,7584.10,7586.70,11700
NIFTY_F1,20140624,12:49,7586.00,7586.00,7584.70,7584.80,21300
NIFTY_F1,20140624,12:50,7584.80,7589.10,7584.80,7589.10,46200
NIFTY_F1,20140624,12:51,7588.90,7590.90,7587.00,7590.00,16950
NIFTY_F1,20140624,12:52,7590.00,7590.00,7588.50,7589.95,23300
NIFTY_F1,20140624,12:53,7589.95,7591.80,7588.70,7591.10,62700
NIFTY_F1,20140624,12:54,7590.15,7591.00,7588.00,7589.60,35050
NIFTY_F1,20140624,12:55,7589.25,7591.55,7589.25,7591.00,40600
NIFTY_F1,20140624,12:56,7591.00,7596.55,7591.00,7595.95,90400
NIFTY_F1,20140624,12:57,7595.95,7597.15,7594.30,7597.05,42150
NIFTY_F1,20140624,12:58,7595.70,7596.70,7594.00,7594.80,46050
NIFTY_F1,20140624,12:59,7594.20,7595.00,7592.00,7592.30,31050
NIFTY_F1,20140624,13:00,7592.30,7593.00,7589.50,7589.50,58450
NIFTY_F1,20140624,13:01,7589.85,7592.00,7589.00,7591.00,19100
NIFTY_F1,20140624,13:02,7591.00,7592.00,7589.80,7590.00,14300
NIFTY_F1,20140624,13:03,7591.00,7591.00,7588.00,7588.65,17850
NIFTY_F1,20140624,13:04,7588.00,7588.90,7586.65,7587.50,33500
NIFTY_F1,20140624,13:05,7587.50,7589.05,7587.20,7587.80,19050
NIFTY_F1,20140624,13:06,7588.00,7589.90,7588.00,7589.50,39650
NIFTY_F1,20140624,13:07,7589.00,7589.75,7587.60,7588.75,16950
NIFTY_F1,20140624,13:08,7588.75,7589.75,7586.25,7587.95,30400
NIFTY_F1,20140624,13:09,7587.00,7588.80,7586.25,7587.10,25100
NIFTY_F1,20140624,13:10,7587.80,7589.90,7587.00,7589.80,18450
NIFTY_F1,20140624,13:11,7589.80,7589.80,7586.15,7586.15,13250
NIFTY_F1,20140624,13:12,7586.15,7590.00,7586.00,7587.50,29250
NIFTY_F1,20140624,13:13,7588.00,7588.60,7587.50,7588.00,17900
NIFTY_F1,20140624,13:14,7589.00,7589.70,7587.50,7588.00,18350
NIFTY_F1,20140624,13:15,7588.25,7588.90,7586.10,7587.05,18450

NIFTY_F1,20140624,13:16,7587.45,7589.00,7585.95,7588.00,14800
NIFTY_F1,20140624,13:17,7588.00,7588.90,7586.80,7587.30,11300
NIFTY_F1,20140624,13:18,7587.50,7589.80,7587.50,7589.00,24450
NIFTY_F1,20140624,13:19,7589.00,7589.05,7587.40,7588.00,11350
NIFTY_F1,20140624,13:20,7587.70,7589.80,7587.60,7589.00,17150
NIFTY_F1,20140624,13:21,7588.95,7589.65,7588.00,7588.00,15950
NIFTY_F1,20140624,13:22,7588.80,7589.20,7587.45,7589.00,18000
NIFTY_F1,20140624,13:23,7589.00,7589.00,7587.40,7589.00,26350
NIFTY_F1,20140624,13:24,7589.00,7591.30,7588.85,7591.00,39050
NIFTY_F1,20140624,13:25,7590.65,7593.90,7590.45,7593.70,24400
NIFTY_F1,20140624,13:26,7594.00,7595.00,7592.85,7593.00,42850
NIFTY_F1,20140624,13:27,7594.00,7596.10,7593.00,7594.00,35150
NIFTY_F1,20140624,13:28,7594.00,7603.65,7592.80,7598.00,221850
NIFTY_F1,20140624,13:29,7597.05,7598.00,7595.60,7597.50,48800
NIFTY_F1,20140624,13:30,7597.50,7602.40,7596.20,7602.40,52500
NIFTY_F1,20140624,13:31,7602.55,7602.55,7599.20,7601.45,71150
NIFTY_F1,20140624,13:32,7600.00,7607.80,7600.00,7606.00,162250
NIFTY_F1,20140624,13:33,7606.50,7611.80,7606.00,7606.05,171850
NIFTY_F1,20140624,13:34,7605.65,7606.55,7602.00,7603.00,49150
NIFTY_F1,20140624,13:35,7603.00,7605.00,7602.20,7603.70,30350
NIFTY_F1,20140624,13:36,7603.70,7605.45,7603.10,7604.90,48900
NIFTY_F1,20140624,13:37,7605.45,7607.10,7603.75,7606.55,56900
NIFTY_F1,20140624,13:38,7606.35,7609.10,7605.80,7605.80,49200
NIFTY_F1,20140624,13:39,7606.20,7611.10,7605.70,7610.00,99150
NIFTY_F1,20140624,13:40,7609.10,7612.00,7606.65,7611.80,57750
NIFTY_F1,20140624,13:41,7610.40,7616.75,7610.40,7613.75,170600
NIFTY_F1,20140624,13:42,7613.60,7614.80,7611.40,7612.75,63050
NIFTY_F1,20140624,13:43,7612.75,7613.85,7610.00,7610.00,47000
NIFTY_F1,20140624,13:44,7609.35,7611.90,7609.00,7610.30,46500
NIFTY_F1,20140624,13:45,7611.15,7611.55,7609.05,7609.95,41200
NIFTY_F1,20140624,13:46,7610.00,7610.10,7606.75,7607.55,32900
NIFTY_F1,20140624,13:47,7607.55,7609.90,7607.35,7607.40,20350
NIFTY_F1,20140624,13:48,7608.00,7612.00,7606.45,7611.90,25200
NIFTY_F1,20140624,13:49,7611.15,7612.40,7611.15,7611.25,36000
NIFTY_F1,20140624,13:50,7611.25,7612.00,7611.00,7611.00,33250
NIFTY_F1,20140624,13:51,7612.00,7612.00,7609.55,7611.15,19300
NIFTY_F1,20140624,13:52,7610.30,7611.35,7609.60,7610.15,21450
NIFTY_F1,20140624,13:53,7610.00,7613.80,7610.00,7613.80,35700
NIFTY_F1,20140624,13:54,7613.80,7614.00,7612.00,7613.60,21450
NIFTY_F1,20140624,13:55,7612.65,7614.60,7612.00,7612.00,29800
NIFTY_F1,20140624,13:56,7612.00,7612.60,7610.55,7611.45,17150
NIFTY_F1,20140624,13:57,7611.45,7614.55,7610.60,7613.15,19600
NIFTY_F1,20140624,13:58,7613.15,7614.00,7610.15,7612.95,25650
NIFTY_F1,20140624,13:59,7612.10,7615.10,7612.00,7613.00,39100
NIFTY_F1,20140624,14:00,7613.90,7614.95,7611.05,7611.80,36200
NIFTY_F1,20140624,14:01,7613.40,7613.60,7611.05,7612.00,38300
NIFTY_F1,20140624,14:02,7612.05,7613.20,7610.10,7610.10,29450
NIFTY_F1,20140624,14:03,7610.10,7610.20,7606.65,7608.45,54300
NIFTY_F1,20140624,14:04,7608.10,7609.20,7607.10,7608.50,26800
NIFTY_F1,20140624,14:05,7608.60,7610.80,7608.20,7608.70,31750
NIFTY_F1,20140624,14:06,7608.20,7608.70,7606.00,7606.00,31850
NIFTY_F1,20140624,14:07,7605.60,7605.60,7603.45,7604.60,68400
NIFTY_F1,20140624,14:08,7604.60,7606.25,7603.05,7603.05,36200
NIFTY_F1,20140624,14:09,7603.10,7604.00,7600.00,7601.10,89750
NIFTY_F1,20140624,14:10,7601.20,7604.90,7600.50,7601.00,37700
NIFTY_F1,20140624,14:11,7601.00,7602.25,7598.65,7599.30,68350
NIFTY_F1,20140624,14:12,7598.80,7601.90,7598.40,7599.30,34050
NIFTY_F1,20140624,14:13,7599.95,7599.95,7596.65,7597.00,29000
NIFTY_F1,20140624,14:14,7598.00,7599.90,7596.10,7599.90,40650
NIFTY_F1,20140624,14:15,7599.95,7603.00,7599.75,7602.90,25250

NIFTY_F1,20140624,14:16,7602.15,7603.30,7598.55,7599.75,23500
NIFTY_F1,20140624,14:17,7599.00,7599.90,7597.00,7597.00,21100
NIFTY_F1,20140624,14:18,7597.10,7597.10,7592.25,7594.05,55100
NIFTY_F1,20140624,14:19,7594.90,7598.15,7594.00,7596.00,28300
NIFTY_F1,20140624,14:20,7595.10,7601.35,7595.00,7601.05,32650
NIFTY_F1,20140624,14:21,7600.00,7600.80,7596.95,7596.95,22850
NIFTY_F1,20140624,14:22,7596.60,7598.40,7595.40,7598.40,29250
NIFTY_F1,20140624,14:23,7598.15,7599.00,7596.00,7599.00,62750
NIFTY_F1,20140624,14:24,7599.00,7602.00,7598.50,7601.75,44150
NIFTY_F1,20140624,14:25,7601.00,7601.50,7597.10,7598.00,20800
NIFTY_F1,20140624,14:26,7598.00,7598.00,7595.95,7595.95,26500
NIFTY_F1,20140624,14:27,7595.85,7600.00,7594.30,7597.00,32500
NIFTY_F1,20140624,14:28,7597.00,7599.80,7597.00,7597.10,41250
NIFTY_F1,20140624,14:29,7598.00,7598.95,7595.20,7595.90,26150
NIFTY_F1,20140624,14:30,7595.90,7597.85,7595.15,7597.45,10900
NIFTY_F1,20140624,14:31,7597.30,7597.50,7596.00,7596.50,94400
NIFTY_F1,20140624,14:32,7596.50,7598.50,7594.30,7595.65,22450
NIFTY_F1,20140624,14:33,7594.05,7597.25,7593.50,7595.10,17700
NIFTY_F1,20140624,14:34,7595.20,7595.80,7592.50,7595.80,21950
NIFTY_F1,20140624,14:35,7595.15,7597.60,7591.90,7591.90,17550
NIFTY_F1,20140624,14:36,7592.50,7592.80,7588.00,7588.00,60550
NIFTY_F1,20140624,14:37,7587.90,7590.80,7586.10,7587.15,105150
NIFTY_F1,20140624,14:38,7587.00,7588.20,7584.30,7585.65,88850
NIFTY_F1,20140624,14:39,7585.10,7585.10,7572.55,7574.00,392700
NIFTY_F1,20140624,14:40,7573.20,7573.65,7566.20,7571.65,225850
NIFTY_F1,20140624,14:41,7572.00,7577.00,7570.35,7570.35,101450
NIFTY_F1,20140624,14:42,7570.35,7570.45,7564.00,7569.80,119650
NIFTY_F1,20140624,14:43,7569.35,7569.75,7560.00,7565.55,147550
NIFTY_F1,20140624,14:44,7564.90,7571.70,7564.90,7565.00,89750
NIFTY_F1,20140624,14:45,7565.65,7566.05,7560.00,7565.20,108100
NIFTY_F1,20140624,14:46,7566.50,7566.50,7560.00,7565.95,101000
NIFTY_F1,20140624,14:47,7565.20,7566.00,7557.30,7562.10,155650
NIFTY_F1,20140624,14:48,7562.10,7567.45,7561.35,7567.00,60550
NIFTY_F1,20140624,14:49,7567.00,7572.10,7564.85,7572.10,64250
NIFTY_F1,20140624,14:50,7572.00,7572.50,7565.70,7570.05,73450
NIFTY_F1,20140624,14:51,7570.65,7573.25,7568.70,7571.00,43400
NIFTY_F1,20140624,14:52,7571.30,7574.70,7569.25,7573.95,61150
NIFTY_F1,20140624,14:53,7573.85,7574.70,7572.15,7573.40,51500
NIFTY_F1,20140624,14:54,7573.40,7573.40,7568.30,7572.00,52900
NIFTY_F1,20140624,14:55,7572.25,7574.00,7570.55,7573.00,25500
NIFTY_F1,20140624,14:56,7573.00,7573.50,7568.70,7570.20,32150
NIFTY_F1,20140624,14:57,7570.20,7571.90,7567.55,7568.85,37000
NIFTY_F1,20140624,14:58,7568.65,7568.65,7564.85,7566.00,33550
NIFTY_F1,20140624,14:59,7565.95,7566.30,7561.60,7565.50,39900
NIFTY_F1,20140624,15:00,7566.30,7566.95,7562.55,7566.95,43200
NIFTY_F1,20140624,15:01,7567.00,7571.75,7563.70,7569.90,48800
NIFTY_F1,20140624,15:02,7570.00,7578.10,7569.80,7575.95,108500
NIFTY_F1,20140624,15:03,7575.15,7578.65,7573.75,7577.85,41000
NIFTY_F1,20140624,15:04,7577.40,7583.80,7577.40,7582.95,69950
NIFTY_F1,20140624,15:05,7583.75,7594.00,7582.60,7591.00,107500
NIFTY_F1,20140624,15:06,7590.55,7596.65,7590.00,7593.50,86150
NIFTY_F1,20140624,15:07,7593.80,7597.00,7592.00,7592.40,68850
NIFTY_F1,20140624,15:08,7591.00,7597.00,7591.00,7597.00,64200
NIFTY_F1,20140624,15:09,7598.00,7602.60,7598.00,7602.15,171900
NIFTY_F1,20140624,15:10,7602.00,7602.10,7596.35,7596.35,60050
NIFTY_F1,20140624,15:11,7596.30,7598.00,7592.50,7592.50,46550
NIFTY_F1,20140624,15:12,7593.20,7599.00,7593.00,7597.40,39850
NIFTY_F1,20140624,15:13,7598.00,7602.85,7597.55,7602.00,56500
NIFTY_F1,20140624,15:14,7601.00,7606.40,7600.95,7604.00,83950
NIFTY_F1,20140624,15:15,7604.00,7604.00,7600.95,7600.95,51350

NIFTY_F1,20140624,15:16,7600.95,7605.95,7600.95,7604.25,109050
NIFTY_F1,20140624,15:17,7603.95,7604.85,7601.15,7604.70,63800
NIFTY_F1,20140624,15:18,7603.70,7603.95,7598.00,7599.80,98350
NIFTY_F1,20140624,15:19,7599.35,7604.40,7599.35,7604.40,55450
NIFTY_F1,20140624,15:20,7603.80,7606.45,7602.10,7603.50,50600
NIFTY_F1,20140624,15:21,7602.20,7603.50,7601.15,7603.00,59150
NIFTY_F1,20140624,15:22,7603.00,7603.30,7600.00,7601.25,63650
NIFTY_F1,20140624,15:23,7601.35,7603.00,7599.30,7600.05,56700
NIFTY_F1,20140624,15:24,7600.05,7601.05,7598.35,7599.00,39700
NIFTY_F1,20140624,15:25,7599.45,7601.45,7598.00,7598.10,66850
NIFTY_F1,20140624,15:26,7598.10,7598.50,7595.95,7596.00,47600
NIFTY_F1,20140624,15:27,7596.00,7598.00,7595.85,7597.30,66900
NIFTY_F1,20140624,15:28,7597.10,7597.95,7596.00,7596.60,67200
NIFTY_F1,20140624,15:29,7596.50,7596.50,7592.00,7592.65,116400
NIFTY_F1,20140624,15:30,7592.50,7593.15,7591.00,7592.00,124750
NIFTY_F1,20140625,09:16,7587.00,7589.00,7577.50,7581.75,173700
NIFTY_F1,20140625,09:17,7580.80,7586.45,7580.80,7585.15,91850
NIFTY_F1,20140625,09:18,7587.00,7593.40,7586.15,7590.35,67600
NIFTY_F1,20140625,09:19,7589.95,7590.00,7585.65,7586.00,35700
NIFTY_F1,20140625,09:20,7585.90,7586.10,7582.05,7582.05,32950
NIFTY_F1,20140625,09:21,7582.35,7583.00,7580.00,7580.00,50600
NIFTY_F1,20140625,09:22,7580.00,7584.90,7579.00,7584.90,49900
NIFTY_F1,20140625,09:23,7585.35,7586.45,7582.70,7586.45,25100
NIFTY_F1,20140625,09:24,7586.60,7590.00,7586.50,7586.55,27550
NIFTY_F1,20140625,09:25,7587.45,7589.50,7585.65,7587.40,27450
NIFTY_F1,20140625,09:26,7587.40,7587.75,7585.00,7585.05,25300
NIFTY_F1,20140625,09:27,7585.00,7586.00,7579.10,7579.10,32350
NIFTY_F1,20140625,09:28,7578.05,7580.75,7576.15,7576.85,55000
NIFTY_F1,20140625,09:29,7576.00,7580.65,7574.45,7580.65,45450
NIFTY_F1,20140625,09:30,7580.85,7581.40,7574.00,7576.95,67350
NIFTY_F1,20140625,09:31,7575.55,7578.10,7573.55,7576.15,66250
NIFTY_F1,20140625,09:32,7577.90,7580.50,7577.10,7580.45,43350
NIFTY_F1,20140625,09:33,7579.80,7583.80,7579.80,7583.45,27450
NIFTY_F1,20140625,09:34,7583.45,7583.50,7581.45,7581.95,38250
NIFTY_F1,20140625,09:35,7581.95,7584.35,7581.95,7583.90,28150
NIFTY_F1,20140625,09:36,7584.30,7587.80,7584.05,7587.80,63000
NIFTY_F1,20140625,09:37,7587.30,7587.50,7585.00,7586.00,85200
NIFTY_F1,20140625,09:38,7586.10,7589.50,7585.65,7586.60,77850
NIFTY_F1,20140625,09:39,7587.15,7587.75,7583.50,7584.85,25050
NIFTY_F1,20140625,09:40,7584.80,7585.00,7582.25,7583.95,42500
NIFTY_F1,20140625,09:41,7583.95,7587.00,7583.00,7585.50,42250
NIFTY_F1,20140625,09:42,7585.20,7585.20,7581.00,7581.60,13200
NIFTY_F1,20140625,09:43,7581.55,7583.00,7581.05,7582.05,35300
NIFTY_F1,20140625,09:44,7582.10,7583.00,7580.80,7580.80,35850
NIFTY_F1,20140625,09:45,7580.20,7580.95,7575.75,7577.25,57000
NIFTY_F1,20140625,09:46,7576.40,7577.95,7574.20,7575.65,71700
NIFTY_F1,20140625,09:47,7575.00,7576.90,7572.85,7576.10,33850
NIFTY_F1,20140625,09:48,7575.00,7576.90,7574.70,7576.75,41700
NIFTY_F1,20140625,09:49,7576.70,7579.90,7576.10,7579.65,22350
NIFTY_F1,20140625,09:50,7578.85,7579.40,7577.40,7578.00,6900
NIFTY_F1,20140625,09:51,7578.00,7581.90,7578.00,7581.70,24450
NIFTY_F1,20140625,09:52,7581.75,7583.80,7581.05,7583.25,23200
NIFTY_F1,20140625,09:53,7583.30,7586.00,7583.30,7585.95,51750
NIFTY_F1,20140625,09:54,7586.00,7587.00,7585.20,7586.25,18300
NIFTY_F1,20140625,09:55,7585.15,7586.10,7583.40,7585.95,11200
NIFTY_F1,20140625,09:56,7586.00,7586.00,7584.80,7584.95,32750
NIFTY_F1,20140625,09:57,7584.15,7584.95,7584.10,7584.65,15850
NIFTY_F1,20140625,09:58,7584.00,7584.00,7581.70,7582.85,22800
NIFTY_F1,20140625,09:59,7582.85,7584.95,7582.25,7583.15,20850
NIFTY_F1,20140625,10:00,7583.95,7586.35,7583.20,7586.35,46300

