NIFTY_F1,20160201,09:16,7593.50,7593.50,7571.30,7579.

05,254325,19458000
NIFTY_F1,20160201,09:17,7579.25,7589.00,7578.60,7589.00,111000,19458000
NIFTY_F1,20160201,09:18,7589.05,7591.00,7586.00,7586.95,84450,19458000
NIFTY_F1,20160201,09:19,7587.00,7587.20,7583.00,7584.50,62250,19565776
NIFTY_F1,20160201,09:20,7584.50,7584.80,7580.00,7580.00,56025,19565776
NIFTY_F1,20160201,09:21,7579.20,7580.10,7573.00,7575.00,89100,19565776
NIFTY_F1,20160201,09:22,7575.00,7576.60,7568.30,7571.40,81225,19640624
NIFTY_F1,20160201,09:23,7571.05,7576.45,7568.10,7575.25,98250,19640624
NIFTY_F1,20160201,09:24,7575.95,7575.95,7563.40,7571.05,97125,19640624
NIFTY_F1,20160201,09:25,7573.00,7574.00,7568.00,7572.10,57300,19659976
NIFTY_F1,20160201,09:26,7572.40,7575.00,7571.85,7574.95,38100,19659976
NIFTY_F1,20160201,09:27,7574.90,7578.00,7571.00,7571.00,53100,19659976
NIFTY_F1,20160201,09:28,7571.00,7574.90,7570.05,7570.10,33750,19716976
NIFTY_F1,20160201,09:29,7571.60,7576.35,7570.70,7570.70,39900,19716976
NIFTY_F1,20160201,09:30,7571.00,7574.90,7569.00,7573.00,23925,19716976
NIFTY_F1,20160201,09:31,7573.00,7579.95,7573.00,7579.95,52575,19730024
NIFTY_F1,20160201,09:32,7579.80,7582.80,7578.75,7581.60,40275,19730024
NIFTY_F1,20160201,09:33,7581.95,7584.45,7580.70,7582.45,43875,19730024
NIFTY_F1,20160201,09:34,7582.65,7583.95,7580.60,7582.55,29025,19775100
NIFTY_F1,20160201,09:35,7583.75,7584.25,7576.25,7579.50,35925,19775100
NIFTY_F1,20160201,09:36,7579.50,7583.20,7578.15,7582.05,28575,19775100
NIFTY_F1,20160201,09:37,7582.00,7584.00,7582.00,7583.10,22800,19817850
NIFTY_F1,20160201,09:38,7583.10,7583.95,7579.10,7579.10,30750,19817850
NIFTY_F1,20160201,09:39,7580.00,7582.10,7579.60,7580.10,29775,19817850
NIFTY_F1,20160201,09:40,7580.00,7580.90,7577.50,7578.65,13200,19846650
NIFTY_F1,20160201,09:41,7578.65,7579.70,7576.10,7578.20,15825,19846650
NIFTY_F1,20160201,09:42,7577.75,7577.75,7573.75,7573.75,29775,19846650
NIFTY_F1,20160201,09:43,7573.55,7577.00,7573.20,7576.10,25200,19862550
NIFTY_F1,20160201,09:44,7576.00,7576.40,7573.00,7575.95,23025,19862550
NIFTY_F1,20160201,09:45,7575.90,7576.00,7570.10,7570.35,33075,19862550
NIFTY_F1,20160201,09:46,7570.65,7572.10,7567.00,7568.10,39450,19870650
NIFTY_F1,20160201,09:47,7569.75,7570.60,7567.00,7570.15,36825,19870650
NIFTY_F1,20160201,09:48,7570.65,7574.00,7570.05,7572.35,18525,19870650
NIFTY_F1,20160201,09:49,7571.00,7576.70,7571.00,7574.65,17775,19887076
NIFTY_F1,20160201,09:50,7576.00,7578.55,7574.30,7578.00,24000,19887076
NIFTY_F1,20160201,09:51,7577.70,7581.20,7577.60,7579.20,28275,19887076
NIFTY_F1,20160201,09:52,7579.65,7581.00,7578.05,7578.75,28575,19930276
NIFTY_F1,20160201,09:53,7578.05,7581.00,7576.00,7578.05,26625,19930276
NIFTY_F1,20160201,09:54,7578.45,7579.00,7575.00,7576.00,11625,19930276
NIFTY_F1,20160201,09:55,7577.00,7582.00,7575.00,7578.65,28275,19946400
NIFTY_F1,20160201,09:56,7579.80,7581.65,7576.35,7580.80,22950,19946400
NIFTY_F1,20160201,09:57,7577.85,7582.90,7575.75,7582.25,37425,19946400
NIFTY_F1,20160201,09:58,7582.45,7585.00,7579.25,7582.55,29775,19987050
NIFTY_F1,20160201,09:59,7582.55,7587.15,7582.55,7586.95,24525,19987050