NIFTY_F1,20140625,10:01,7586.90,7588.30,7585.00,7585.00,25900
NIFTY_F1,20140625,10:02,7585.00,7585.75,7584.00,7584.35,20100
NIFTY_F1,20140625,10:03,7584.75,7584.90,7581.80,7583.30,27750
NIFTY_F1,20140625,10:04,7583.35,7585.45,7583.25,7585.45,17700
NIFTY_F1,20140625,10:05,7585.60,7588.45,7585.30,7587.50,36650
NIFTY_F1,20140625,10:06,7588.85,7589.60,7586.95,7587.00,19350
NIFTY_F1,20140625,10:07,7587.95,7588.55,7587.00,7588.10,11550
NIFTY_F1,20140625,10:08,7587.90,7591.00,7586.10,7589.25,36900
NIFTY_F1,20140625,10:09,7589.25,7589.95,7586.20,7586.20,36250
NIFTY_F1,20140625,10:10,7586.95,7587.00,7582.25,7582.30,39650
NIFTY_F1,20140625,10:11,7582.45,7583.85,7581.05,7581.70,35400
NIFTY_F1,20140625,10:12,7581.70,7582.90,7581.40,7581.60,18400
NIFTY_F1,20140625,10:13,7581.60,7582.40,7580.20,7581.95,14100
NIFTY_F1,20140625,10:14,7581.95,7584.00,7581.95,7583.25,21350
NIFTY_F1,20140625,10:15,7583.25,7583.80,7581.90,7582.75,17650
NIFTY_F1,20140625,10:16,7583.35,7583.40,7581.80,7582.75,20650
NIFTY_F1,20140625,10:17,7582.85,7584.40,7582.85,7584.00,15150
NIFTY_F1,20140625,10:18,7584.05,7584.50,7583.20,7583.95,18950
NIFTY_F1,20140625,10:19,7584.00,7584.45,7582.10,7583.50,17650
NIFTY_F1,20140625,10:20,7583.50,7586.00,7583.50,7585.95,23150
NIFTY_F1,20140625,10:21,7585.85,7588.00,7585.85,7587.00,14900
NIFTY_F1,20140625,10:22,7587.00,7587.00,7584.75,7584.75,8950
NIFTY_F1,20140625,10:23,7584.70,7585.95,7584.00,7584.00,59100
NIFTY_F1,20140625,10:24,7584.00,7585.45,7583.30,7584.75,25450
NIFTY_F1,20140625,10:25,7584.75,7586.00,7583.75,7586.00,34050
NIFTY_F1,20140625,10:26,7585.00,7586.95,7584.75,7585.55,43350
NIFTY_F1,20140625,10:27,7585.55,7586.95,7585.00,7585.95,36150
NIFTY_F1,20140625,10:28,7585.95,7587.80,7585.00,7587.45,20300
NIFTY_F1,20140625,10:29,7587.45,7589.80,7586.00,7589.55,19000
NIFTY_F1,20140625,10:30,7588.25,7589.30,7587.00,7587.10,42300
NIFTY_F1,20140625,10:31,7587.10,7588.05,7586.00,7586.20,24200
NIFTY_F1,20140625,10:32,7585.75,7587.25,7585.60,7586.10,32000
NIFTY_F1,20140625,10:33,7587.00,7587.15,7585.10,7585.10,11350
NIFTY_F1,20140625,10:34,7585.15,7586.80,7585.00,7586.80,5750
NIFTY_F1,20140625,10:35,7586.50,7586.50,7584.00,7584.50,16400
NIFTY_F1,20140625,10:36,7583.40,7584.95,7583.00,7583.10,11600
NIFTY_F1,20140625,10:37,7583.00,7583.00,7581.20,7581.50,21400
NIFTY_F1,20140625,10:38,7581.70,7584.65,7581.50,7582.65,28200
NIFTY_F1,20140625,10:39,7583.00,7583.65,7582.00,7582.50,12300
NIFTY_F1,20140625,10:40,7582.50,7582.50,7579.00,7579.00,31850
NIFTY_F1,20140625,10:41,7578.20,7578.20,7574.00,7574.80,48850
NIFTY_F1,20140625,10:42,7574.30,7577.00,7574.30,7576.45,24700
NIFTY_F1,20140625,10:43,7576.00,7577.60,7573.10,7573.10,31450
NIFTY_F1,20140625,10:44,7574.00,7576.90,7573.10,7576.15,28650
NIFTY_F1,20140625,10:45,7576.35,7577.90,7575.15,7576.35,36350
NIFTY_F1,20140625,10:46,7576.35,7578.00,7575.00,7577.50,10400
NIFTY_F1,20140625,10:47,7577.00,7579.30,7576.50,7578.85,11100
NIFTY_F1,20140625,10:48,7578.90,7580.90,7578.00,7579.05,12650
NIFTY_F1,20140625,10:49,7578.95,7579.65,7578.15,7579.05,9050
NIFTY_F1,20140625,10:50,7579.05,7580.90,7578.55,7580.00,12850
NIFTY_F1,20140625,10:51,7580.00,7581.55,7580.00,7581.00,9850
NIFTY_F1,20140625,10:52,7581.00,7581.00,7578.50,7579.50,8200
NIFTY_F1,20140625,10:53,7580.00,7581.15,7579.40,7580.10,7750
NIFTY_F1,20140625,10:54,7580.10,7580.20,7578.30,7579.05,8900
NIFTY_F1,20140625,10:55,7579.05,7580.30,7577.60,7579.00,27850
NIFTY_F1,20140625,10:56,7579.00,7579.90,7578.40,7579.90,7100
NIFTY_F1,20140625,10:57,7578.35,7579.80,7578.35,7578.35,7000
NIFTY_F1,20140625,10:58,7579.45,7580.55,7579.00,7579.10,7300
NIFTY_F1,20140625,10:59,7579.15,7580.30,7578.60,7580.30,4500
NIFTY_F1,20140625,11:00,7579.00,7580.40,7578.60,7578.80,20450

NIFTY_F1,20140625,11:01,7580.35,7582.85,7579.10,7582.85,28050
NIFTY_F1,20140625,11:02,7583.15,7583.55,7581.80,7583.35,51200
NIFTY_F1,20140625,11:03,7583.45,7583.55,7582.00,7583.55,12500
NIFTY_F1,20140625,11:04,7583.60,7583.70,7581.00,7581.80,75850
NIFTY_F1,20140625,11:05,7581.95,7582.95,7581.50,7582.95,12250
NIFTY_F1,20140625,11:06,7582.85,7583.30,7580.50,7581.50,15800
NIFTY_F1,20140625,11:07,7581.20,7582.45,7580.15,7580.15,11550
NIFTY_F1,20140625,11:08,7581.20,7583.00,7581.00,7583.00,14150
NIFTY_F1,20140625,11:09,7582.80,7583.70,7582.00,7582.00,20900
NIFTY_F1,20140625,11:10,7582.00,7582.65,7581.00,7581.15,9300
NIFTY_F1,20140625,11:11,7581.25,7582.90,7580.30,7581.00,7900
NIFTY_F1,20140625,11:12,7581.95,7581.95,7580.50,7581.75,5600
NIFTY_F1,20140625,11:13,7581.75,7581.75,7580.20,7580.45,4700
NIFTY_F1,20140625,11:14,7580.50,7582.00,7580.25,7582.00,7350
NIFTY_F1,20140625,11:15,7582.05,7583.70,7581.10,7582.05,16600
NIFTY_F1,20140625,11:16,7581.80,7581.80,7581.10,7581.60,10600
NIFTY_F1,20140625,11:17,7581.45,7582.90,7581.00,7581.50,16350
NIFTY_F1,20140625,11:18,7581.50,7582.35,7580.30,7580.30,18400
NIFTY_F1,20140625,11:19,7580.25,7581.80,7580.10,7580.10,10650
NIFTY_F1,20140625,11:20,7580.35,7580.90,7579.10,7580.75,60750
NIFTY_F1,20140625,11:21,7580.00,7580.35,7578.10,7578.10,12700
NIFTY_F1,20140625,11:22,7579.50,7579.50,7577.05,7578.45,23800
NIFTY_F1,20140625,11:23,7579.00,7579.60,7576.55,7577.00,9300
NIFTY_F1,20140625,11:24,7577.00,7578.65,7577.00,7577.35,10750
NIFTY_F1,20140625,11:25,7577.65,7578.00,7575.50,7576.40,27700
NIFTY_F1,20140625,11:26,7576.35,7577.80,7576.15,7577.80,11600
NIFTY_F1,20140625,11:27,7577.80,7578.45,7576.05,7577.90,7350
NIFTY_F1,20140625,11:28,7577.90,7578.90,7577.10,7578.00,10600
NIFTY_F1,20140625,11:29,7578.60,7578.60,7575.00,7575.00,17850
NIFTY_F1,20140625,11:30,7575.00,7576.35,7574.00,7576.05,20900
NIFTY_F1,20140625,11:31,7576.65,7577.95,7575.10,7575.65,19100
NIFTY_F1,20140625,11:32,7575.60,7576.75,7575.00,7575.55,14800
NIFTY_F1,20140625,11:33,7576.40,7577.65,7575.50,7577.00,21900
NIFTY_F1,20140625,11:34,7577.60,7579.00,7575.90,7579.00,16550
NIFTY_F1,20140625,11:35,7579.05,7579.05,7576.45,7576.50,8450
NIFTY_F1,20140625,11:36,7576.30,7576.30,7570.55,7573.40,69400
NIFTY_F1,20140625,11:37,7573.40,7576.15,7572.30,7575.80,16650
NIFTY_F1,20140625,11:38,7575.20,7576.00,7573.60,7576.00,30400
NIFTY_F1,20140625,11:39,7576.00,7576.95,7575.00,7576.00,24650
NIFTY_F1,20140625,11:40,7577.00,7579.00,7576.00,7578.45,17150
NIFTY_F1,20140625,11:41,7579.00,7579.90,7577.90,7579.90,13300
NIFTY_F1,20140625,11:42,7578.95,7581.00,7578.95,7580.00,19200
NIFTY_F1,20140625,11:43,7579.40,7581.00,7579.30,7580.85,16550
NIFTY_F1,20140625,11:44,7580.85,7581.20,7579.15,7580.20,21900
NIFTY_F1,20140625,11:45,7580.25,7580.70,7579.10,7579.10,35850
NIFTY_F1,20140625,11:46,7579.75,7580.70,7579.00,7579.65,6400
NIFTY_F1,20140625,11:47,7580.65,7580.65,7578.50,7579.75,3100
NIFTY_F1,20140625,11:48,7579.05,7581.45,7578.35,7581.00,21000
NIFTY_F1,20140625,11:49,7581.45,7581.45,7579.00,7580.95,11350
NIFTY_F1,20140625,11:50,7580.95,7581.50,7580.10,7581.40,7600
NIFTY_F1,20140625,11:51,7581.00,7582.00,7581.00,7581.90,7100
NIFTY_F1,20140625,11:52,7581.90,7581.95,7580.35,7580.55,3500
NIFTY_F1,20140625,11:53,7580.30,7581.15,7580.00,7580.50,10500
NIFTY_F1,20140625,11:54,7580.10,7580.25,7578.50,7580.00,11200
NIFTY_F1,20140625,11:55,7580.65,7581.20,7579.55,7581.15,6800
NIFTY_F1,20140625,11:56,7581.15,7582.00,7580.15,7581.75,3700
NIFTY_F1,20140625,11:57,7582.00,7583.00,7581.20,7582.70,31000
NIFTY_F1,20140625,11:58,7583.00,7583.85,7582.10,7582.50,21550
NIFTY_F1,20140625,11:59,7582.50,7582.80,7580.10,7581.10,24850
NIFTY_F1,20140625,12:00,7581.20,7581.50,7580.00,7580.90,19050

NIFTY_F1,20140625,12:01,7580.95,7581.00,7579.30,7580.50,4650
NIFTY_F1,20140625,12:02,7580.50,7581.45,7579.20,7581.45,11900
NIFTY_F1,20140625,12:03,7581.30,7582.40,7581.00,7582.00,8150
NIFTY_F1,20140625,12:04,7582.00,7582.80,7581.05,7581.50,13950
NIFTY_F1,20140625,12:05,7581.50,7581.50,7580.00,7580.55,4650
NIFTY_F1,20140625,12:06,7580.95,7581.25,7579.65,7580.40,4000
NIFTY_F1,20140625,12:07,7580.90,7581.35,7580.00,7581.00,4600
NIFTY_F1,20140625,12:08,7581.00,7581.55,7580.05,7580.95,9100
NIFTY_F1,20140625,12:09,7581.05,7581.10,7580.15,7580.80,2400
NIFTY_F1,20140625,12:10,7580.80,7580.80,7579.45,7579.50,9200
NIFTY_F1,20140625,12:11,7579.90,7579.90,7579.00,7579.50,7100
NIFTY_F1,20140625,12:12,7579.05,7580.00,7578.30,7579.00,16350
NIFTY_F1,20140625,12:13,7579.10,7581.75,7579.10,7581.10,15650
NIFTY_F1,20140625,12:14,7580.40,7581.60,7579.40,7580.00,15500
NIFTY_F1,20140625,12:15,7581.00,7581.00,7579.60,7579.90,4200
NIFTY_F1,20140625,12:16,7579.90,7580.90,7579.80,7580.90,5650
NIFTY_F1,20140625,12:17,7580.90,7580.90,7579.00,7579.00,7500
NIFTY_F1,20140625,12:18,7579.00,7580.00,7578.40,7579.00,7850
NIFTY_F1,20140625,12:19,7579.00,7580.60,7578.20,7579.00,32550
NIFTY_F1,20140625,12:20,7579.00,7580.00,7578.55,7579.15,6000
NIFTY_F1,20140625,12:21,7579.15,7581.00,7579.10,7580.00,26200
NIFTY_F1,20140625,12:22,7580.00,7581.30,7579.85,7581.00,15300
NIFTY_F1,20140625,12:23,7581.00,7581.00,7578.40,7580.00,16250
NIFTY_F1,20140625,12:24,7580.00,7581.00,7580.00,7581.00,2800
NIFTY_F1,20140625,12:25,7580.00,7581.00,7580.00,7580.50,4100
NIFTY_F1,20140625,12:26,7580.05,7581.80,7580.05,7581.00,4950
NIFTY_F1,20140625,12:27,7580.70,7581.80,7580.05,7580.05,6850
NIFTY_F1,20140625,12:28,7580.00,7581.80,7580.00,7581.00,23350
NIFTY_F1,20140625,12:29,7580.10,7582.00,7580.10,7581.80,5750
NIFTY_F1,20140625,12:30,7581.80,7584.90,7581.10,7584.90,22050
NIFTY_F1,20140625,12:31,7584.70,7587.00,7584.70,7586.00,34100
NIFTY_F1,20140625,12:32,7586.00,7587.80,7585.90,7586.00,19600
NIFTY_F1,20140625,12:33,7586.00,7588.40,7586.00,7587.15,15950
NIFTY_F1,20140625,12:34,7587.85,7588.15,7586.30,7587.30,20850
NIFTY_F1,20140625,12:35,7587.90,7588.00,7583.80,7585.00,38350
NIFTY_F1,20140625,12:36,7585.00,7585.05,7582.00,7582.15,23400
NIFTY_F1,20140625,12:37,7582.30,7583.35,7581.05,7582.00,32050
NIFTY_F1,20140625,12:38,7582.00,7583.90,7582.00,7583.50,39350
NIFTY_F1,20140625,12:39,7583.60,7584.00,7582.00,7582.50,19950
NIFTY_F1,20140625,12:40,7582.00,7582.85,7581.00,7581.95,12400
NIFTY_F1,20140625,12:41,7582.50,7582.90,7580.75,7581.40,32500
NIFTY_F1,20140625,12:42,7581.30,7582.60,7579.45,7579.55,24050
NIFTY_F1,20140625,12:43,7580.00,7581.40,7579.75,7579.95,9200
NIFTY_F1,20140625,12:44,7580.00,7581.55,7580.00,7581.00,11150
NIFTY_F1,20140625,12:45,7580.55,7582.00,7580.40,7581.90,10700
NIFTY_F1,20140625,12:46,7581.90,7583.00,7581.00,7582.90,5800
NIFTY_F1,20140625,12:47,7581.40,7583.65,7581.40,7582.95,5800
NIFTY_F1,20140625,12:48,7582.85,7584.55,7582.85,7584.10,7300
NIFTY_F1,20140625,12:49,7584.10,7586.60,7583.60,7584.80,20050
NIFTY_F1,20140625,12:50,7584.90,7585.15,7582.65,7585.15,9700
NIFTY_F1,20140625,12:51,7586.00,7586.40,7584.35,7584.65,15300
NIFTY_F1,20140625,12:52,7584.75,7585.90,7584.65,7585.05,4450
NIFTY_F1,20140625,12:53,7584.80,7585.45,7583.00,7583.00,15600
NIFTY_F1,20140625,12:54,7584.00,7585.40,7582.60,7583.75,6850
NIFTY_F1,20140625,12:55,7584.65,7584.95,7583.40,7584.95,5550
NIFTY_F1,20140625,12:56,7583.75,7585.05,7583.75,7584.95,5350
NIFTY_F1,20140625,12:57,7584.00,7585.35,7583.65,7584.80,51750
NIFTY_F1,20140625,12:58,7583.60,7585.00,7583.10,7583.65,3800
NIFTY_F1,20140625,12:59,7583.90,7583.90,7581.55,7582.00,11000
NIFTY_F1,20140625,13:00,7582.00,7582.95,7581.00,7581.55,8450

NIFTY_F1,20140625,13:01,7581.50,7582.60,7581.25,7581.40,16200
NIFTY_F1,20140625,13:02,7581.30,7581.40,7574.25,7574.25,104150
NIFTY_F1,20140625,13:03,7574.20,7577.70,7573.75,7576.00,47900
NIFTY_F1,20140625,13:04,7575.75,7575.75,7567.90,7571.10,182250
NIFTY_F1,20140625,13:05,7572.00,7574.35,7572.00,7574.00,22800
NIFTY_F1,20140625,13:06,7574.35,7574.65,7573.00,7573.00,11400
NIFTY_F1,20140625,13:07,7574.45,7574.75,7573.00,7574.75,15150
NIFTY_F1,20140625,13:08,7574.00,7575.40,7573.00,7574.00,57100
NIFTY_F1,20140625,13:09,7573.00,7574.75,7573.00,7574.75,7350
NIFTY_F1,20140625,13:10,7574.75,7578.00,7573.90,7578.00,49450
NIFTY_F1,20140625,13:11,7577.00,7578.00,7575.25,7576.20,8950
NIFTY_F1,20140625,13:12,7576.80,7576.95,7575.00,7575.75,40000
NIFTY_F1,20140625,13:13,7575.75,7575.85,7574.45,7574.90,9300
NIFTY_F1,20140625,13:14,7575.85,7576.45,7574.00,7574.50,14100
NIFTY_F1,20140625,13:15,7574.05,7574.45,7572.60,7573.00,7750
NIFTY_F1,20140625,13:16,7573.00,7574.65,7572.00,7574.65,14400
NIFTY_F1,20140625,13:17,7574.65,7574.70,7572.00,7573.00,45800
NIFTY_F1,20140625,13:18,7572.40,7575.00,7572.40,7574.50,33000
NIFTY_F1,20140625,13:19,7574.50,7576.10,7574.10,7575.80,11300
NIFTY_F1,20140625,13:20,7575.80,7575.80,7574.30,7575.30,7900
NIFTY_F1,20140625,13:21,7575.35,7575.75,7574.30,7575.00,34950
NIFTY_F1,20140625,13:22,7575.10,7576.90,7574.80,7576.90,12200
NIFTY_F1,20140625,13:23,7576.60,7579.00,7576.60,7578.45,15200
NIFTY_F1,20140625,13:24,7579.30,7579.80,7578.35,7579.60,11250
NIFTY_F1,20140625,13:25,7579.00,7580.00,7579.00,7580.00,18100
NIFTY_F1,20140625,13:26,7579.70,7586.00,7579.70,7585.00,57550
NIFTY_F1,20140625,13:27,7585.00,7587.50,7585.00,7586.20,35600
NIFTY_F1,20140625,13:28,7586.25,7590.50,7584.60,7586.00,49750
NIFTY_F1,20140625,13:29,7586.15,7589.50,7586.15,7587.05,31300
NIFTY_F1,20140625,13:30,7587.00,7591.00,7584.95,7590.90,48750
NIFTY_F1,20140625,13:31,7590.80,7590.80,7586.00,7586.05,28700
NIFTY_F1,20140625,13:32,7585.55,7587.90,7585.50,7586.00,8700
NIFTY_F1,20140625,13:33,7585.50,7588.00,7584.85,7585.90,34450
NIFTY_F1,20140625,13:34,7585.80,7586.00,7584.10,7585.50,7950
NIFTY_F1,20140625,13:35,7585.10,7586.00,7584.65,7585.95,20650
NIFTY_F1,20140625,13:36,7586.00,7592.85,7585.10,7591.30,60650
NIFTY_F1,20140625,13:37,7591.00,7591.00,7586.45,7586.45,27100
NIFTY_F1,20140625,13:38,7588.35,7588.70,7586.35,7587.00,23350
NIFTY_F1,20140625,13:39,7586.20,7588.15,7586.05,7586.05,19550
NIFTY_F1,20140625,13:40,7586.50,7586.50,7583.50,7583.50,23500
NIFTY_F1,20140625,13:41,7583.95,7585.00,7583.35,7584.00,20350
NIFTY_F1,20140625,13:42,7583.40,7584.75,7582.40,7582.40,11700
NIFTY_F1,20140625,13:43,7582.50,7583.00,7580.80,7581.05,22650
NIFTY_F1,20140625,13:44,7581.10,7583.55,7581.05,7583.55,10050
NIFTY_F1,20140625,13:45,7583.55,7584.20,7582.55,7583.05,9550
NIFTY_F1,20140625,13:46,7583.00,7584.85,7580.95,7584.40,15050
NIFTY_F1,20140625,13:47,7584.40,7584.60,7583.00,7584.60,12900
NIFTY_F1,20140625,13:48,7584.20,7586.95,7583.00,7586.95,50700
NIFTY_F1,20140625,13:49,7586.95,7588.05,7585.60,7587.00,15100
NIFTY_F1,20140625,13:50,7587.50,7592.00,7587.50,7588.70,55700
NIFTY_F1,20140625,13:51,7588.85,7591.75,7587.20,7588.00,14300
NIFTY_F1,20140625,13:52,7588.00,7590.05,7587.85,7588.05,33650
NIFTY_F1,20140625,13:53,7588.50,7588.90,7586.25,7586.50,6150
NIFTY_F1,20140625,13:54,7586.10,7588.80,7586.00,7587.00,8950
NIFTY_F1,20140625,13:55,7587.80,7587.80,7583.00,7583.00,67800
NIFTY_F1,20140625,13:56,7582.55,7584.45,7582.25,7583.50,29400
NIFTY_F1,20140625,13:57,7584.00,7584.45,7582.05,7583.90,55900
NIFTY_F1,20140625,13:58,7584.45,7585.50,7584.00,7584.50,42900
NIFTY_F1,20140625,13:59,7584.70,7588.40,7584.70,7587.75,12150
NIFTY_F1,20140625,14:00,7587.75,7587.75,7584.45,7585.00,20350

NIFTY_F1,20140625,14:01,7585.85,7585.85,7584.00,7585.85,10300
NIFTY_F1,20140625,14:02,7585.85,7585.85,7584.00,7585.00,9050
NIFTY_F1,20140625,14:03,7585.00,7585.85,7584.00,7585.85,13850
NIFTY_F1,20140625,14:04,7585.00,7587.15,7584.60,7584.60,9650
NIFTY_F1,20140625,14:05,7584.05,7586.60,7584.05,7585.35,9850
NIFTY_F1,20140625,14:06,7585.30,7588.65,7585.30,7587.90,19650
NIFTY_F1,20140625,14:07,7588.00,7592.00,7588.00,7589.10,32800
NIFTY_F1,20140625,14:08,7590.30,7591.25,7589.20,7590.80,45500
NIFTY_F1,20140625,14:09,7591.60,7597.70,7590.00,7590.00,175000
NIFTY_F1,20140625,14:10,7590.00,7590.90,7587.95,7588.00,20550
NIFTY_F1,20140625,14:11,7587.90,7588.05,7583.50,7583.95,28950
NIFTY_F1,20140625,14:12,7583.50,7585.90,7583.50,7585.90,16850
NIFTY_F1,20140625,14:13,7585.60,7585.90,7582.00,7582.90,43750
NIFTY_F1,20140625,14:14,7582.80,7582.80,7574.80,7574.80,71800
NIFTY_F1,20140625,14:15,7574.25,7577.95,7574.20,7576.80,22850
NIFTY_F1,20140625,14:16,7576.80,7577.55,7570.60,7572.30,48450
NIFTY_F1,20140625,14:17,7572.50,7575.65,7571.00,7575.20,46950
NIFTY_F1,20140625,14:18,7575.20,7577.00,7573.10,7576.40,13350
NIFTY_F1,20140625,14:19,7576.40,7578.70,7576.25,7576.95,20450
NIFTY_F1,20140625,14:20,7577.00,7578.85,7576.50,7576.50,25200
NIFTY_F1,20140625,14:21,7576.50,7577.60,7575.20,7575.70,11950
NIFTY_F1,20140625,14:22,7575.50,7577.00,7575.00,7576.00,10450
NIFTY_F1,20140625,14:23,7576.50,7578.50,7575.40,7578.50,12250
NIFTY_F1,20140625,14:24,7578.50,7579.80,7578.00,7578.85,18300
NIFTY_F1,20140625,14:25,7579.00,7579.45,7577.50,7578.95,15200
NIFTY_F1,20140625,14:26,7579.00,7580.00,7577.20,7577.90,26600
NIFTY_F1,20140625,14:27,7578.00,7579.60,7577.55,7579.60,9150
NIFTY_F1,20140625,14:28,7580.00,7580.70,7579.00,7579.00,18300
NIFTY_F1,20140625,14:29,7579.65,7581.95,7579.00,7581.45,23800
NIFTY_F1,20140625,14:30,7581.55,7582.30,7579.90,7581.00,20750
NIFTY_F1,20140625,14:31,7580.15,7581.50,7578.10,7578.10,25350
NIFTY_F1,20140625,14:32,7579.10,7580.50,7578.45,7579.75,29900
NIFTY_F1,20140625,14:33,7580.15,7581.10,7579.00,7579.25,15950
NIFTY_F1,20140625,14:34,7580.00,7580.00,7577.30,7578.00,16250
NIFTY_F1,20140625,14:35,7578.00,7579.20,7576.30,7576.30,14300
NIFTY_F1,20140625,14:36,7576.35,7578.00,7576.25,7577.60,17150
NIFTY_F1,20140625,14:37,7577.60,7578.00,7575.75,7576.30,20850
NIFTY_F1,20140625,14:38,7575.90,7577.90,7575.90,7577.00,11800
NIFTY_F1,20140625,14:39,7577.45,7577.45,7576.55,7577.00,7500
NIFTY_F1,20140625,14:40,7576.95,7578.60,7576.60,7578.00,17150
NIFTY_F1,20140625,14:41,7578.00,7578.95,7577.35,7578.10,15450
NIFTY_F1,20140625,14:42,7578.85,7578.85,7577.50,7578.00,11250
NIFTY_F1,20140625,14:43,7577.95,7577.95,7573.00,7575.00,37000
NIFTY_F1,20140625,14:44,7575.25,7576.85,7575.00,7575.60,19500
NIFTY_F1,20140625,14:45,7576.00,7577.50,7575.15,7575.55,27000
NIFTY_F1,20140625,14:46,7576.00,7577.00,7575.60,7575.95,156950
NIFTY_F1,20140625,14:47,7576.85,7577.75,7576.05,7577.60,15650
NIFTY_F1,20140625,14:48,7576.55,7578.90,7576.55,7578.90,35200
NIFTY_F1,20140625,14:49,7579.80,7581.50,7579.00,7581.45,28600
NIFTY_F1,20140625,14:50,7581.40,7586.85,7581.40,7585.75,51050
NIFTY_F1,20140625,14:51,7585.00,7587.00,7583.25,7584.15,29950
NIFTY_F1,20140625,14:52,7584.15,7587.00,7582.55,7587.00,16100
NIFTY_F1,20140625,14:53,7587.00,7589.00,7586.00,7588.00,34800
NIFTY_F1,20140625,14:54,7588.00,7588.00,7584.70,7585.90,29300
NIFTY_F1,20140625,14:55,7585.90,7586.65,7582.75,7583.00,147250
NIFTY_F1,20140625,14:56,7582.65,7584.00,7580.95,7580.95,45650
NIFTY_F1,20140625,14:57,7581.55,7583.00,7581.10,7581.80,10500
NIFTY_F1,20140625,14:58,7582.80,7583.00,7578.70,7580.00,40600
NIFTY_F1,20140625,14:59,7580.00,7580.00,7576.05,7576.10,39400
NIFTY_F1,20140625,15:00,7576.10,7578.10,7575.95,7578.10,18950

NIFTY_F1,20140625,15:01,7578.10,7582.05,7577.15,7581.90,37050
NIFTY_F1,20140625,15:02,7581.90,7581.90,7578.55,7580.10,31000
NIFTY_F1,20140625,15:03,7580.10,7580.10,7576.30,7576.75,91600
NIFTY_F1,20140625,15:04,7577.00,7578.80,7575.40,7577.00,31150
NIFTY_F1,20140625,15:05,7577.10,7579.85,7577.10,7579.00,10150
NIFTY_F1,20140625,15:06,7579.15,7580.55,7578.25,7580.40,48400
NIFTY_F1,20140625,15:07,7580.00,7580.40,7578.75,7579.85,13500
NIFTY_F1,20140625,15:08,7578.95,7579.90,7578.15,7578.25,27700
NIFTY_F1,20140625,15:09,7578.25,7578.75,7576.50,7577.35,22700
NIFTY_F1,20140625,15:10,7577.40,7577.95,7575.65,7577.95,24100
NIFTY_F1,20140625,15:11,7577.00,7578.30,7575.50,7577.80,59100
NIFTY_F1,20140625,15:12,7577.00,7577.45,7574.80,7574.80,53350
NIFTY_F1,20140625,15:13,7574.65,7575.95,7574.10,7575.00,28050
NIFTY_F1,20140625,15:14,7574.15,7574.95,7573.15,7574.95,45050
NIFTY_F1,20140625,15:15,7573.65,7574.90,7571.65,7572.00,44950
NIFTY_F1,20140625,15:16,7571.60,7573.45,7570.00,7570.10,114150
NIFTY_F1,20140625,15:17,7570.10,7570.10,7567.00,7568.10,106550
NIFTY_F1,20140625,15:18,7568.10,7572.45,7567.20,7572.35,97350
NIFTY_F1,20140625,15:19,7572.35,7573.25,7571.35,7572.00,43500
NIFTY_F1,20140625,15:20,7573.00,7573.05,7571.75,7573.00,36350
NIFTY_F1,20140625,15:21,7573.00,7574.00,7572.15,7573.80,48800
NIFTY_F1,20140625,15:22,7573.50,7573.75,7572.00,7572.00,49200
NIFTY_F1,20140625,15:23,7572.60,7572.90,7571.30,7571.50,35450
NIFTY_F1,20140625,15:24,7571.35,7573.00,7571.25,7573.00,60600
NIFTY_F1,20140625,15:25,7572.00,7577.45,7572.00,7577.40,99800
NIFTY_F1,20140625,15:26,7576.55,7578.00,7576.00,7577.50,59250
NIFTY_F1,20140625,15:27,7577.90,7579.55,7577.00,7578.00,52500
NIFTY_F1,20140625,15:28,7577.95,7579.00,7577.00,7577.35,81850
NIFTY_F1,20140625,15:29,7577.50,7578.00,7575.80,7576.30,98800
NIFTY_F1,20140625,15:30,7576.30,7577.45,7575.20,7576.15,105450
NIFTY_F1,20140626,09:16,7568.60,7568.60,7560.00,7565.75,175000
NIFTY_F1,20140626,09:17,7565.10,7565.10,7558.15,7561.10,78100
NIFTY_F1,20140626,09:18,7561.00,7562.95,7560.15,7562.95,55750
NIFTY_F1,20140626,09:19,7563.00,7566.30,7562.00,7564.85,40950
NIFTY_F1,20140626,09:20,7564.80,7567.00,7564.70,7566.00,30900
NIFTY_F1,20140626,09:21,7566.20,7567.95,7566.20,7566.55,26300
NIFTY_F1,20140626,09:22,7566.00,7566.00,7565.00,7565.00,26650
NIFTY_F1,20140626,09:23,7565.00,7566.10,7563.70,7566.05,23750
NIFTY_F1,20140626,09:24,7566.20,7568.75,7566.05,7567.80,37700
NIFTY_F1,20140626,09:25,7568.40,7569.00,7566.05,7566.85,22950
NIFTY_F1,20140626,09:26,7566.05,7568.90,7565.45,7567.40,23500
NIFTY_F1,20140626,09:27,7568.00,7568.00,7566.00,7566.15,25800
NIFTY_F1,20140626,09:28,7566.60,7569.05,7566.10,7569.00,18750
NIFTY_F1,20140626,09:29,7569.50,7570.50,7569.45,7569.50,28150
NIFTY_F1,20140626,09:30,7569.65,7570.25,7568.00,7568.00,23750
NIFTY_F1,20140626,09:31,7568.00,7568.85,7565.25,7565.25,25700
NIFTY_F1,20140626,09:32,7566.20,7566.20,7564.05,7565.90,27750
NIFTY_F1,20140626,09:33,7565.95,7566.60,7565.00,7565.00,11500
NIFTY_F1,20140626,09:34,7564.95,7565.00,7562.65,7563.15,38550
NIFTY_F1,20140626,09:35,7563.85,7563.85,7561.50,7561.55,37900
NIFTY_F1,20140626,09:36,7562.55,7562.55,7560.50,7562.00,28200
NIFTY_F1,20140626,09:37,7562.20,7563.80,7560.90,7560.90,35250
NIFTY_F1,20140626,09:38,7560.90,7564.15,7560.50,7564.15,57700
NIFTY_F1,20140626,09:39,7564.00,7564.50,7562.00,7562.95,36650
NIFTY_F1,20140626,09:40,7563.00,7564.50,7560.90,7561.95,22850
NIFTY_F1,20140626,09:41,7561.00,7562.00,7514.90,7537.35,679250
NIFTY_F1,20140626,09:42,7537.75,7537.75,7522.00,7526.75,401100
NIFTY_F1,20140626,09:43,7528.70,7535.00,7525.10,7534.00,153100
NIFTY_F1,20140626,09:44,7535.00,7536.30,7530.85,7532.00,111900
NIFTY_F1,20140626,09:45,7531.55,7531.55,7519.30,7519.30,131950

NIFTY_F1,20140626,09:46,7519.30,7519.30,7511.25,7514.15,202250
NIFTY_F1,20140626,09:47,7514.75,7522.05,7514.45,7520.25,138300
NIFTY_F1,20140626,09:48,7520.60,7525.90,7520.60,7525.00,107400
NIFTY_F1,20140626,09:49,7524.95,7526.40,7521.45,7521.45,63800
NIFTY_F1,20140626,09:50,7522.15,7524.70,7520.35,7524.40,47300
NIFTY_F1,20140626,09:51,7525.00,7529.00,7524.00,7528.50,79750
NIFTY_F1,20140626,09:52,7528.15,7530.00,7527.40,7527.40,37200
NIFTY_F1,20140626,09:53,7527.35,7529.00,7526.15,7528.05,30300
NIFTY_F1,20140626,09:54,7527.25,7528.60,7526.30,7527.00,49200
NIFTY_F1,20140626,09:55,7526.95,7527.65,7524.60,7526.00,59250
NIFTY_F1,20140626,09:56,7526.45,7526.45,7523.45,7525.25,43200
NIFTY_F1,20140626,09:57,7525.00,7526.10,7521.35,7521.70,48100
NIFTY_F1,20140626,09:58,7521.65,7522.00,7518.25,7521.10,83050
NIFTY_F1,20140626,09:59,7521.05,7521.15,7516.85,7517.50,54100
NIFTY_F1,20140626,10:00,7517.35,7523.75,7516.60,7523.50,42300
NIFTY_F1,20140626,10:01,7523.80,7525.70,7521.30,7523.95,42750
NIFTY_F1,20140626,10:02,7524.00,7526.60,7523.95,7525.25,19650
NIFTY_F1,20140626,10:03,7526.00,7526.00,7523.00,7523.70,43900
NIFTY_F1,20140626,10:04,7523.70,7523.70,7518.00,7518.85,53200
NIFTY_F1,20140626,10:05,7518.50,7521.80,7518.30,7518.35,42700
NIFTY_F1,20140626,10:06,7518.35,7520.00,7517.25,7518.95,33100
NIFTY_F1,20140626,10:07,7518.80,7519.35,7517.05,7518.70,33150
NIFTY_F1,20140626,10:08,7518.20,7521.75,7518.00,7521.10,32600
NIFTY_F1,20140626,10:09,7521.80,7522.60,7520.00,7522.00,37400
NIFTY_F1,20140626,10:10,7522.00,7524.50,7522.00,7523.80,31150
NIFTY_F1,20140626,10:11,7523.80,7525.50,7520.75,7524.75,65100
NIFTY_F1,20140626,10:12,7525.55,7526.70,7524.95,7524.95,48750
NIFTY_F1,20140626,10:13,7524.85,7526.45,7523.55,7526.45,49000
NIFTY_F1,20140626,10:14,7526.75,7530.80,7525.65,7530.45,61500
NIFTY_F1,20140626,10:15,7530.65,7531.70,7527.50,7527.50,45650
NIFTY_F1,20140626,10:16,7527.60,7529.05,7527.00,7528.10,20050
NIFTY_F1,20140626,10:17,7529.00,7530.95,7528.30,7530.00,21200
NIFTY_F1,20140626,10:18,7529.95,7533.55,7529.60,7533.55,37450
NIFTY_F1,20140626,10:19,7532.50,7533.45,7530.00,7530.00,39250
NIFTY_F1,20140626,10:20,7529.70,7532.00,7529.55,7531.05,10000
NIFTY_F1,20140626,10:21,7530.95,7532.00,7530.00,7532.00,21400
NIFTY_F1,20140626,10:22,7532.45,7534.75,7532.00,7534.05,35650
NIFTY_F1,20140626,10:23,7534.00,7536.25,7533.00,7535.90,67250
NIFTY_F1,20140626,10:24,7535.90,7536.50,7533.50,7533.50,28550
NIFTY_F1,20140626,10:25,7533.45,7533.85,7531.25,7532.95,19700
NIFTY_F1,20140626,10:26,7533.00,7534.00,7531.70,7532.10,34850
NIFTY_F1,20140626,10:27,7532.05,7532.90,7530.40,7531.55,24500
NIFTY_F1,20140626,10:28,7531.55,7533.05,7530.60,7532.75,20550
NIFTY_F1,20140626,10:29,7532.00,7533.00,7532.00,7532.00,24500
NIFTY_F1,20140626,10:30,7532.00,7533.70,7531.75,7533.45,18750
NIFTY_F1,20140626,10:31,7533.40,7534.35,7533.00,7533.45,26050
NIFTY_F1,20140626,10:32,7533.40,7533.40,7531.70,7533.30,20050
NIFTY_F1,20140626,10:33,7533.40,7534.70,7533.00,7534.70,19250
NIFTY_F1,20140626,10:34,7533.90,7535.50,7533.75,7534.70,26850
NIFTY_F1,20140626,10:35,7534.75,7534.95,7533.05,7533.55,21900
NIFTY_F1,20140626,10:36,7533.55,7533.55,7531.95,7532.10,15100
NIFTY_F1,20140626,10:37,7532.15,7532.90,7531.55,7532.90,29700
NIFTY_F1,20140626,10:38,7533.05,7533.05,7530.75,7531.85,23150
NIFTY_F1,20140626,10:39,7531.85,7531.85,7529.35,7531.00,28200
NIFTY_F1,20140626,10:40,7531.30,7531.30,7530.00,7530.50,15900
NIFTY_F1,20140626,10:41,7530.65,7531.70,7530.05,7531.70,14700
NIFTY_F1,20140626,10:42,7531.55,7534.95,7531.55,7534.75,34700
NIFTY_F1,20140626,10:43,7534.80,7535.60,7534.00,7535.55,16200
NIFTY_F1,20140626,10:44,7535.00,7536.00,7534.05,7535.30,28350
NIFTY_F1,20140626,10:45,7535.35,7536.05,7535.00,7535.00,27550