NIFTY_F1,20160201,10:00,7586.00,7588.00,7583.00,7583.00,19050,19987050
NIFTY_F1,20160201,10:01,7583.50,7584.95,7579.95,7583.15,19500,20017050
NIFTY_F1,20160201,10:02,7583.65,7588.90,7583.10,7588.90,27600,20017050
NIFTY_F1,20160201,10:03,7589.00,7597.65,7586.60,7594.80,116400,20017050
NIFTY_F1,20160201,10:04,7594.00,7598.00,7594.00,7598.00,100500,20077800
NIFTY_F1,20160201,10:05,7598.50,7598.90,7591.05,7591.85,62550,20077800
NIFTY_F1,20160201,10:06,7592.00,7595.25,7592.00,7592.00,28950,20077800
NIFTY_F1,20160201,10:07,7591.05,7595.65,7591.05,7595.65,22050,20124300
NIFTY_F1,20160201,10:08,7595.90,7598.45,7595.65,7598.00,40800,20124300
NIFTY_F1,20160201,10:09,7598.00,7598.90,7596.50,7597.00,24150,20124300
NIFTY_F1,20160201,10:10,7597.00,7597.55,7592.00,7593.00,23775,20147700
NIFTY_F1,20160201,10:11,7592.10,7595.00,7588.20,7588.80,19875,20147700
NIFTY_F1,20160201,10:12,7590.00,7593.95,7588.60,7593.00,27075,20147700
NIFTY_F1,20160201,10:13,7592.80,7593.15,7588.30,7589.40,16050,20162476
NIFTY_F1,20160201,10:14,7589.15,7591.00,7587.00,7587.00,18450,20162476
NIFTY_F1,20160201,10:15,7588.00,7590.00,7586.00,7590.00,18525,20162476

NIFTY_F1,20160201,10:16,7590.00,7591.75,7587.60,7590.55,14325,20167124
NIFTY_F1,20160201,10:17,7590.40,7594.00,7589.45,7592.05,17400,20167124
NIFTY_F1,20160201,10:18,7593.70,7593.70,7589.70,7591.00,14400,20167124
NIFTY_F1,20160201,10:19,7591.50,7591.50,7589.05,7590.90,12075,20181600
NIFTY_F1,20160201,10:20,7590.90,7593.45,7590.00,7592.00,6375,20181600
NIFTY_F1,20160201,10:21,7591.35,7594.90,7588.35,7593.60,24000,20181600
NIFTY_F1,20160201,10:22,7593.40,7595.00,7591.20,7594.95,12075,20190076
NIFTY_F1,20160201,10:23,7594.70,7599.00,7594.65,7597.90,31350,20190076
NIFTY_F1,20160201,10:24,7598.80,7599.60,7596.65,7599.00,31425,20190076
NIFTY_F1,20160201,10:25,7599.60,7604.50,7598.40,7600.00,107475,20192400
NIFTY_F1,20160201,10:26,7600.10,7601.95,7599.85,7601.80,33225,20192400
NIFTY_F1,20160201,10:27,7599.90,7601.05,7598.65,7600.15,27150,20192400
NIFTY_F1,20160201,10:28,7598.60,7604.00,7598.60,7604.00,40350,20235300
NIFTY_F1,20160201,10:29,7603.85,7604.85,7601.00,7601.00,46425,20235300
NIFTY_F1,20160201,10:30,7601.20,7601.95,7598.00,7601.30,16875,20235300
NIFTY_F1,20160201,10:31,7601.30,7601.30,7597.25,7599.00,30075,20264550
NIFTY_F1,20160201,10:32,7597.25,7604.00,7597.00,7602.00,42900,20264550
NIFTY_F1,20160201,10:33,7602.15,7606.80,7601.65,7605.40,54675,20264550
NIFTY_F1,20160201,10:34,7605.95,7606.60,7604.15,7605.00,25350,20295300
NIFTY_F1,20160201,10:35,7605.30,7605.30,7602.95,7603.00,37575,20295300
NIFTY_F1,20160201,10:36,7603.00,7603.90,7600.60,7603.00,41175,20295300
NIFTY_F1,20160201,10:37,7603.00,7604.00,7600.50,7601.65,25350,20357250
NIFTY_F1,20160201,10:38,7601.65,7605.40,7601.60,7604.90,17775,20357250
NIFTY_F1,20160201,10:39,7605.00,7605.00,7600.75,7601.00,30600,20357250
NIFTY_F1,20160201,10:40,7602.80,7603.15,7601.10,7602.15,8025,20376450
NIFTY_F1,20160201,10:41,7602.10,7602.10,7599.35,7601.05,14925,20376450
NIFTY_F1,20160201,10:42,7602.00,7603.10,7598.75,7598.75,11400,20376450
NIFTY_F1,20160201,10:43,7599.00,7600.05,7596.50,7597.00,21600,20391750
NIFTY_F1,20160201,10:44,7596.10,7598.00,7594.75,7596.15,34725,20391750