NIFTY_F1,20140626,10:46,7535.35,7536.85,7535.00,7536.20,29100
NIFTY_F1,20140626,10:47,7536.20,7536.80,7535.00,7535.25,62000
NIFTY_F1,20140626,10:48,7535.30,7535.30,7532.60,7532.75,22050
NIFTY_F1,20140626,10:49,7532.65,7532.80,7529.60,7530.95,38500
NIFTY_F1,20140626,10:50,7530.50,7531.95,7530.30,7531.15,41250
NIFTY_F1,20140626,10:51,7530.60,7531.35,7528.70,7528.70,20450
NIFTY_F1,20140626,10:52,7528.65,7529.00,7527.00,7527.00,20900
NIFTY_F1,20140626,10:53,7526.50,7531.00,7526.50,7530.05,21550
NIFTY_F1,20140626,10:54,7531.25,7532.45,7530.50,7532.45,9200
NIFTY_F1,20140626,10:55,7532.45,7532.60,7530.50,7530.50,20700
NIFTY_F1,20140626,10:56,7530.50,7531.50,7530.00,7530.70,18150
NIFTY_F1,20140626,10:57,7530.95,7532.30,7530.65,7531.00,29200
NIFTY_F1,20140626,10:58,7531.00,7532.50,7530.75,7531.50,19250
NIFTY_F1,20140626,10:59,7531.95,7532.00,7530.70,7531.10,22000
NIFTY_F1,20140626,11:00,7530.85,7532.90,7530.85,7532.80,8800
NIFTY_F1,20140626,11:01,7532.90,7535.50,7532.40,7534.95,23700
NIFTY_F1,20140626,11:02,7534.95,7536.80,7534.00,7534.05,31200
NIFTY_F1,20140626,11:03,7534.10,7535.00,7532.10,7533.30,28850
NIFTY_F1,20140626,11:04,7533.30,7534.40,7532.10,7533.45,21850
NIFTY_F1,20140626,11:05,7533.50,7533.65,7532.00,7533.30,16000
NIFTY_F1,20140626,11:06,7533.00,7534.95,7532.85,7533.50,23100
NIFTY_F1,20140626,11:07,7534.65,7535.15,7533.60,7535.10,21300
NIFTY_F1,20140626,11:08,7534.80,7535.15,7533.25,7533.80,20750
NIFTY_F1,20140626,11:09,7533.30,7534.20,7531.60,7533.85,18750
NIFTY_F1,20140626,11:10,7533.85,7534.10,7531.35,7534.05,25300
NIFTY_F1,20140626,11:11,7534.10,7535.40,7533.15,7534.45,41750
NIFTY_F1,20140626,11:12,7534.50,7534.95,7533.00,7533.60,15600
NIFTY_F1,20140626,11:13,7533.05,7534.80,7533.05,7533.95,10300
NIFTY_F1,20140626,11:14,7532.95,7534.00,7532.70,7533.85,8600
NIFTY_F1,20140626,11:15,7534.00,7534.65,7533.50,7534.00,12150
NIFTY_F1,20140626,11:16,7534.15,7534.50,7533.55,7534.50,14500
NIFTY_F1,20140626,11:17,7534.10,7535.10,7534.05,7534.60,5800
NIFTY_F1,20140626,11:18,7534.60,7535.45,7534.00,7535.25,22000
NIFTY_F1,20140626,11:19,7535.00,7535.35,7534.05,7534.90,35350
NIFTY_F1,20140626,11:20,7534.85,7536.15,7534.20,7535.40,27750
NIFTY_F1,20140626,11:21,7535.35,7535.95,7534.75,7535.65,29550
NIFTY_F1,20140626,11:22,7535.00,7539.00,7535.00,7539.00,31000
NIFTY_F1,20140626,11:23,7538.45,7541.40,7537.95,7540.00,58350
NIFTY_F1,20140626,11:24,7540.50,7540.75,7538.40,7538.45,28350
NIFTY_F1,20140626,11:25,7539.80,7540.30,7538.65,7539.20,31650
NIFTY_F1,20140626,11:26,7539.90,7540.00,7537.25,7538.00,18450
NIFTY_F1,20140626,11:27,7538.00,7538.95,7537.55,7537.75,15950
NIFTY_F1,20140626,11:28,7538.00,7539.45,7537.65,7538.55,28050
NIFTY_F1,20140626,11:29,7538.40,7538.50,7536.35,7538.20,20000
NIFTY_F1,20140626,11:30,7538.35,7538.35,7535.50,7535.50,14150
NIFTY_F1,20140626,11:31,7536.05,7537.45,7535.10,7536.90,11800
NIFTY_F1,20140626,11:32,7537.00,7537.45,7535.10,7535.65,11550
NIFTY_F1,20140626,11:33,7535.55,7536.95,7535.00,7535.50,18950
NIFTY_F1,20140626,11:34,7535.50,7535.85,7531.50,7532.45,32750
NIFTY_F1,20140626,11:35,7533.20,7533.65,7532.00,7532.00,17050
NIFTY_F1,20140626,11:36,7532.75,7532.90,7529.00,7529.05,53250
NIFTY_F1,20140626,11:37,7529.10,7530.65,7528.60,7528.60,25500
NIFTY_F1,20140626,11:38,7529.65,7531.50,7528.15,7530.95,17350
NIFTY_F1,20140626,11:39,7531.25,7533.00,7530.40,7532.55,17000
NIFTY_F1,20140626,11:40,7532.55,7533.00,7531.90,7532.75,28650
NIFTY_F1,20140626,11:41,7532.75,7532.75,7530.10,7530.15,19800
NIFTY_F1,20140626,11:42,7530.05,7531.90,7529.30,7530.15,11300
NIFTY_F1,20140626,11:43,7530.15,7532.25,7530.15,7530.50,7900
NIFTY_F1,20140626,11:44,7530.85,7532.10,7530.35,7532.10,11850
NIFTY_F1,20140626,11:45,7532.10,7533.00,7530.50,7533.00,11700

NIFTY_F1,20140626,11:46,7533.80,7533.80,7532.05,7532.80,19400
NIFTY_F1,20140626,11:47,7532.10,7532.60,7531.00,7531.05,15450
NIFTY_F1,20140626,11:48,7531.30,7531.55,7529.75,7530.00,20600
NIFTY_F1,20140626,11:49,7530.60,7530.70,7527.60,7529.00,21150
NIFTY_F1,20140626,11:50,7528.85,7531.30,7528.85,7530.50,12150
NIFTY_F1,20140626,11:51,7529.95,7529.95,7528.10,7529.10,7300
NIFTY_F1,20140626,11:52,7529.10,7530.55,7529.10,7529.45,9200
NIFTY_F1,20140626,11:53,7529.60,7531.45,7529.30,7530.50,13000
NIFTY_F1,20140626,11:54,7531.00,7531.90,7529.25,7531.90,11750
NIFTY_F1,20140626,11:55,7532.00,7532.35,7530.55,7531.55,9450
NIFTY_F1,20140626,11:56,7530.40,7531.45,7525.75,7527.15,37750
NIFTY_F1,20140626,11:57,7527.00,7529.30,7526.20,7527.20,29200
NIFTY_F1,20140626,11:58,7526.25,7529.20,7526.25,7528.20,19650
NIFTY_F1,20140626,11:59,7528.20,7529.30,7526.10,7527.25,21400
NIFTY_F1,20140626,12:00,7527.45,7527.75,7526.00,7527.45,13100
NIFTY_F1,20140626,12:01,7526.65,7527.45,7525.30,7527.15,15750
NIFTY_F1,20140626,12:02,7527.40,7528.00,7525.15,7526.85,21250
NIFTY_F1,20140626,12:03,7526.40,7526.85,7523.90,7526.00,26000
NIFTY_F1,20140626,12:04,7525.35,7528.00,7525.30,7528.00,18350
NIFTY_F1,20140626,12:05,7527.95,7529.00,7527.05,7527.80,15900
NIFTY_F1,20140626,12:06,7528.40,7530.80,7527.60,7530.10,12400
NIFTY_F1,20140626,12:07,7530.85,7532.50,7530.20,7532.00,14050
NIFTY_F1,20140626,12:08,7532.00,7532.45,7531.05,7531.90,14500
NIFTY_F1,20140626,12:09,7531.90,7532.00,7531.00,7531.80,9350
NIFTY_F1,20140626,12:10,7531.80,7532.70,7531.00,7531.30,8150
NIFTY_F1,20140626,12:11,7532.00,7533.05,7530.00,7530.00,26150
NIFTY_F1,20140626,12:12,7530.00,7530.95,7528.65,7530.00,22950
NIFTY_F1,20140626,12:13,7530.00,7530.30,7529.50,7530.00,14400
NIFTY_F1,20140626,12:14,7529.90,7530.55,7528.45,7530.55,32550
NIFTY_F1,20140626,12:15,7531.10,7531.45,7529.95,7530.00,16550
NIFTY_F1,20140626,12:16,7530.00,7531.85,7529.85,7531.50,14500
NIFTY_F1,20140626,12:17,7531.50,7531.80,7529.85,7530.60,28750
NIFTY_F1,20140626,12:18,7530.95,7531.00,7529.55,7530.00,23000
NIFTY_F1,20140626,12:19,7530.00,7531.00,7530.00,7530.05,12100
NIFTY_F1,20140626,12:20,7530.05,7531.90,7529.80,7531.90,24950
NIFTY_F1,20140626,12:21,7531.00,7533.00,7531.00,7532.10,12250
NIFTY_F1,20140626,12:22,7532.10,7533.15,7532.05,7533.10,7700
NIFTY_F1,20140626,12:23,7532.50,7535.45,7532.50,7535.45,18750
NIFTY_F1,20140626,12:24,7536.10,7536.85,7535.00,7536.00,41650
NIFTY_F1,20140626,12:25,7535.20,7538.05,7535.20,7536.05,23000
NIFTY_F1,20140626,12:26,7536.05,7538.00,7536.00,7537.90,19750
NIFTY_F1,20140626,12:27,7536.80,7538.70,7536.55,7537.25,46000
NIFTY_F1,20140626,12:28,7537.90,7538.00,7534.75,7535.90,28850
NIFTY_F1,20140626,12:29,7534.70,7535.70,7533.30,7533.30,8900
NIFTY_F1,20140626,12:30,7533.25,7535.40,7532.30,7535.30,22100
NIFTY_F1,20140626,12:31,7534.95,7535.20,7533.40,7533.90,39150
NIFTY_F1,20140626,12:32,7533.90,7534.55,7533.00,7534.50,7450
NIFTY_F1,20140626,12:33,7533.65,7535.55,7533.55,7535.20,13550
NIFTY_F1,20140626,12:34,7535.10,7536.65,7534.15,7535.35,28550
NIFTY_F1,20140626,12:35,7535.35,7535.85,7533.65,7534.90,6700
NIFTY_F1,20140626,12:36,7535.45,7535.50,7534.00,7534.25,21550
NIFTY_F1,20140626,12:37,7534.25,7534.95,7533.30,7534.30,13800
NIFTY_F1,20140626,12:38,7534.45,7534.45,7531.05,7532.80,25050
NIFTY_F1,20140626,12:39,7531.45,7532.85,7531.00,7531.00,17150
NIFTY_F1,20140626,12:40,7530.60,7531.00,7529.80,7530.25,20300
NIFTY_F1,20140626,12:41,7530.25,7531.60,7530.10,7530.70,20700
NIFTY_F1,20140626,12:42,7530.60,7531.60,7530.15,7530.50,9300
NIFTY_F1,20140626,12:43,7530.50,7530.90,7529.50,7530.90,15950
NIFTY_F1,20140626,12:44,7529.65,7530.80,7529.55,7530.15,13000
NIFTY_F1,20140626,12:45,7530.20,7530.80,7529.65,7530.00,12050

NIFTY_F1,20140626,12:46,7529.95,7531.00,7529.90,7530.10,12950
NIFTY_F1,20140626,12:47,7530.25,7532.90,7530.25,7531.80,16550
NIFTY_F1,20140626,12:48,7531.80,7532.95,7531.75,7532.70,16400
NIFTY_F1,20140626,12:49,7533.30,7533.75,7532.05,7532.20,22150
NIFTY_F1,20140626,12:50,7532.20,7532.55,7530.80,7531.50,12150
NIFTY_F1,20140626,12:51,7531.35,7533.70,7531.20,7533.00,13100
NIFTY_F1,20140626,12:52,7532.60,7533.60,7531.55,7531.55,13200
NIFTY_F1,20140626,12:53,7531.55,7533.35,7531.55,7532.35,14900
NIFTY_F1,20140626,12:54,7532.35,7533.20,7531.50,7532.35,23350
NIFTY_F1,20140626,12:55,7532.00,7532.95,7531.45,7531.50,13650
NIFTY_F1,20140626,12:56,7531.50,7532.40,7530.55,7531.35,11700
NIFTY_F1,20140626,12:57,7531.40,7532.00,7530.00,7530.00,13500
NIFTY_F1,20140626,12:58,7530.20,7530.90,7525.20,7525.60,38600
NIFTY_F1,20140626,12:59,7525.55,7526.65,7523.50,7525.00,31650
NIFTY_F1,20140626,13:00,7525.95,7526.95,7523.50,7525.00,24600
NIFTY_F1,20140626,13:01,7524.60,7527.60,7524.40,7527.55,37950
NIFTY_F1,20140626,13:02,7527.55,7527.55,7525.15,7526.25,24000
NIFTY_F1,20140626,13:03,7526.25,7527.00,7525.50,7526.00,14750
NIFTY_F1,20140626,13:04,7525.55,7526.00,7523.50,7524.10,20300
NIFTY_F1,20140626,13:05,7523.50,7523.95,7521.10,7522.20,21200
NIFTY_F1,20140626,13:06,7522.65,7524.40,7521.15,7524.40,17050
NIFTY_F1,20140626,13:07,7524.95,7525.00,7522.50,7524.50,17000
NIFTY_F1,20140626,13:08,7524.80,7526.00,7524.00,7526.00,19550
NIFTY_F1,20140626,13:09,7525.05,7526.35,7524.50,7524.70,11200
NIFTY_F1,20140626,13:10,7524.40,7525.10,7523.05,7523.05,12900
NIFTY_F1,20140626,13:11,7523.05,7525.40,7523.05,7525.00,11000
NIFTY_F1,20140626,13:12,7525.00,7526.60,7524.95,7525.90,13700
NIFTY_F1,20140626,13:13,7526.00,7529.45,7525.35,7529.45,26650
NIFTY_F1,20140626,13:14,7529.25,7530.00,7527.60,7529.25,13700
NIFTY_F1,20140626,13:15,7529.25,7530.00,7527.45,7527.55,17550
NIFTY_F1,20140626,13:16,7528.00,7529.75,7528.00,7529.75,8400
NIFTY_F1,20140626,13:17,7529.75,7529.95,7527.00,7527.95,24300
NIFTY_F1,20140626,13:18,7527.95,7528.00,7526.30,7527.45,9600
NIFTY_F1,20140626,13:19,7528.00,7529.00,7528.00,7528.25,12100
NIFTY_F1,20140626,13:20,7528.25,7529.80,7528.00,7528.00,11550
NIFTY_F1,20140626,13:21,7529.45,7529.45,7527.00,7527.95,15900
NIFTY_F1,20140626,13:22,7528.00,7528.70,7525.80,7527.05,11150
NIFTY_F1,20140626,13:23,7527.00,7527.95,7526.20,7527.50,11000
NIFTY_F1,20140626,13:24,7527.90,7528.95,7526.20,7528.00,12850
NIFTY_F1,20140626,13:25,7527.65,7529.00,7527.60,7528.15,8400
NIFTY_F1,20140626,13:26,7528.45,7529.25,7527.50,7528.65,9050
NIFTY_F1,20140626,13:27,7528.00,7528.85,7525.55,7525.70,15500
NIFTY_F1,20140626,13:28,7527.00,7527.50,7524.00,7524.15,15350
NIFTY_F1,20140626,13:29,7522.05,7523.00,7520.20,7521.00,65700
NIFTY_F1,20140626,13:30,7521.00,7522.55,7515.00,7515.55,66500
NIFTY_F1,20140626,13:31,7515.10,7518.55,7515.10,7518.00,74850
NIFTY_F1,20140626,13:32,7516.20,7518.30,7514.00,7518.25,50500
NIFTY_F1,20140626,13:33,7518.15,7520.00,7517.00,7519.45,43900
NIFTY_F1,20140626,13:34,7518.95,7522.40,7518.95,7520.10,23400
NIFTY_F1,20140626,13:35,7520.55,7521.00,7517.70,7518.00,27050
NIFTY_F1,20140626,13:36,7518.00,7519.45,7517.10,7518.00,12500
NIFTY_F1,20140626,13:37,7518.05,7522.15,7518.05,7521.65,25350
NIFTY_F1,20140626,13:38,7521.65,7522.95,7519.45,7522.95,30250
NIFTY_F1,20140626,13:39,7522.95,7524.00,7521.15,7523.50,25400
NIFTY_F1,20140626,13:40,7523.65,7524.80,7522.30,7524.00,24200
NIFTY_F1,20140626,13:41,7523.05,7525.90,7523.05,7525.00,13600
NIFTY_F1,20140626,13:42,7525.00,7525.70,7523.30,7524.45,21750
NIFTY_F1,20140626,13:43,7524.00,7525.95,7524.00,7524.55,17950
NIFTY_F1,20140626,13:44,7524.00,7525.75,7523.85,7523.95,35200
NIFTY_F1,20140626,13:45,7524.05,7524.45,7523.00,7524.05,15950

NIFTY_F1,20140626,13:46,7524.05,7526.80,7524.00,7526.75,23600
NIFTY_F1,20140626,13:47,7526.50,7527.75,7526.15,7527.35,16350
NIFTY_F1,20140626,13:48,7527.00,7527.95,7525.90,7526.50,30950
NIFTY_F1,20140626,13:49,7526.20,7527.70,7526.15,7526.35,13400
NIFTY_F1,20140626,13:50,7526.90,7526.90,7524.10,7524.10,23050
NIFTY_F1,20140626,13:51,7524.00,7525.55,7519.05,7519.45,35350
NIFTY_F1,20140626,13:52,7519.45,7523.45,7519.45,7523.45,17900
NIFTY_F1,20140626,13:53,7522.30,7523.65,7520.65,7522.50,16550
NIFTY_F1,20140626,13:54,7522.20,7522.95,7522.00,7522.45,11050
NIFTY_F1,20140626,13:55,7522.10,7523.00,7521.15,7522.00,24350
NIFTY_F1,20140626,13:56,7522.00,7522.45,7520.10,7520.50,17550
NIFTY_F1,20140626,13:57,7520.50,7520.95,7516.80,7520.60,20000
NIFTY_F1,20140626,13:58,7519.50,7523.00,7519.50,7522.20,28750
NIFTY_F1,20140626,13:59,7522.25,7523.00,7521.00,7522.65,16250
NIFTY_F1,20140626,14:00,7522.45,7523.45,7521.45,7521.85,16950
NIFTY_F1,20140626,14:01,7521.85,7522.95,7518.05,7519.00,25200
NIFTY_F1,20140626,14:02,7518.60,7520.00,7518.00,7518.00,14000
NIFTY_F1,20140626,14:03,7518.00,7521.60,7518.00,7520.30,33000
NIFTY_F1,20140626,14:04,7520.40,7522.50,7520.00,7520.40,10600
NIFTY_F1,20140626,14:05,7520.50,7523.80,7520.50,7523.80,17450
NIFTY_F1,20140626,14:06,7522.40,7525.45,7521.80,7525.00,23300
NIFTY_F1,20140626,14:07,7524.25,7525.85,7524.05,7524.95,18900
NIFTY_F1,20140626,14:08,7525.00,7527.00,7524.00,7527.00,18700
NIFTY_F1,20140626,14:09,7526.70,7528.50,7526.00,7528.50,26250
NIFTY_F1,20140626,14:10,7528.90,7529.70,7527.20,7529.70,20400
NIFTY_F1,20140626,14:11,7529.00,7530.95,7528.50,7530.75,29800
NIFTY_F1,20140626,14:12,7530.25,7534.80,7530.10,7533.95,58500
NIFTY_F1,20140626,14:13,7533.00,7534.65,7531.00,7532.00,35050
NIFTY_F1,20140626,14:14,7532.05,7534.05,7531.45,7532.25,31200
NIFTY_F1,20140626,14:15,7533.25,7533.45,7530.55,7530.55,22300
NIFTY_F1,20140626,14:16,7530.55,7530.55,7526.50,7528.00,21550
NIFTY_F1,20140626,14:17,7528.05,7528.30,7526.00,7527.00,19000
NIFTY_F1,20140626,14:18,7528.20,7529.50,7527.05,7529.50,15950
NIFTY_F1,20140626,14:19,7529.45,7531.00,7529.00,7529.10,18350
NIFTY_F1,20140626,14:20,7528.45,7530.60,7527.20,7530.60,31200
NIFTY_F1,20140626,14:21,7530.60,7532.25,7528.80,7532.25,19500
NIFTY_F1,20140626,14:22,7532.20,7533.00,7531.00,7531.00,14400
NIFTY_F1,20140626,14:23,7531.20,7533.05,7531.10,7531.25,25750
NIFTY_F1,20140626,14:24,7531.05,7531.60,7529.05,7529.90,14800
NIFTY_F1,20140626,14:25,7529.75,7531.50,7529.20,7531.00,14950
NIFTY_F1,20140626,14:26,7530.60,7531.25,7529.00,7529.30,19050
NIFTY_F1,20140626,14:27,7529.35,7530.10,7528.00,7528.85,12650
NIFTY_F1,20140626,14:28,7528.60,7530.15,7528.00,7529.00,36200
NIFTY_F1,20140626,14:29,7528.30,7530.00,7528.00,7528.65,24350
NIFTY_F1,20140626,14:30,7528.30,7531.65,7527.05,7531.00,22400
NIFTY_F1,20140626,14:31,7530.00,7530.95,7527.45,7528.35,9300
NIFTY_F1,20140626,14:32,7527.95,7529.05,7527.00,7527.95,14550
NIFTY_F1,20140626,14:33,7528.30,7529.70,7528.00,7529.70,13050
NIFTY_F1,20140626,14:34,7528.80,7530.30,7528.60,7530.00,19650
NIFTY_F1,20140626,14:35,7529.00,7530.35,7529.00,7529.35,22100
NIFTY_F1,20140626,14:36,7529.40,7532.50,7529.35,7532.00,33950
NIFTY_F1,20140626,14:37,7532.00,7534.70,7532.00,7533.20,65700
NIFTY_F1,20140626,14:38,7533.25,7538.00,7533.25,7538.00,49600
NIFTY_F1,20140626,14:39,7538.00,7542.45,7535.10,7542.45,84850
NIFTY_F1,20140626,14:40,7542.40,7542.70,7538.15,7539.40,64050
NIFTY_F1,20140626,14:41,7539.80,7543.10,7538.35,7540.00,53200
NIFTY_F1,20140626,14:42,7540.10,7543.90,7539.65,7542.00,54700
NIFTY_F1,20140626,14:43,7541.90,7546.75,7541.10,7546.00,81600
NIFTY_F1,20140626,14:44,7546.05,7548.25,7545.00,7547.70,103450
NIFTY_F1,20140626,14:45,7547.30,7549.00,7543.35,7543.35,70650

NIFTY_F1,20140626,14:46,7544.45,7544.45,7538.40,7538.40,47900
NIFTY_F1,20140626,14:47,7538.90,7539.95,7534.25,7539.25,66500
NIFTY_F1,20140626,14:48,7539.25,7539.95,7536.30,7537.00,36450
NIFTY_F1,20140626,14:49,7536.60,7537.70,7529.80,7530.30,63950
NIFTY_F1,20140626,14:50,7530.60,7534.30,7526.65,7527.40,86200
NIFTY_F1,20140626,14:51,7527.70,7529.80,7527.35,7528.90,47850
NIFTY_F1,20140626,14:52,7528.65,7531.05,7528.55,7531.05,61700
NIFTY_F1,20140626,14:53,7530.15,7534.30,7530.15,7533.00,38550
NIFTY_F1,20140626,14:54,7532.95,7533.35,7531.05,7532.50,32900
NIFTY_F1,20140626,14:55,7532.50,7532.50,7527.45,7528.55,43350
NIFTY_F1,20140626,14:56,7528.40,7529.45,7525.55,7526.35,39050
NIFTY_F1,20140626,14:57,7526.65,7527.50,7523.45,7526.00,61800
NIFTY_F1,20140626,14:58,7525.00,7528.25,7525.00,7527.00,43400
NIFTY_F1,20140626,14:59,7527.70,7529.75,7527.15,7527.50,61050
NIFTY_F1,20140626,15:00,7527.95,7530.35,7524.30,7527.35,112050
NIFTY_F1,20140626,15:01,7527.00,7527.00,7513.95,7513.95,248100
NIFTY_F1,20140626,15:02,7512.75,7513.20,7502.05,7504.80,343600
NIFTY_F1,20140626,15:03,7504.40,7506.00,7492.00,7498.65,308100
NIFTY_F1,20140626,15:04,7499.35,7499.35,7495.00,7496.70,211800
NIFTY_F1,20140626,15:05,7496.00,7496.00,7487.00,7489.80,241950
NIFTY_F1,20140626,15:06,7489.90,7499.70,7488.75,7499.45,193550
NIFTY_F1,20140626,15:07,7500.90,7506.05,7500.30,7505.05,217850
NIFTY_F1,20140626,15:08,7504.95,7506.30,7503.35,7504.05,104750
NIFTY_F1,20140626,15:09,7504.05,7505.85,7498.00,7499.70,151950
NIFTY_F1,20140626,15:10,7498.65,7500.00,7494.25,7495.00,130700
NIFTY_F1,20140626,15:11,7495.90,7498.10,7494.00,7494.10,145650
NIFTY_F1,20140626,15:12,7495.00,7496.00,7490.15,7491.45,113850
NIFTY_F1,20140626,15:13,7491.60,7493.60,7490.55,7493.60,118300
NIFTY_F1,20140626,15:14,7493.00,7495.20,7492.85,7493.95,80050
NIFTY_F1,20140626,15:15,7493.00,7494.90,7493.00,7494.65,65400
NIFTY_F1,20140626,15:16,7494.85,7495.15,7491.45,7492.45,117650
NIFTY_F1,20140626,15:17,7492.25,7492.40,7488.55,7490.05,110500
NIFTY_F1,20140626,15:18,7490.80,7492.70,7489.00,7492.00,124950
NIFTY_F1,20140626,15:19,7491.45,7492.80,7491.15,7491.80,65250
NIFTY_F1,20140626,15:20,7491.60,7493.40,7491.60,7492.80,68150
NIFTY_F1,20140626,15:21,7492.20,7493.80,7491.60,7492.50,74750
NIFTY_F1,20140626,15:22,7492.40,7493.25,7491.95,7492.10,75150
NIFTY_F1,20140626,15:23,7492.15,7493.00,7491.10,7491.55,67900
NIFTY_F1,20140626,15:24,7491.35,7492.60,7490.80,7492.35,100000
NIFTY_F1,20140626,15:25,7492.15,7493.90,7491.40,7493.30,85150
NIFTY_F1,20140626,15:26,7493.30,7494.40,7493.00,7493.90,104500
NIFTY_F1,20140626,15:27,7493.00,7494.00,7492.65,7493.30,89500
NIFTY_F1,20140626,15:28,7493.35,7493.90,7491.85,7493.90,76650
NIFTY_F1,20140626,15:29,7492.70,7493.75,7492.60,7492.65,88850
NIFTY_F1,20140626,15:30,7493.75,7493.85,7492.55,7493.00,59000
NIFTY_F1,20140627,09:16,7550.00,7559.85,7534.25,7549.20,164900
NIFTY_F1,20140627,09:17,7549.05,7551.95,7548.05,7551.05,78400
NIFTY_F1,20140627,09:18,7551.50,7553.05,7551.00,7552.00,57650
NIFTY_F1,20140627,09:19,7552.00,7553.00,7545.00,7545.00,79700
NIFTY_F1,20140627,09:20,7544.50,7545.00,7538.35,7543.00,73000
NIFTY_F1,20140627,09:21,7542.60,7543.80,7538.55,7541.15,57050
NIFTY_F1,20140627,09:22,7541.15,7552.00,7541.00,7551.45,53650
NIFTY_F1,20140627,09:23,7551.00,7560.00,7548.70,7560.00,81150
NIFTY_F1,20140627,09:24,7562.50,7565.00,7556.80,7558.00,76350
NIFTY_F1,20140627,09:25,7557.90,7564.85,7557.20,7563.00,59200
NIFTY_F1,20140627,09:26,7562.00,7563.00,7558.40,7560.05,45050
NIFTY_F1,20140627,09:27,7560.00,7560.00,7556.60,7556.65,30750
NIFTY_F1,20140627,09:28,7557.85,7563.40,7556.60,7559.15,45400
NIFTY_F1,20140627,09:29,7559.05,7559.70,7552.05,7554.00,38100
NIFTY_F1,20140627,09:30,7554.60,7554.75,7552.00,7553.10,28800

NIFTY_F1,20140627,09:31,7554.75,7563.75,7552.45,7563.40,55800
NIFTY_F1,20140627,09:32,7563.25,7563.60,7557.60,7559.00,24600
NIFTY_F1,20140627,09:33,7558.30,7560.20,7557.95,7557.95,19950
NIFTY_F1,20140627,09:34,7557.95,7559.00,7553.95,7555.95,19500
NIFTY_F1,20140627,09:35,7555.95,7559.45,7555.15,7558.20,25400
NIFTY_F1,20140627,09:36,7558.10,7560.00,7556.00,7557.25,21700
NIFTY_F1,20140627,09:37,7556.85,7561.10,7556.50,7561.10,29350
NIFTY_F1,20140627,09:38,7561.05,7562.50,7557.10,7557.20,26300
NIFTY_F1,20140627,09:39,7558.00,7563.30,7556.65,7562.95,15200
NIFTY_F1,20140627,09:40,7562.95,7564.00,7560.00,7562.00,39500
NIFTY_F1,20140627,09:41,7561.00,7569.00,7560.55,7566.75,104450
NIFTY_F1,20140627,09:42,7566.15,7567.00,7563.50,7564.00,45400
NIFTY_F1,20140627,09:43,7563.00,7565.00,7561.15,7561.15,36300
NIFTY_F1,20140627,09:44,7561.20,7562.75,7558.15,7559.55,25550
NIFTY_F1,20140627,09:45,7559.90,7559.90,7556.00,7556.55,29250
NIFTY_F1,20140627,09:46,7556.55,7557.00,7553.70,7554.00,37450
NIFTY_F1,20140627,09:47,7553.50,7553.50,7550.30,7551.25,44000
NIFTY_F1,20140627,09:48,7552.00,7554.55,7550.55,7551.05,26100
NIFTY_F1,20140627,09:49,7551.05,7553.00,7551.05,7551.50,17450
NIFTY_F1,20140627,09:50,7552.25,7552.25,7550.15,7552.20,21700
NIFTY_F1,20140627,09:51,7551.80,7554.30,7551.20,7554.00,18150
NIFTY_F1,20140627,09:52,7554.00,7558.00,7553.25,7556.00,11450
NIFTY_F1,20140627,09:53,7556.60,7556.60,7553.30,7554.95,14500
NIFTY_F1,20140627,09:54,7554.95,7557.15,7554.90,7557.15,11150
NIFTY_F1,20140627,09:55,7556.90,7558.60,7556.90,7558.10,10050
NIFTY_F1,20140627,09:56,7558.15,7563.00,7557.75,7561.80,32750
NIFTY_F1,20140627,09:57,7561.90,7562.55,7555.20,7556.65,23200
NIFTY_F1,20140627,09:58,7557.30,7559.35,7556.60,7558.00,5800
NIFTY_F1,20140627,09:59,7558.25,7558.85,7557.00,7558.05,13700
NIFTY_F1,20140627,10:00,7558.85,7559.85,7558.00,7558.20,11600
NIFTY_F1,20140627,10:01,7558.00,7558.90,7556.10,7556.75,13050
NIFTY_F1,20140627,10:02,7556.80,7557.00,7555.25,7555.40,4650
NIFTY_F1,20140627,10:03,7555.45,7556.50,7555.00,7555.90,6900
NIFTY_F1,20140627,10:04,7556.30,7557.00,7554.60,7554.75,12850
NIFTY_F1,20140627,10:05,7555.65,7556.20,7554.00,7554.00,9500
NIFTY_F1,20140627,10:06,7554.00,7554.95,7551.00,7551.00,29500
NIFTY_F1,20140627,10:07,7551.75,7552.70,7547.60,7548.00,84700
NIFTY_F1,20140627,10:08,7548.00,7548.90,7546.30,7547.35,45400
NIFTY_F1,20140627,10:09,7547.35,7549.80,7543.55,7545.00,56200
NIFTY_F1,20140627,10:10,7546.00,7549.40,7544.70,7548.05,27800
NIFTY_F1,20140627,10:11,7548.05,7551.95,7548.05,7548.10,14250
NIFTY_F1,20140627,10:12,7548.10,7549.65,7548.00,7548.35,11100
NIFTY_F1,20140627,10:13,7548.00,7549.50,7543.90,7543.90,23600
NIFTY_F1,20140627,10:14,7543.90,7547.45,7543.00,7545.05,28800
NIFTY_F1,20140627,10:15,7545.00,7547.65,7544.50,7546.00,10050
NIFTY_F1,20140627,10:16,7546.00,7546.00,7542.10,7542.50,21050
NIFTY_F1,20140627,10:17,7542.50,7545.90,7540.25,7540.25,51500
NIFTY_F1,20140627,10:18,7540.10,7544.35,7540.00,7542.25,36600
NIFTY_F1,20140627,10:19,7542.25,7542.25,7539.10,7539.10,49350
NIFTY_F1,20140627,10:20,7540.00,7544.00,7539.25,7540.90,24400
NIFTY_F1,20140627,10:21,7541.00,7544.90,7539.90,7544.90,18750
NIFTY_F1,20140627,10:22,7545.00,7547.00,7544.70,7547.00,7250
NIFTY_F1,20140627,10:23,7547.00,7549.00,7547.00,7547.50,17450
NIFTY_F1,20140627,10:24,7547.55,7549.40,7547.00,7548.85,11800
NIFTY_F1,20140627,10:25,7548.85,7549.90,7547.60,7547.60,10200
NIFTY_F1,20140627,10:26,7548.00,7548.15,7546.00,7546.00,5900
NIFTY_F1,20140627,10:27,7545.00,7546.80,7544.65,7546.25,8250
NIFTY_F1,20140627,10:28,7546.20,7546.50,7545.90,7546.10,4550
NIFTY_F1,20140627,10:29,7546.10,7546.50,7545.95,7546.45,10950
NIFTY_F1,20140627,10:30,7546.15,7549.00,7546.15,7549.00,11450

NIFTY_F1,20140627,10:31,7549.00,7551.20,7549.00,7550.40,15400
NIFTY_F1,20140627,10:32,7550.90,7551.60,7546.90,7548.75,10250
NIFTY_F1,20140627,10:33,7548.85,7550.05,7547.05,7548.45,7700
NIFTY_F1,20140627,10:34,7548.00,7548.00,7545.00,7545.95,6100
NIFTY_F1,20140627,10:35,7545.95,7549.75,7544.85,7548.25,2850
NIFTY_F1,20140627,10:36,7549.00,7549.00,7547.00,7547.05,1800
NIFTY_F1,20140627,10:37,7547.85,7549.15,7547.70,7548.75,9350
NIFTY_F1,20140627,10:38,7549.00,7550.00,7548.80,7549.25,6250
NIFTY_F1,20140627,10:39,7549.25,7549.25,7547.50,7549.00,10750
NIFTY_F1,20140627,10:40,7549.00,7549.85,7548.15,7549.85,2950
NIFTY_F1,20140627,10:41,7549.85,7550.00,7547.85,7548.95,3800
NIFTY_F1,20140627,10:42,7549.00,7549.05,7548.25,7549.05,2850
NIFTY_F1,20140627,10:43,7549.00,7552.00,7549.00,7551.00,19150
NIFTY_F1,20140627,10:44,7551.05,7552.90,7550.60,7552.50,9600
NIFTY_F1,20140627,10:45,7552.10,7553.20,7551.65,7552.40,14550
NIFTY_F1,20140627,10:46,7552.45,7554.55,7551.60,7553.55,25600
NIFTY_F1,20140627,10:47,7554.00,7554.90,7552.00,7553.00,20950
NIFTY_F1,20140627,10:48,7553.00,7553.95,7552.25,7553.95,7050
NIFTY_F1,20140627,10:49,7553.00,7554.90,7552.35,7554.90,9000
NIFTY_F1,20140627,10:50,7554.85,7556.00,7553.00,7553.70,20450
NIFTY_F1,20140627,10:51,7554.45,7554.95,7553.95,7554.50,5800
NIFTY_F1,20140627,10:52,7554.00,7556.20,7551.00,7553.70,23550
NIFTY_F1,20140627,10:53,7553.25,7554.70,7552.10,7553.50,7850
NIFTY_F1,20140627,10:54,7554.00,7556.40,7554.00,7556.00,12050
NIFTY_F1,20140627,10:55,7555.00,7557.20,7555.00,7556.00,9150
NIFTY_F1,20140627,10:56,7556.95,7557.00,7555.30,7556.05,8400
NIFTY_F1,20140627,10:57,7557.05,7560.00,7556.75,7558.55,49400
NIFTY_F1,20140627,10:58,7558.00,7559.00,7557.05,7557.30,8850
NIFTY_F1,20140627,10:59,7556.05,7557.70,7555.00,7555.95,5900
NIFTY_F1,20140627,11:00,7555.95,7558.00,7555.95,7557.95,8850
NIFTY_F1,20140627,11:01,7557.30,7559.35,7557.30,7558.95,11200
NIFTY_F1,20140627,11:02,7558.50,7559.50,7556.25,7556.25,9900
NIFTY_F1,20140627,11:03,7556.25,7557.60,7554.90,7554.90,13150
NIFTY_F1,20140627,11:04,7555.15,7557.00,7554.00,7557.00,8900
NIFTY_F1,20140627,11:05,7555.15,7555.15,7551.20,7552.00,11350
NIFTY_F1,20140627,11:06,7551.85,7553.05,7551.40,7551.55,6550
NIFTY_F1,20140627,11:07,7552.80,7552.80,7546.40,7547.00,13300
NIFTY_F1,20140627,11:08,7547.00,7548.00,7545.15,7547.00,14500
NIFTY_F1,20140627,11:09,7546.00,7547.00,7545.05,7546.65,11400
NIFTY_F1,20140627,11:10,7545.50,7548.00,7544.10,7547.00,24700
NIFTY_F1,20140627,11:11,7548.00,7549.10,7547.00,7548.00,8600
NIFTY_F1,20140627,11:12,7548.85,7549.40,7547.65,7548.50,2950
NIFTY_F1,20140627,11:13,7549.30,7549.30,7547.00,7548.90,7750
NIFTY_F1,20140627,11:14,7548.00,7549.00,7547.15,7548.65,3450
NIFTY_F1,20140627,11:15,7548.65,7552.20,7548.65,7552.10,12900
NIFTY_F1,20140627,11:16,7551.40,7553.10,7550.70,7552.00,6400
NIFTY_F1,20140627,11:17,7551.10,7553.00,7551.00,7553.00,4200
NIFTY_F1,20140627,11:18,7552.45,7553.30,7551.10,7551.10,6800
NIFTY_F1,20140627,11:19,7551.05,7552.55,7548.30,7548.40,5150
NIFTY_F1,20140627,11:20,7548.55,7550.85,7547.30,7550.85,10750
NIFTY_F1,20140627,11:21,7550.85,7550.85,7547.55,7547.85,3750
NIFTY_F1,20140627,11:22,7549.00,7549.00,7546.00,7547.00,32450
NIFTY_F1,20140627,11:23,7546.00,7547.00,7545.35,7545.50,7300
NIFTY_F1,20140627,11:24,7545.50,7547.85,7544.00,7545.50,19300
NIFTY_F1,20140627,11:25,7546.00,7546.00,7544.10,7545.80,4300
NIFTY_F1,20140627,11:26,7545.65,7546.90,7544.60,7545.40,6700
NIFTY_F1,20140627,11:27,7546.70,7546.80,7541.10,7544.10,42050
NIFTY_F1,20140627,11:28,7544.00,7544.00,7538.30,7540.30,50500
NIFTY_F1,20140627,11:29,7541.00,7543.95,7539.90,7542.00,18750
NIFTY_F1,20140627,11:30,7541.60,7549.75,7541.60,7546.30,19800

NIFTY_F1,20140627,11:31,7547.00,7548.00,7543.30,7545.00,10400
NIFTY_F1,20140627,11:32,7545.00,7547.90,7543.70,7547.00,6300
NIFTY_F1,20140627,11:33,7546.90,7547.20,7545.90,7547.00,8150
NIFTY_F1,20140627,11:34,7546.00,7547.00,7546.00,7546.50,5800
NIFTY_F1,20140627,11:35,7546.00,7547.40,7545.90,7547.40,6150
NIFTY_F1,20140627,11:36,7547.30,7547.60,7546.30,7547.40,3050
NIFTY_F1,20140627,11:37,7547.70,7548.00,7544.00,7544.00,8150
NIFTY_F1,20140627,11:38,7543.95,7546.35,7538.05,7545.80,70250
NIFTY_F1,20140627,11:39,7546.30,7546.30,7540.05,7542.90,15150
NIFTY_F1,20140627,11:40,7543.00,7546.40,7542.40,7546.00,16100
NIFTY_F1,20140627,11:41,7547.00,7547.00,7542.40,7542.45,18100
NIFTY_F1,20140627,11:42,7543.00,7543.45,7542.10,7543.40,4100
NIFTY_F1,20140627,11:43,7542.30,7543.85,7542.15,7543.45,3550
NIFTY_F1,20140627,11:44,7543.45,7543.90,7542.00,7543.20,6250
NIFTY_F1,20140627,11:45,7542.35,7543.60,7541.50,7543.00,12300
NIFTY_F1,20140627,11:46,7543.00,7543.50,7539.00,7539.10,20100
NIFTY_F1,20140627,11:47,7540.00,7541.35,7538.20,7539.05,22400
NIFTY_F1,20140627,11:48,7540.30,7540.30,7535.10,7535.95,45450
NIFTY_F1,20140627,11:49,7535.90,7541.75,7535.55,7540.20,39300
NIFTY_F1,20140627,11:50,7541.00,7542.75,7538.05,7538.10,13800
NIFTY_F1,20140627,11:51,7538.95,7540.85,7536.05,7538.00,19900
NIFTY_F1,20140627,11:52,7537.00,7539.15,7536.25,7539.00,10700
NIFTY_F1,20140627,11:53,7538.95,7540.00,7537.75,7539.05,5700
NIFTY_F1,20140627,11:54,7539.00,7539.90,7536.25,7537.00,8550
NIFTY_F1,20140627,11:55,7537.00,7537.00,7520.20,7524.05,220650
NIFTY_F1,20140627,11:56,7524.90,7531.40,7524.00,7530.00,48600
NIFTY_F1,20140627,11:57,7530.90,7532.00,7529.00,7529.00,31850
NIFTY_F1,20140627,11:58,7529.00,7532.90,7528.45,7532.35,25850
NIFTY_F1,20140627,11:59,7532.90,7532.90,7531.00,7531.90,15950
NIFTY_F1,20140627,12:00,7531.90,7533.50,7531.35,7533.00,15350
NIFTY_F1,20140627,12:01,7533.10,7535.00,7533.10,7534.00,18350
NIFTY_F1,20140627,12:02,7534.60,7535.00,7533.95,7534.80,13400
NIFTY_F1,20140627,12:03,7534.55,7536.10,7533.00,7533.00,22350
NIFTY_F1,20140627,12:04,7533.00,7533.70,7531.00,7533.70,12650
NIFTY_F1,20140627,12:05,7533.65,7534.90,7531.75,7534.90,6750
NIFTY_F1,20140627,12:06,7533.95,7535.90,7533.40,7535.90,6550
NIFTY_F1,20140627,12:07,7534.70,7535.70,7534.50,7535.05,4450
NIFTY_F1,20140627,12:08,7535.00,7535.00,7530.25,7531.55,9100
NIFTY_F1,20140627,12:09,7531.40,7535.00,7531.40,7532.85,14450
NIFTY_F1,20140627,12:10,7531.60,7532.00,7529.45,7530.30,10150
NIFTY_F1,20140627,12:11,7530.00,7531.05,7529.00,7529.85,5450
NIFTY_F1,20140627,12:12,7529.90,7529.90,7522.00,7522.15,38450
NIFTY_F1,20140627,12:13,7522.15,7525.60,7521.50,7525.60,30750
NIFTY_F1,20140627,12:14,7525.00,7525.80,7520.20,7520.70,31800
NIFTY_F1,20140627,12:15,7520.90,7521.65,7515.50,7517.10,88800
NIFTY_F1,20140627,12:16,7517.50,7523.85,7516.50,7523.00,54800
NIFTY_F1,20140627,12:17,7523.70,7525.00,7521.95,7524.00,38550
NIFTY_F1,20140627,12:18,7524.70,7525.00,7522.00,7524.00,21450
NIFTY_F1,20140627,12:19,7523.00,7524.75,7521.30,7524.00,17600
NIFTY_F1,20140627,12:20,7524.65,7526.00,7524.00,7525.40,22650
NIFTY_F1,20140627,12:21,7525.40,7526.65,7525.35,7525.45,21700
NIFTY_F1,20140627,12:22,7525.40,7525.90,7524.20,7524.95,9450
NIFTY_F1,20140627,12:23,7524.95,7526.35,7520.20,7520.75,23700
NIFTY_F1,20140627,12:24,7520.20,7521.05,7517.10,7521.00,30700
NIFTY_F1,20140627,12:25,7521.60,7525.60,7520.75,7525.05,18300
NIFTY_F1,20140627,12:26,7525.90,7526.60,7524.45,7524.45,13800
NIFTY_F1,20140627,12:27,7524.65,7527.00,7524.65,7527.00,8350
NIFTY_F1,20140627,12:28,7527.00,7527.80,7521.80,7521.80,19700
NIFTY_F1,20140627,12:29,7521.95,7521.95,7515.80,7516.00,32800
NIFTY_F1,20140627,12:30,7515.95,7519.00,7512.30,7519.00,73800

NIFTY_F1,20140627,12:31,7518.00,7519.00,7515.00,7517.70,31050
NIFTY_F1,20140627,12:32,7517.80,7518.50,7515.80,7517.10,12550
NIFTY_F1,20140627,12:33,7518.00,7522.00,7517.20,7522.00,12550
NIFTY_F1,20140627,12:34,7522.00,7522.10,7520.00,7520.95,17700
NIFTY_F1,20140627,12:35,7520.95,7521.00,7518.00,7518.60,11400
NIFTY_F1,20140627,12:36,7518.00,7518.50,7514.90,7515.05,20100
NIFTY_F1,20140627,12:37,7516.25,7517.95,7515.00,7517.70,10000
NIFTY_F1,20140627,12:38,7518.25,7521.45,7518.25,7521.10,16550
NIFTY_F1,20140627,12:39,7521.40,7524.65,7521.10,7524.20,17150
NIFTY_F1,20140627,12:40,7524.50,7528.00,7523.50,7526.15,32900
NIFTY_F1,20140627,12:41,7526.90,7527.50,7524.10,7526.90,12450
NIFTY_F1,20140627,12:42,7526.90,7526.90,7523.45,7525.50,17000
NIFTY_F1,20140627,12:43,7525.35,7525.35,7523.10,7523.75,7150
NIFTY_F1,20140627,12:44,7523.50,7526.00,7523.05,7525.50,8300
NIFTY_F1,20140627,12:45,7525.50,7526.00,7522.10,7522.10,9000
NIFTY_F1,20140627,12:46,7522.10,7524.95,7521.20,7523.00,7850
NIFTY_F1,20140627,12:47,7524.45,7524.45,7522.05,7523.00,3850
NIFTY_F1,20140627,12:48,7523.00,7524.75,7522.70,7523.90,7150
NIFTY_F1,20140627,12:49,7523.50,7523.95,7520.00,7521.00,6400
NIFTY_F1,20140627,12:50,7520.00,7522.90,7516.55,7522.90,19000
NIFTY_F1,20140627,12:51,7522.40,7523.90,7522.05,7522.50,6900
NIFTY_F1,20140627,12:52,7523.00,7525.40,7523.00,7525.40,6550
NIFTY_F1,20140627,12:53,7525.45,7528.15,7525.10,7528.15,8900
NIFTY_F1,20140627,12:54,7528.00,7528.15,7525.25,7525.25,7150
NIFTY_F1,20140627,12:55,7526.65,7527.90,7526.05,7527.90,5600
NIFTY_F1,20140627,12:56,7528.50,7530.00,7528.50,7528.60,17700
NIFTY_F1,20140627,12:57,7528.60,7530.00,7528.60,7528.95,5950
NIFTY_F1,20140627,12:58,7528.60,7528.60,7525.45,7526.45,6700
NIFTY_F1,20140627,12:59,7526.45,7528.00,7525.40,7526.55,9300
NIFTY_F1,20140627,13:00,7527.00,7528.00,7525.10,7525.10,7250
NIFTY_F1,20140627,13:01,7525.40,7525.50,7523.40,7525.50,11700
NIFTY_F1,20140627,13:02,7525.50,7530.00,7525.00,7529.10,8500
NIFTY_F1,20140627,13:03,7529.60,7529.60,7527.15,7529.00,4900
NIFTY_F1,20140627,13:04,7528.25,7529.95,7523.60,7523.60,13950
NIFTY_F1,20140627,13:05,7523.05,7525.95,7521.30,7522.70,14050
NIFTY_F1,20140627,13:06,7522.65,7523.00,7521.50,7521.70,7050
NIFTY_F1,20140627,13:07,7521.70,7525.00,7521.70,7524.50,6350
NIFTY_F1,20140627,13:08,7524.50,7528.80,7523.80,7528.80,8300
NIFTY_F1,20140627,13:09,7528.05,7529.45,7523.20,7528.40,6500
NIFTY_F1,20140627,13:10,7528.35,7529.95,7528.30,7529.75,8550
NIFTY_F1,20140627,13:11,7530.00,7530.00,7524.00,7524.00,7100
NIFTY_F1,20140627,13:12,7524.90,7527.50,7524.85,7525.10,4100
NIFTY_F1,20140627,13:13,7525.10,7526.75,7525.10,7526.75,3650
NIFTY_F1,20140627,13:14,7526.05,7528.00,7525.20,7525.20,2800
NIFTY_F1,20140627,13:15,7525.25,7525.25,7518.55,7519.95,30150
NIFTY_F1,20140627,13:16,7519.95,7521.50,7518.50,7520.45,5700
NIFTY_F1,20140627,13:17,7520.45,7524.00,7520.45,7522.00,3650
NIFTY_F1,20140627,13:18,7521.75,7525.25,7521.30,7524.00,4600
NIFTY_F1,20140627,13:19,7525.25,7527.00,7525.00,7527.00,10550
NIFTY_F1,20140627,13:20,7527.05,7527.85,7526.50,7527.20,2750
NIFTY_F1,20140627,13:21,7527.20,7531.80,7527.20,7530.10,29600
NIFTY_F1,20140627,13:22,7530.05,7531.10,7526.75,7528.00,7500
NIFTY_F1,20140627,13:23,7527.55,7527.90,7524.85,7525.75,5550
NIFTY_F1,20140627,13:24,7523.95,7527.90,7523.30,7527.90,6900
NIFTY_F1,20140627,13:25,7527.90,7527.95,7525.45,7527.00,6100
NIFTY_F1,20140627,13:26,7528.00,7529.00,7527.60,7528.95,6850
NIFTY_F1,20140627,13:27,7528.15,7529.45,7525.15,7527.70,5750
NIFTY_F1,20140627,13:28,7527.90,7529.45,7526.90,7527.35,5100
NIFTY_F1,20140627,13:29,7527.30,7530.00,7527.30,7529.50,5650
NIFTY_F1,20140627,13:30,7529.45,7533.90,7529.00,7533.75,26550

NIFTY_F1,20140627,13:31,7533.90,7534.00,7532.00,7533.00,28450
NIFTY_F1,20140627,13:32,7533.00,7534.90,7531.35,7531.35,16250
NIFTY_F1,20140627,13:33,7531.30,7534.00,7531.00,7533.00,11750
NIFTY_F1,20140627,13:34,7532.65,7534.75,7531.00,7531.95,10950
NIFTY_F1,20140627,13:35,7531.95,7532.00,7530.55,7531.45,4350
NIFTY_F1,20140627,13:36,7530.95,7531.00,7528.20,7528.35,9550
NIFTY_F1,20140627,13:37,7528.90,7530.00,7528.20,7528.65,6150
NIFTY_F1,20140627,13:38,7528.90,7529.00,7528.05,7529.00,5400
NIFTY_F1,20140627,13:39,7529.00,7529.00,7528.00,7528.55,7100
NIFTY_F1,20140627,13:40,7529.00,7530.00,7528.15,7528.15,5400
NIFTY_F1,20140627,13:41,7528.80,7532.00,7526.10,7531.60,10050
NIFTY_F1,20140627,13:42,7531.90,7531.90,7529.00,7530.75,6350
NIFTY_F1,20140627,13:43,7531.00,7531.00,7528.30,7529.50,4300
NIFTY_F1,20140627,13:44,7529.00,7530.30,7527.30,7528.00,4850
NIFTY_F1,20140627,13:45,7528.05,7528.05,7526.00,7527.95,9450
NIFTY_F1,20140627,13:46,7525.90,7529.95,7525.60,7529.95,8950
NIFTY_F1,20140627,13:47,7530.95,7531.00,7528.70,7529.10,4700
NIFTY_F1,20140627,13:48,7528.75,7530.90,7528.75,7529.40,3200
NIFTY_F1,20140627,13:49,7530.80,7532.00,7529.75,7531.30,7850
NIFTY_F1,20140627,13:50,7531.30,7532.90,7531.10,7532.90,9450
NIFTY_F1,20140627,13:51,7532.55,7534.90,7532.55,7534.90,24900
NIFTY_F1,20140627,13:52,7534.90,7537.00,7534.60,7535.00,46850
NIFTY_F1,20140627,13:53,7535.75,7536.00,7532.05,7535.75,18250
NIFTY_F1,20140627,13:54,7534.75,7536.50,7534.70,7535.25,7050
NIFTY_F1,20140627,13:55,7535.50,7536.55,7535.00,7535.00,7050
NIFTY_F1,20140627,13:56,7536.00,7536.35,7534.35,7536.30,8200
NIFTY_F1,20140627,13:57,7536.00,7536.50,7533.25,7535.00,12400
NIFTY_F1,20140627,13:58,7535.00,7535.00,7531.15,7531.80,10150
NIFTY_F1,20140627,13:59,7531.20,7532.60,7527.15,7527.15,18850
NIFTY_F1,20140627,14:00,7528.05,7529.30,7528.00,7529.00,5050
NIFTY_F1,20140627,14:01,7529.75,7534.90,7529.10,7534.90,12600
NIFTY_F1,20140627,14:02,7533.50,7538.00,7533.30,7537.45,35100
NIFTY_F1,20140627,14:03,7537.20,7538.20,7535.60,7536.25,15600
NIFTY_F1,20140627,14:04,7535.60,7537.95,7535.00,7535.00,5900
NIFTY_F1,20140627,14:05,7534.95,7537.45,7532.30,7537.05,18650
NIFTY_F1,20140627,14:06,7537.00,7537.00,7533.35,7534.00,7600
NIFTY_F1,20140627,14:07,7535.00,7535.60,7533.00,7535.20,11000
NIFTY_F1,20140627,14:08,7533.90,7535.05,7532.30,7535.00,16650
NIFTY_F1,20140627,14:09,7535.05,7535.05,7533.60,7535.05,9300
NIFTY_F1,20140627,14:10,7535.05,7543.00,7535.05,7543.00,72300
NIFTY_F1,20140627,14:11,7542.20,7549.50,7541.00,7546.35,165400
NIFTY_F1,20140627,14:12,7547.00,7558.55,7546.45,7558.55,140050
NIFTY_F1,20140627,14:13,7558.95,7564.55,7556.00,7558.50,252200
NIFTY_F1,20140627,14:14,7557.05,7560.95,7556.30,7558.00,83350
NIFTY_F1,20140627,14:15,7558.00,7558.00,7551.30,7552.40,61550
NIFTY_F1,20140627,14:16,7552.40,7556.15,7552.20,7556.00,43900
NIFTY_F1,20140627,14:17,7555.95,7560.00,7553.20,7559.80,47650
NIFTY_F1,20140627,14:18,7558.35,7559.00,7554.35,7557.45,17750
NIFTY_F1,20140627,14:19,7557.45,7558.15,7554.15,7554.15,29800
NIFTY_F1,20140627,14:20,7554.30,7555.00,7551.40,7553.10,17750
NIFTY_F1,20140627,14:21,7552.50,7553.55,7551.00,7552.00,14150
NIFTY_F1,20140627,14:22,7551.05,7551.85,7547.40,7548.40,30900
NIFTY_F1,20140627,14:23,7548.40,7553.50,7547.70,7551.50,20500
NIFTY_F1,20140627,14:24,7551.05,7551.05,7546.10,7550.00,21200
NIFTY_F1,20140627,14:25,7549.00,7550.75,7547.75,7549.90,14600
NIFTY_F1,20140627,14:26,7549.75,7549.75,7546.00,7548.30,12450
NIFTY_F1,20140627,14:27,7548.00,7552.00,7547.20,7551.85,9050
NIFTY_F1,20140627,14:28,7551.00,7552.00,7550.00,7550.05,8300
NIFTY_F1,20140627,14:29,7550.50,7550.50,7547.30,7549.05,6850
NIFTY_F1,20140627,14:30,7548.50,7550.05,7547.40,7548.10,8700

NIFTY_F1,20140627,14:31,7548.65,7550.00,7546.55,7549.85,7750
NIFTY_F1,20140627,14:32,7550.00,7554.75,7549.85,7554.05,15750
NIFTY_F1,20140627,14:33,7554.05,7555.40,7551.00,7552.45,23450
NIFTY_F1,20140627,14:34,7553.05,7555.60,7551.05,7552.10,24350
NIFTY_F1,20140627,14:35,7553.95,7555.00,7552.00,7553.00,10000
NIFTY_F1,20140627,14:36,7552.00,7552.00,7547.00,7547.05,8950
NIFTY_F1,20140627,14:37,7547.05,7547.05,7532.20,7534.00,148300
NIFTY_F1,20140627,14:38,7536.15,7539.95,7535.00,7539.10,33650
NIFTY_F1,20140627,14:39,7539.95,7543.85,7538.20,7540.05,23400
NIFTY_F1,20140627,14:40,7541.90,7543.10,7540.75,7542.00,26150
NIFTY_F1,20140627,14:41,7542.65,7545.00,7541.00,7544.95,26050
NIFTY_F1,20140627,14:42,7543.00,7544.00,7540.10,7544.00,27550
NIFTY_F1,20140627,14:43,7542.25,7545.00,7542.25,7544.50,7700
NIFTY_F1,20140627,14:44,7544.45,7548.75,7544.00,7544.00,19750
NIFTY_F1,20140627,14:45,7543.95,7544.00,7540.40,7540.40,34050
NIFTY_F1,20140627,14:46,7541.00,7541.25,7539.10,7541.10,16600
NIFTY_F1,20140627,14:47,7542.00,7543.90,7541.00,7542.00,9150
NIFTY_F1,20140627,14:48,7541.50,7543.20,7540.00,7541.05,11400
NIFTY_F1,20140627,14:49,7541.80,7544.00,7541.10,7542.75,18000
NIFTY_F1,20140627,14:50,7542.00,7542.00,7539.25,7539.50,9100
NIFTY_F1,20140627,14:51,7539.50,7539.95,7537.10,7539.55,17800
NIFTY_F1,20140627,14:52,7539.90,7542.40,7538.50,7541.50,4450
NIFTY_F1,20140627,14:53,7541.50,7542.00,7540.15,7541.50,3150
NIFTY_F1,20140627,14:54,7541.50,7542.15,7539.00,7540.00,7300
NIFTY_F1,20140627,14:55,7538.50,7541.75,7538.50,7541.70,10600
NIFTY_F1,20140627,14:56,7541.70,7541.70,7537.20,7537.50,17350
NIFTY_F1,20140627,14:57,7537.50,7538.75,7533.65,7533.65,40400
NIFTY_F1,20140627,14:58,7533.50,7537.90,7531.65,7537.90,41300
NIFTY_F1,20140627,14:59,7537.15,7537.50,7533.10,7534.00,18000
NIFTY_F1,20140627,15:00,7534.95,7535.85,7533.85,7535.00,12150
NIFTY_F1,20140627,15:01,7535.00,7552.85,7535.00,7552.05,111700
NIFTY_F1,20140627,15:02,7550.10,7552.00,7542.10,7548.90,40550
NIFTY_F1,20140627,15:03,7547.20,7550.30,7545.00,7550.30,24400
NIFTY_F1,20140627,15:04,7548.70,7549.00,7546.00,7547.85,30050
NIFTY_F1,20140627,15:05,7546.50,7549.75,7546.30,7548.00,26450
NIFTY_F1,20140627,15:06,7549.70,7549.70,7546.90,7547.05,19500
NIFTY_F1,20140627,15:07,7546.65,7547.85,7543.60,7543.90,15650
NIFTY_F1,20140627,15:08,7544.05,7544.05,7539.95,7539.95,35950
NIFTY_F1,20140627,15:09,7539.00,7539.90,7536.15,7538.80,29500
NIFTY_F1,20140627,15:10,7538.75,7539.35,7536.60,7538.55,27600
NIFTY_F1,20140627,15:11,7538.00,7539.85,7535.60,7539.85,26050
NIFTY_F1,20140627,15:12,7538.05,7541.95,7537.85,7541.00,22450
NIFTY_F1,20140627,15:13,7541.00,7541.00,7538.15,7538.15,13400
NIFTY_F1,20140627,15:14,7538.50,7542.30,7538.50,7542.25,19200
NIFTY_F1,20140627,15:15,7542.30,7547.00,7542.00,7543.50,35200
NIFTY_F1,20140627,15:16,7543.90,7544.70,7538.80,7538.80,62950
NIFTY_F1,20140627,15:17,7538.85,7543.65,7537.00,7539.15,40600
NIFTY_F1,20140627,15:18,7538.95,7540.60,7537.55,7539.45,29800
NIFTY_F1,20140627,15:19,7539.45,7541.75,7539.00,7540.65,16350
NIFTY_F1,20140627,15:20,7540.05,7541.70,7540.00,7540.55,18300
NIFTY_F1,20140627,15:21,7540.00,7541.50,7539.15,7540.20,36600
NIFTY_F1,20140627,15:22,7540.20,7541.45,7540.00,7541.00,31950
NIFTY_F1,20140627,15:23,7541.05,7542.95,7540.80,7542.45,41550
NIFTY_F1,20140627,15:24,7542.90,7546.00,7542.35,7544.00,42650
NIFTY_F1,20140627,15:25,7544.00,7546.75,7544.00,7546.05,48800
NIFTY_F1,20140627,15:26,7546.05,7546.05,7543.95,7545.00,41100
NIFTY_F1,20140627,15:27,7545.35,7547.60,7544.00,7546.10,50250
NIFTY_F1,20140627,15:28,7547.40,7547.80,7544.55,7546.00,89600
NIFTY_F1,20140627,15:29,7546.00,7547.80,7545.50,7545.50,75550
NIFTY_F1,20140627,15:30,7547.90,7548.65,7544.25,7545.25,98650

NIFTY_F1,20140630,09:16,7556.00,7577.55,7555.05,7570.05,191700
NIFTY_F1,20140630,09:17,7570.00,7571.65,7567.00,7571.00,91100
NIFTY_F1,20140630,09:18,7571.00,7576.90,7570.75,7573.80,113600
NIFTY_F1,20140630,09:19,7573.05,7573.05,7567.50,7567.75,60100
NIFTY_F1,20140630,09:20,7568.00,7571.80,7568.00,7570.00,42550
NIFTY_F1,20140630,09:21,7570.95,7576.45,7570.15,7576.45,70600
NIFTY_F1,20140630,09:22,7577.00,7587.95,7576.45,7587.00,136150
NIFTY_F1,20140630,09:23,7587.20,7608.35,7587.20,7607.45,267950
NIFTY_F1,20140630,09:24,7608.00,7610.00,7595.00,7597.05,139800
NIFTY_F1,20140630,09:25,7597.15,7598.35,7591.30,7595.15,84350
NIFTY_F1,20140630,09:26,7595.25,7601.10,7595.15,7600.00,70300
NIFTY_F1,20140630,09:27,7600.00,7600.00,7593.40,7596.70,88050
NIFTY_F1,20140630,09:28,7596.00,7597.40,7594.15,7597.00,38850
NIFTY_F1,20140630,09:29,7597.90,7598.60,7595.20,7598.00,28050
NIFTY_F1,20140630,09:30,7598.00,7599.90,7596.20,7598.70,31750
NIFTY_F1,20140630,09:31,7599.75,7609.85,7599.75,7607.85,118500
NIFTY_F1,20140630,09:32,7608.05,7609.70,7601.60,7602.00,50200
NIFTY_F1,20140630,09:33,7603.00,7606.00,7602.00,7603.00,43750
NIFTY_F1,20140630,09:34,7602.95,7619.00,7602.95,7616.35,238500
NIFTY_F1,20140630,09:35,7617.00,7619.00,7614.00,7619.00,150500
NIFTY_F1,20140630,09:36,7619.25,7622.00,7615.00,7616.15,104200
NIFTY_F1,20140630,09:37,7617.80,7618.00,7614.95,7616.15,83950
NIFTY_F1,20140630,09:38,7616.00,7618.05,7612.70,7613.85,93150
NIFTY_F1,20140630,09:39,7615.00,7617.00,7613.10,7614.60,82050
NIFTY_F1,20140630,09:40,7615.00,7615.35,7611.20,7611.20,84250
NIFTY_F1,20140630,09:41,7611.20,7613.95,7610.30,7613.95,56550
NIFTY_F1,20140630,09:42,7612.65,7614.95,7612.00,7612.95,35900
NIFTY_F1,20140630,09:43,7612.60,7613.70,7611.05,7611.50,18850
NIFTY_F1,20140630,09:44,7612.00,7612.00,7608.35,7608.55,29050
NIFTY_F1,20140630,09:45,7608.65,7609.75,7604.30,7605.80,54100
NIFTY_F1,20140630,09:46,7606.25,7608.00,7606.15,7608.00,19150
NIFTY_F1,20140630,09:47,7608.00,7610.00,7607.50,7609.05,17100
NIFTY_F1,20140630,09:48,7608.05,7612.95,7608.05,7612.00,20200
NIFTY_F1,20140630,09:49,7612.25,7613.00,7609.70,7610.05,22450
NIFTY_F1,20140630,09:50,7610.05,7611.65,7608.00,7610.65,28150
NIFTY_F1,20140630,09:51,7610.55,7612.00,7608.40,7610.00,47200
NIFTY_F1,20140630,09:52,7609.20,7610.45,7609.00,7609.05,22250
NIFTY_F1,20140630,09:53,7609.00,7609.80,7607.00,7608.10,18550
NIFTY_F1,20140630,09:54,7608.10,7609.10,7607.60,7608.80,6550
NIFTY_F1,20140630,09:55,7608.10,7611.00,7608.00,7611.00,14500
NIFTY_F1,20140630,09:56,7611.50,7613.00,7610.80,7610.80,10600
NIFTY_F1,20140630,09:57,7612.00,7616.70,7612.00,7615.00,46400
NIFTY_F1,20140630,09:58,7616.00,7625.00,7616.00,7620.35,166150
NIFTY_F1,20140630,09:59,7620.95,7623.00,7618.60,7622.45,26700
NIFTY_F1,20140630,10:00,7622.45,7624.00,7621.00,7623.40,39600
NIFTY_F1,20140630,10:01,7623.15,7624.00,7620.75,7622.00,42150
NIFTY_F1,20140630,10:02,7623.00,7623.15,7618.15,7618.15,29400
NIFTY_F1,20140630,10:03,7618.90,7619.00,7616.85,7617.90,29050
NIFTY_F1,20140630,10:04,7617.50,7617.85,7615.30,7615.30,13400
NIFTY_F1,20140630,10:05,7614.65,7619.00,7614.05,7618.10,13950
NIFTY_F1,20140630,10:06,7618.10,7618.10,7614.15,7614.95,16200
NIFTY_F1,20140630,10:07,7614.95,7617.25,7613.00,7613.05,18150
NIFTY_F1,20140630,10:08,7613.50,7614.85,7612.05,7613.40,18000
NIFTY_F1,20140630,10:09,7612.60,7614.95,7612.35,7613.30,15000
NIFTY_F1,20140630,10:10,7613.50,7614.80,7612.00,7613.05,20100
NIFTY_F1,20140630,10:11,7613.05,7614.00,7612.20,7613.50,14100
NIFTY_F1,20140630,10:12,7614.85,7619.00,7614.85,7618.00,18050
NIFTY_F1,20140630,10:13,7618.90,7622.00,7617.05,7618.65,26850
NIFTY_F1,20140630,10:14,7618.00,7620.30,7617.15,7619.00,9750
NIFTY_F1,20140630,10:15,7618.30,7619.00,7614.50,7616.90,24150

NIFTY_F1,20140630,10:16,7616.00,7617.75,7616.00,7616.00,8950
NIFTY_F1,20140630,10:17,7616.00,7617.00,7615.15,7616.55,8950
NIFTY_F1,20140630,10:18,7616.55,7619.40,7616.40,7619.00,7400
NIFTY_F1,20140630,10:19,7620.00,7620.00,7617.15,7618.45,12750
NIFTY_F1,20140630,10:20,7617.05,7617.50,7615.05,7615.05,5000
NIFTY_F1,20140630,10:21,7616.00,7616.40,7613.65,7614.05,13900
NIFTY_F1,20140630,10:22,7614.00,7615.40,7612.75,7615.05,8500
NIFTY_F1,20140630,10:23,7615.00,7618.00,7613.55,7618.00,20750
NIFTY_F1,20140630,10:24,7617.55,7621.45,7617.55,7619.95,26000
NIFTY_F1,20140630,10:25,7619.95,7620.95,7617.25,7618.80,8000
NIFTY_F1,20140630,10:26,7619.00,7620.00,7618.05,7619.95,6300
NIFTY_F1,20140630,10:27,7619.00,7619.85,7618.50,7619.00,8800
NIFTY_F1,20140630,10:28,7619.00,7622.55,7618.35,7622.55,26000
NIFTY_F1,20140630,10:29,7622.55,7629.00,7622.55,7626.15,138650
NIFTY_F1,20140630,10:30,7626.10,7627.05,7624.00,7626.50,41050
NIFTY_F1,20140630,10:31,7626.00,7626.95,7624.25,7624.25,26300
NIFTY_F1,20140630,10:32,7624.90,7624.90,7621.00,7622.25,16800
NIFTY_F1,20140630,10:33,7622.00,7624.30,7619.15,7624.30,23350
NIFTY_F1,20140630,10:34,7623.40,7625.90,7623.00,7624.55,13950
NIFTY_F1,20140630,10:35,7624.50,7626.00,7623.00,7625.10,18350
NIFTY_F1,20140630,10:36,7625.15,7625.90,7620.00,7622.00,19450
NIFTY_F1,20140630,10:37,7621.95,7622.50,7620.30,7621.20,8600
NIFTY_F1,20140630,10:38,7621.05,7621.60,7619.30,7620.00,12400
NIFTY_F1,20140630,10:39,7620.00,7625.80,7620.00,7625.80,13600
NIFTY_F1,20140630,10:40,7625.75,7625.75,7621.55,7623.10,13750
NIFTY_F1,20140630,10:41,7623.00,7623.50,7619.20,7623.00,15750
NIFTY_F1,20140630,10:42,7623.00,7623.00,7621.00,7622.05,6500
NIFTY_F1,20140630,10:43,7622.15,7623.90,7621.10,7621.25,7550
NIFTY_F1,20140630,10:44,7621.90,7626.35,7620.35,7626.00,15550
NIFTY_F1,20140630,10:45,7626.00,7626.00,7623.00,7623.50,11500
NIFTY_F1,20140630,10:46,7623.00,7623.50,7620.20,7622.80,7550
NIFTY_F1,20140630,10:47,7622.00,7622.00,7620.70,7621.05,7000
NIFTY_F1,20140630,10:48,7621.00,7626.00,7621.00,7625.10,6700
NIFTY_F1,20140630,10:49,7625.90,7625.95,7621.00,7621.00,4300
NIFTY_F1,20140630,10:50,7621.00,7621.95,7619.30,7620.00,10850
NIFTY_F1,20140630,10:51,7620.00,7621.00,7619.15,7620.65,7550
NIFTY_F1,20140630,10:52,7619.50,7624.00,7619.45,7622.95,9800
NIFTY_F1,20140630,10:53,7622.75,7623.40,7620.20,7620.40,6400
NIFTY_F1,20140630,10:54,7620.40,7621.95,7620.15,7620.50,6300
NIFTY_F1,20140630,10:55,7620.50,7620.95,7619.00,7619.00,10900
NIFTY_F1,20140630,10:56,7619.00,7620.00,7618.45,7619.50,7550
NIFTY_F1,20140630,10:57,7619.00,7620.00,7618.45,7620.00,8650
NIFTY_F1,20140630,10:58,7620.00,7620.00,7618.00,7619.00,13250
NIFTY_F1,20140630,10:59,7619.45,7621.45,7618.25,7618.50,13600
NIFTY_F1,20140630,11:00,7618.30,7622.00,7614.00,7616.45,47100
NIFTY_F1,20140630,11:01,7615.05,7618.25,7614.75,7617.00,10250
NIFTY_F1,20140630,11:02,7618.00,7618.00,7616.15,7616.15,14300
NIFTY_F1,20140630,11:03,7617.00,7619.75,7616.25,7618.95,8800
NIFTY_F1,20140630,11:04,7618.40,7619.45,7617.45,7617.45,9300
NIFTY_F1,20140630,11:05,7618.00,7619.65,7616.30,7618.80,8250
NIFTY_F1,20140630,11:06,7619.80,7620.90,7618.00,7618.00,12450
NIFTY_F1,20140630,11:07,7618.00,7618.85,7616.55,7618.00,9400
NIFTY_F1,20140630,11:08,7618.70,7619.00,7616.70,7616.75,11500
NIFTY_F1,20140630,11:09,7616.75,7619.10,7616.75,7619.10,5300
NIFTY_F1,20140630,11:10,7619.10,7619.90,7616.60,7617.00,8350
NIFTY_F1,20140630,11:11,7617.00,7617.90,7615.35,7615.35,11650
NIFTY_F1,20140630,11:12,7615.40,7616.00,7614.25,7614.65,10950
NIFTY_F1,20140630,11:13,7614.65,7620.00,7614.10,7617.65,20900
NIFTY_F1,20140630,11:14,7618.00,7618.85,7616.75,7618.00,7400
NIFTY_F1,20140630,11:15,7618.00,7619.50,7617.60,7619.00,4800

NIFTY_F1,20140630,11:16,7619.35,7619.40,7617.00,7617.00,4100
NIFTY_F1,20140630,11:17,7616.70,7619.05,7616.50,7618.00,4400
NIFTY_F1,20140630,11:18,7618.20,7619.00,7615.40,7616.00,6100
NIFTY_F1,20140630,11:19,7615.50,7618.85,7613.35,7614.15,29550
NIFTY_F1,20140630,11:20,7614.50,7619.00,7614.00,7616.50,12250
NIFTY_F1,20140630,11:21,7617.10,7619.40,7616.70,7617.10,7100
NIFTY_F1,20140630,11:22,7617.10,7617.95,7615.25,7616.70,4950
NIFTY_F1,20140630,11:23,7616.65,7618.35,7616.05,7616.40,4650
NIFTY_F1,20140630,11:24,7617.00,7619.45,7617.00,7618.40,10850
NIFTY_F1,20140630,11:25,7618.50,7625.00,7618.25,7620.75,60200
NIFTY_F1,20140630,11:26,7621.00,7623.70,7620.85,7621.10,12350
NIFTY_F1,20140630,11:27,7621.10,7625.00,7621.10,7622.90,10200
NIFTY_F1,20140630,11:28,7622.90,7626.00,7622.85,7623.50,17550
NIFTY_F1,20140630,11:29,7623.45,7625.40,7621.10,7621.10,10500
NIFTY_F1,20140630,11:30,7621.00,7624.70,7620.95,7623.60,9000
NIFTY_F1,20140630,11:31,7622.85,7623.95,7620.35,7621.05,7450
NIFTY_F1,20140630,11:32,7621.00,7622.00,7620.30,7621.85,11000
NIFTY_F1,20140630,11:33,7622.00,7622.80,7620.25,7620.25,9450
NIFTY_F1,20140630,11:34,7620.20,7620.40,7618.15,7618.50,22450
NIFTY_F1,20140630,11:35,7618.35,7619.00,7618.05,7618.05,6900
NIFTY_F1,20140630,11:36,7618.00,7621.00,7617.80,7621.00,7700
NIFTY_F1,20140630,11:37,7620.15,7622.50,7620.15,7621.25,10600
NIFTY_F1,20140630,11:38,7621.00,7624.30,7621.00,7622.55,13850
NIFTY_F1,20140630,11:39,7622.60,7625.50,7621.75,7624.75,15150
NIFTY_F1,20140630,11:40,7624.70,7625.65,7622.35,7622.60,10500
NIFTY_F1,20140630,11:41,7623.50,7624.55,7623.00,7623.95,10100
NIFTY_F1,20140630,11:42,7623.95,7625.20,7622.75,7625.00,8650
NIFTY_F1,20140630,11:43,7624.50,7625.45,7622.00,7623.40,7350
NIFTY_F1,20140630,11:44,7623.00,7624.00,7620.00,7620.00,19750
NIFTY_F1,20140630,11:45,7620.00,7622.90,7618.50,7620.60,20250
NIFTY_F1,20140630,11:46,7620.50,7621.85,7620.00,7620.10,8400
NIFTY_F1,20140630,11:47,7619.20,7624.00,7619.20,7623.00,11900
NIFTY_F1,20140630,11:48,7623.10,7623.40,7621.30,7623.35,10050
NIFTY_F1,20140630,11:49,7623.75,7627.00,7622.15,7624.00,21250
NIFTY_F1,20140630,11:50,7624.00,7634.00,7624.00,7633.00,156950
NIFTY_F1,20140630,11:51,7633.25,7633.60,7631.00,7633.60,44050
NIFTY_F1,20140630,11:52,7633.15,7633.15,7630.10,7630.15,32450
NIFTY_F1,20140630,11:53,7630.15,7631.50,7627.00,7627.90,33000
NIFTY_F1,20140630,11:54,7627.90,7629.00,7627.90,7628.00,11150
NIFTY_F1,20140630,11:55,7627.15,7628.00,7625.00,7626.00,12250
NIFTY_F1,20140630,11:56,7625.05,7628.10,7625.05,7627.90,9700
NIFTY_F1,20140630,11:57,7627.90,7629.85,7626.05,7627.00,10450
NIFTY_F1,20140630,11:58,7628.25,7631.85,7626.70,7631.85,13050
NIFTY_F1,20140630,11:59,7631.00,7634.05,7630.15,7630.40,46700
NIFTY_F1,20140630,12:00,7632.25,7632.25,7627.10,7629.30,21550
NIFTY_F1,20140630,12:01,7628.00,7629.50,7624.90,7624.90,23350
NIFTY_F1,20140630,12:02,7624.90,7625.90,7622.80,7624.95,26350
NIFTY_F1,20140630,12:03,7624.30,7624.30,7622.00,7623.00,12400
NIFTY_F1,20140630,12:04,7623.00,7624.00,7621.30,7622.00,9100
NIFTY_F1,20140630,12:05,7622.00,7623.30,7621.35,7622.50,9950
NIFTY_F1,20140630,12:06,7622.50,7623.65,7622.00,7623.25,5850
NIFTY_F1,20140630,12:07,7623.25,7624.05,7623.00,7623.80,6300
NIFTY_F1,20140630,12:08,7624.00,7624.80,7623.15,7624.00,7750
NIFTY_F1,20140630,12:09,7624.35,7628.00,7623.45,7625.90,10950
NIFTY_F1,20140630,12:10,7626.20,7628.00,7626.05,7627.50,7050
NIFTY_F1,20140630,12:11,7627.50,7627.55,7625.10,7626.00,5500
NIFTY_F1,20140630,12:12,7626.45,7628.60,7626.45,7627.80,17350
NIFTY_F1,20140630,12:13,7627.00,7628.55,7624.05,7627.00,19150
NIFTY_F1,20140630,12:14,7626.50,7626.50,7625.10,7625.85,8400
NIFTY_F1,20140630,12:15,7625.85,7625.85,7624.15,7624.15,7750

NIFTY_F1,20140630,12:16,7624.50,7625.00,7624.00,7624.70,7400
NIFTY_F1,20140630,12:17,7624.70,7626.45,7623.85,7626.00,15100
NIFTY_F1,20140630,12:18,7625.95,7627.00,7624.55,7627.00,2750
NIFTY_F1,20140630,12:19,7627.00,7627.00,7624.50,7624.95,6200
NIFTY_F1,20140630,12:20,7624.55,7625.10,7624.15,7624.60,4850
NIFTY_F1,20140630,12:21,7625.00,7627.00,7624.80,7625.40,7200
NIFTY_F1,20140630,12:22,7625.40,7626.75,7625.40,7625.40,5750
NIFTY_F1,20140630,12:23,7626.05,7626.75,7625.55,7626.70,1900
NIFTY_F1,20140630,12:24,7625.45,7625.75,7625.05,7625.75,3850
NIFTY_F1,20140630,12:25,7625.75,7626.70,7625.75,7626.10,4950
NIFTY_F1,20140630,12:26,7626.55,7626.75,7625.25,7625.30,4200
NIFTY_F1,20140630,12:27,7625.35,7625.35,7623.80,7624.00,14300
NIFTY_F1,20140630,12:28,7623.80,7624.00,7622.30,7623.70,7350
NIFTY_F1,20140630,12:29,7623.40,7623.80,7621.05,7621.05,9550
NIFTY_F1,20140630,12:30,7622.00,7622.65,7621.25,7621.30,3100
NIFTY_F1,20140630,12:31,7622.40,7622.40,7620.30,7620.30,7000
NIFTY_F1,20140630,12:32,7620.30,7620.30,7618.35,7619.30,21850
NIFTY_F1,20140630,12:33,7618.00,7619.50,7616.30,7619.50,24600
NIFTY_F1,20140630,12:34,7618.25,7620.95,7618.20,7619.50,27000
NIFTY_F1,20140630,12:35,7620.40,7621.00,7619.35,7620.95,5750
NIFTY_F1,20140630,12:36,7620.00,7621.05,7617.60,7621.05,16300
NIFTY_F1,20140630,12:37,7621.05,7621.50,7619.55,7620.25,5350
NIFTY_F1,20140630,12:38,7620.25,7621.70,7618.95,7619.00,6500
NIFTY_F1,20140630,12:39,7620.00,7625.80,7619.00,7625.80,14750
NIFTY_F1,20140630,12:40,7623.45,7624.55,7621.00,7621.70,4900
NIFTY_F1,20140630,12:41,7622.10,7624.70,7622.10,7624.70,4700
NIFTY_F1,20140630,12:42,7624.85,7629.35,7624.20,7629.00,48900
NIFTY_F1,20140630,12:43,7629.20,7631.35,7627.00,7630.65,31050
NIFTY_F1,20140630,12:44,7630.00,7630.50,7627.90,7629.75,18150
NIFTY_F1,20140630,12:45,7629.00,7629.90,7627.50,7628.00,16850
NIFTY_F1,20140630,12:46,7628.00,7629.95,7628.00,7629.95,3200
NIFTY_F1,20140630,12:47,7629.80,7632.00,7628.50,7630.35,27200
NIFTY_F1,20140630,12:48,7631.70,7631.95,7629.70,7630.00,9750
NIFTY_F1,20140630,12:49,7629.70,7630.00,7628.10,7628.45,7450
NIFTY_F1,20140630,12:50,7628.60,7630.00,7628.35,7629.75,5000
NIFTY_F1,20140630,12:51,7629.80,7630.00,7629.05,7629.05,8100
NIFTY_F1,20140630,12:52,7629.25,7629.65,7627.00,7627.10,8350
NIFTY_F1,20140630,12:53,7627.00,7628.00,7625.35,7628.00,10250
NIFTY_F1,20140630,12:54,7625.90,7627.80,7625.90,7627.00,5400
NIFTY_F1,20140630,12:55,7627.90,7628.00,7626.75,7626.85,2400
NIFTY_F1,20140630,12:56,7627.00,7628.50,7627.00,7628.50,2800
NIFTY_F1,20140630,12:57,7628.50,7629.35,7626.65,7626.65,4000
NIFTY_F1,20140630,12:58,7626.05,7628.20,7626.05,7628.20,2150
NIFTY_F1,20140630,12:59,7627.50,7628.10,7626.15,7627.00,11800
NIFTY_F1,20140630,13:00,7626.25,7627.85,7626.00,7627.85,2300
NIFTY_F1,20140630,13:01,7627.85,7627.85,7626.55,7627.45,3050
NIFTY_F1,20140630,13:02,7627.20,7629.70,7627.15,7629.70,5350
NIFTY_F1,20140630,13:03,7629.10,7633.85,7629.10,7632.50,27300
NIFTY_F1,20140630,13:04,7633.00,7633.90,7629.30,7630.80,14050
NIFTY_F1,20140630,13:05,7630.80,7631.00,7629.00,7629.00,9200
NIFTY_F1,20140630,13:06,7629.10,7629.95,7628.20,7628.35,5150
NIFTY_F1,20140630,13:07,7628.40,7628.95,7625.50,7626.10,10200
NIFTY_F1,20140630,13:08,7626.30,7628.55,7626.20,7627.05,13400
NIFTY_F1,20140630,13:09,7627.05,7628.45,7626.80,7627.50,15550
NIFTY_F1,20140630,13:10,7628.00,7630.00,7627.60,7628.60,17800
NIFTY_F1,20140630,13:11,7629.00,7630.05,7628.00,7629.95,7250
NIFTY_F1,20140630,13:12,7630.00,7631.45,7629.00,7631.25,10000
NIFTY_F1,20140630,13:13,7631.25,7638.85,7631.25,7633.15,95900
NIFTY_F1,20140630,13:14,7633.30,7634.00,7630.85,7632.40,27150
NIFTY_F1,20140630,13:15,7634.00,7634.00,7628.60,7629.00,21000

NIFTY_F1,20140630,13:16,7628.30,7630.90,7628.30,7630.10,12450
NIFTY_F1,20140630,13:17,7630.10,7630.80,7629.30,7629.30,19900
NIFTY_F1,20140630,13:18,7629.40,7630.50,7629.00,7629.65,10200
NIFTY_F1,20140630,13:19,7629.75,7630.00,7625.80,7626.70,28650
NIFTY_F1,20140630,13:20,7625.90,7627.00,7624.00,7625.00,27350
NIFTY_F1,20140630,13:21,7624.15,7626.00,7623.50,7625.50,11750
NIFTY_F1,20140630,13:22,7625.05,7629.70,7625.05,7629.50,9200
NIFTY_F1,20140630,13:23,7628.25,7628.70,7625.70,7627.00,10150
NIFTY_F1,20140630,13:24,7627.00,7628.85,7624.05,7624.95,9100
NIFTY_F1,20140630,13:25,7624.95,7628.40,7624.40,7628.00,8750
NIFTY_F1,20140630,13:26,7628.00,7629.05,7625.95,7627.10,6700
NIFTY_F1,20140630,13:27,7627.10,7629.85,7627.10,7629.85,4200
NIFTY_F1,20140630,13:28,7628.90,7630.00,7628.90,7629.95,10550
NIFTY_F1,20140630,13:29,7629.75,7629.75,7627.65,7627.80,10250
NIFTY_F1,20140630,13:30,7628.80,7629.90,7627.10,7629.90,5350
NIFTY_F1,20140630,13:31,7629.80,7631.00,7628.25,7630.40,11950
NIFTY_F1,20140630,13:32,7630.40,7631.80,7628.00,7628.05,20700
NIFTY_F1,20140630,13:33,7628.70,7633.50,7628.10,7633.10,10650
NIFTY_F1,20140630,13:34,7632.95,7632.95,7628.35,7628.65,6200
NIFTY_F1,20140630,13:35,7628.65,7630.00,7627.00,7628.35,12900
NIFTY_F1,20140630,13:36,7628.40,7628.65,7627.35,7628.15,4600
NIFTY_F1,20140630,13:37,7628.65,7628.75,7627.35,7628.50,3850
NIFTY_F1,20140630,13:38,7627.45,7628.00,7627.00,7627.55,3400
NIFTY_F1,20140630,13:39,7627.75,7627.80,7625.15,7625.15,4350
NIFTY_F1,20140630,13:40,7625.10,7626.90,7625.05,7625.90,5450
NIFTY_F1,20140630,13:41,7625.90,7629.00,7625.20,7626.95,12000
NIFTY_F1,20140630,13:42,7626.80,7627.05,7624.70,7624.70,11500
NIFTY_F1,20140630,13:43,7625.00,7625.00,7606.30,7612.70,159550
NIFTY_F1,20140630,13:44,7611.55,7618.50,7611.55,7616.10,52600
NIFTY_F1,20140630,13:45,7615.60,7617.85,7615.00,7615.00,26150
NIFTY_F1,20140630,13:46,7615.00,7616.90,7612.20,7615.00,44100
NIFTY_F1,20140630,13:47,7615.00,7619.65,7615.00,7616.65,17150
NIFTY_F1,20140630,13:48,7616.05,7617.40,7614.00,7617.30,17650
NIFTY_F1,20140630,13:49,7616.50,7621.00,7616.50,7620.70,20900
NIFTY_F1,20140630,13:50,7621.00,7621.90,7618.10,7618.10,14400
NIFTY_F1,20140630,13:51,7618.10,7620.25,7616.35,7620.25,9300
NIFTY_F1,20140630,13:52,7619.15,7620.75,7618.10,7619.00,7950
NIFTY_F1,20140630,13:53,7619.00,7620.80,7618.20,7619.65,7200
NIFTY_F1,20140630,13:54,7619.65,7621.40,7618.50,7618.90,8250
NIFTY_F1,20140630,13:55,7618.50,7621.00,7617.55,7621.00,9750
NIFTY_F1,20140630,13:56,7620.35,7622.00,7620.00,7620.15,5950
NIFTY_F1,20140630,13:57,7621.00,7624.20,7621.00,7623.25,20350
NIFTY_F1,20140630,13:58,7622.05,7624.35,7622.00,7623.50,7150
NIFTY_F1,20140630,13:59,7622.00,7623.40,7620.80,7622.40,5850
NIFTY_F1,20140630,14:00,7622.50,7623.40,7621.25,7622.00,3200
NIFTY_F1,20140630,14:01,7622.10,7626.30,7622.10,7626.30,21250
NIFTY_F1,20140630,14:02,7627.00,7627.50,7624.70,7625.90,13150
NIFTY_F1,20140630,14:03,7625.90,7627.00,7625.00,7627.00,11000
NIFTY_F1,20140630,14:04,7626.90,7626.90,7624.30,7624.40,12900
NIFTY_F1,20140630,14:05,7623.60,7626.75,7623.40,7626.00,6350
NIFTY_F1,20140630,14:06,7625.90,7628.30,7625.35,7627.50,13600
NIFTY_F1,20140630,14:07,7627.50,7628.00,7625.00,7625.30,16400
NIFTY_F1,20140630,14:08,7626.00,7626.00,7622.65,7624.00,7550
NIFTY_F1,20140630,14:09,7623.30,7626.95,7623.30,7625.00,6600
NIFTY_F1,20140630,14:10,7625.55,7625.80,7624.60,7625.00,4250
NIFTY_F1,20140630,14:11,7625.00,7629.55,7625.00,7629.40,14400
NIFTY_F1,20140630,14:12,7629.00,7629.00,7626.35,7627.30,14200
NIFTY_F1,20140630,14:13,7627.15,7630.00,7627.00,7629.95,20450
NIFTY_F1,20140630,14:14,7630.00,7630.00,7627.15,7628.00,5900
NIFTY_F1,20140630,14:15,7628.00,7628.00,7626.30,7627.10,7850

NIFTY_F1,20140630,14:16,7627.10,7628.25,7626.80,7627.20,5550
NIFTY_F1,20140630,14:17,7627.75,7630.00,7627.75,7628.45,12150
NIFTY_F1,20140630,14:18,7628.45,7629.70,7628.45,7628.60,7700
NIFTY_F1,20140630,14:19,7629.20,7632.60,7628.75,7631.90,36200
NIFTY_F1,20140630,14:20,7631.60,7633.95,7629.75,7629.75,33650
NIFTY_F1,20140630,14:21,7630.00,7630.00,7628.40,7628.40,4700
NIFTY_F1,20140630,14:22,7629.10,7631.40,7627.95,7628.75,9750
NIFTY_F1,20140630,14:23,7628.00,7628.90,7622.15,7623.90,21450
NIFTY_F1,20140630,14:24,7623.90,7628.25,7623.90,7627.75,15950
NIFTY_F1,20140630,14:25,7627.00,7629.50,7625.00,7629.50,23850
NIFTY_F1,20140630,14:26,7629.10,7630.00,7626.80,7626.80,10800
NIFTY_F1,20140630,14:27,7627.15,7628.90,7627.00,7628.90,6250
NIFTY_F1,20140630,14:28,7627.95,7631.00,7627.60,7627.60,15750
NIFTY_F1,20140630,14:29,7628.95,7628.95,7627.00,7628.00,7000
NIFTY_F1,20140630,14:30,7629.00,7629.25,7626.80,7627.95,20150
NIFTY_F1,20140630,14:31,7627.00,7627.00,7625.00,7625.60,14950
NIFTY_F1,20140630,14:32,7625.00,7625.75,7624.00,7624.10,16900
NIFTY_F1,20140630,14:33,7624.00,7628.60,7624.00,7627.05,15600
NIFTY_F1,20140630,14:34,7627.05,7630.30,7627.05,7627.35,16100
NIFTY_F1,20140630,14:35,7628.15,7628.90,7625.85,7626.70,8900
NIFTY_F1,20140630,14:36,7626.75,7627.45,7625.70,7626.20,16450
NIFTY_F1,20140630,14:37,7626.35,7629.70,7625.65,7629.20,14150
NIFTY_F1,20140630,14:38,7629.15,7629.95,7628.50,7629.95,7200
NIFTY_F1,20140630,14:39,7630.00,7630.00,7627.00,7628.95,15400
NIFTY_F1,20140630,14:40,7629.00,7629.80,7628.65,7629.35,10450
NIFTY_F1,20140630,14:41,7629.60,7630.30,7629.00,7629.75,16200
NIFTY_F1,20140630,14:42,7629.70,7633.00,7629.65,7631.90,21000
NIFTY_F1,20140630,14:43,7632.00,7633.60,7631.10,7633.10,25350
NIFTY_F1,20140630,14:44,7633.50,7642.80,7633.45,7641.00,160900
NIFTY_F1,20140630,14:45,7640.00,7644.00,7637.35,7640.10,94800
NIFTY_F1,20140630,14:46,7640.00,7640.50,7637.00,7640.00,40650
NIFTY_F1,20140630,14:47,7639.85,7640.00,7637.00,7637.00,25550
NIFTY_F1,20140630,14:48,7637.25,7639.90,7637.20,7638.95,15600
NIFTY_F1,20140630,14:49,7637.70,7638.75,7636.55,7638.00,13150
NIFTY_F1,20140630,14:50,7638.00,7639.40,7637.00,7639.00,16700
NIFTY_F1,20140630,14:51,7639.00,7639.90,7638.05,7639.00,22150
NIFTY_F1,20140630,14:52,7639.00,7640.00,7638.10,7640.00,21550
NIFTY_F1,20140630,14:53,7639.95,7641.90,7639.10,7641.90,31800
NIFTY_F1,20140630,14:54,7642.00,7643.00,7641.10,7642.20,27850
NIFTY_F1,20140630,14:55,7642.10,7644.50,7642.00,7644.00,47450
NIFTY_F1,20140630,14:56,7644.00,7644.00,7639.65,7640.00,29000
NIFTY_F1,20140630,14:57,7640.85,7640.95,7638.80,7639.90,20350
NIFTY_F1,20140630,14:58,7639.85,7643.00,7639.10,7641.60,23700
NIFTY_F1,20140630,14:59,7641.75,7644.30,7641.05,7642.10,15800
NIFTY_F1,20140630,15:00,7642.05,7643.00,7640.95,7641.60,17000
NIFTY_F1,20140630,15:01,7642.10,7645.00,7642.10,7644.90,76850
NIFTY_F1,20140630,15:02,7644.00,7647.60,7643.95,7644.85,74550
NIFTY_F1,20140630,15:03,7644.55,7647.80,7644.55,7647.70,52550
NIFTY_F1,20140630,15:04,7646.90,7648.00,7644.25,7644.25,55400
NIFTY_F1,20140630,15:05,7644.45,7647.80,7643.30,7647.05,37750
NIFTY_F1,20140630,15:06,7647.00,7649.90,7644.15,7645.00,88150
NIFTY_F1,20140630,15:07,7644.15,7646.75,7644.15,7645.90,40200
NIFTY_F1,20140630,15:08,7645.50,7646.05,7642.50,7642.50,54800
NIFTY_F1,20140630,15:09,7642.45,7643.55,7639.35,7640.00,51050
NIFTY_F1,20140630,15:10,7639.10,7639.90,7637.05,7637.90,71200
NIFTY_F1,20140630,15:11,7637.90,7640.25,7637.65,7639.00,46100
NIFTY_F1,20140630,15:12,7638.95,7639.90,7637.65,7638.00,44700
NIFTY_F1,20140630,15:13,7639.00,7645.00,7639.00,7642.80,72200
NIFTY_F1,20140630,15:14,7642.90,7643.80,7641.35,7641.35,40250
NIFTY_F1,20140630,15:15,7641.40,7641.40,7635.35,7636.00,68900

NIFTY_F1,20140630,15:16,7635.25,7642.00,7634.25,7639.90,102950
NIFTY_F1,20140630,15:17,7639.90,7642.40,7637.55,7637.55,87750
NIFTY_F1,20140630,15:18,7637.20,7640.05,7635.25,7635.25,55400
NIFTY_F1,20140630,15:19,7635.15,7635.15,7631.75,7632.00,83750
NIFTY_F1,20140630,15:20,7631.75,7631.95,7629.95,7630.00,83650
NIFTY_F1,20140630,15:21,7630.00,7630.60,7628.40,7630.05,78600
NIFTY_F1,20140630,15:22,7630.45,7630.45,7626.65,7627.00,87950
NIFTY_F1,20140630,15:23,7626.95,7626.95,7624.00,7624.00,125300
NIFTY_F1,20140630,15:24,7624.00,7624.80,7623.15,7624.00,67900
NIFTY_F1,20140630,15:25,7623.70,7625.55,7622.90,7624.45,75150
NIFTY_F1,20140630,15:26,7624.45,7626.00,7624.45,7625.80,60400
NIFTY_F1,20140630,15:27,7625.70,7626.00,7625.00,7626.00,75550
NIFTY_F1,20140630,15:28,7626.05,7626.05,7622.20,7622.95,93800
NIFTY_F1,20140630,15:29,7622.65,7622.65,7620.30,7621.10,108300
NIFTY_F1,20140630,15:30,7621.45,7623.85,7621.40,7623.85,118150