NIFTY_F1,20160201,10:45,7596.10,7596.90,7594.85,7595.70,13200,20391750
NIFTY_F1,20160201,10:46,7596.95,7597.00,7593.55,7593.55,17400,20399400
NIFTY_F1,20160201,10:47,7593.20,7595.50,7593.05,7595.10,19500,20399400
NIFTY_F1,20160201,10:48,7594.10,7596.00,7590.50,7592.00,15150,20399400
NIFTY_F1,20160201,10:49,7592.35,7592.35,7590.35,7590.55,11700,20396250
NIFTY_F1,20160201,10:50,7590.65,7593.00,7590.50,7592.00,13575,20396250
NIFTY_F1,20160201,10:51,7591.70,7595.00,7590.00,7595.00,19350,20396250
NIFTY_F1,20160201,10:52,7595.00,7595.00,7592.00,7595.00,8250,20400750
NIFTY_F1,20160201,10:53,7595.00,7596.00,7593.50,7594.90,13725,20400750
NIFTY_F1,20160201,10:54,7594.00,7594.95,7593.00,7594.40,7500,20400750
NIFTY_F1,20160201,10:55,7593.50,7594.50,7591.55,7591.55,8025,20403376
NIFTY_F1,20160201,10:56,7592.95,7592.95,7590.75,7591.00,10500,20403376
NIFTY_F1,20160201,10:57,7591.00,7594.50,7591.00,7594.50,6300,20403376
NIFTY_F1,20160201,10:58,7594.85,7596.00,7593.20,7595.05,5775,20415450
NIFTY_F1,20160201,10:59,7595.10,7600.00,7595.10,7600.00,41250,20415450
NIFTY_F1,20160201,11:00,7601.45,7601.45,7596.65,7596.65,22425,20415450
NIFTY_F1,20160201,11:01,7596.15,7598.75,7596.00,7596.80,8025,20434650
NIFTY_F1,20160201,11:02,7596.05,7599.80,7596.05,7599.80,13425,20434650
NIFTY_F1,20160201,11:03,7599.20,7601.00,7597.65,7599.85,17775,20434650
NIFTY_F1,20160201,11:04,7600.00,7600.95,7599.45,7600.00,17625,20443350
NIFTY_F1,20160201,11:05,7600.00,7600.00,7597.05,7597.10,6675,20443350
NIFTY_F1,20160201,11:06,7597.10,7598.00,7593.00,7596.50,13125,20443350
NIFTY_F1,20160201,11:07,7595.00,7597.80,7594.10,7595.10,4725,20446950
NIFTY_F1,20160201,11:08,7595.50,7597.25,7594.00,7595.00,26100,20446950
NIFTY_F1,20160201,11:09,7595.85,7596.00,7594.30,7594.70,6450,20446950
NIFTY_F1,20160201,11:10,7595.00,7595.00,7592.65,7594.60,14175,20432550
NIFTY_F1,20160201,11:11,7594.05,7595.50,7593.95,7595.10,12300,20432550
NIFTY_F1,20160201,11:12,7594.95,7598.85,7594.70,7598.85,13050,20432550
NIFTY_F1,20160201,11:13,7598.85,7600.95,7598.55,7600.95,34725,20449876
NIFTY_F1,20160201,11:14,7599.85,7599.85,7596.00,7596.00,20175,20449876
NIFTY_F1,20160201,11:15,7596.35,7596.95,7592.55,7594.00,27975,20449876

NIFTY_F1,20160201,11:16,7593.30,7593.50,7588.00,7588.65,42300,20466824
NIFTY_F1,20160201,11:17,7588.65,7593.50,7588.65,7589.00,20475,20466824
NIFTY_F1,20160201,11:18,7589.00,7589.00,7583.60,7584.80,47550,20466824
NIFTY_F1,20160201,11:19,7584.80,7585.00,7581.10,7582.95,58500,20451900
NIFTY_F1,20160201,11:20,7583.00,7589.00,7581.00,7589.00,51375,20451900
NIFTY_F1,20160201,11:21,7588.70,7593.00,7588.70,7592.50,45300,20451900
NIFTY_F1,20160201,11:22,7592.00,7596.75,7590.60,7593.00,45675,20497200
NIFTY_F1,20160201,11:23,7593.00,7594.35,7592.05,7593.00,16350,20497200
NIFTY_F1,20160201,11:24,7593.00,7596.25,7593.00,7595.00,22275,20497200
NIFTY_F1,20160201,11:25,7595.00,7596.20,7593.10,7595.00,7350,20524876
NIFTY_F1,20160201,11:26,7595.00,7596.00,7594.05,7595.60,10350,20524876
NIFTY_F1,20160201,11:27,7596.70,7598.00,7595.00,7595.10,8100,20524876
NIFTY_F1,20160201,11:28,7595.10,7596.00,7594.00,7595.10,7575,20525400
NIFTY_F1,20160201,11:29,7595.00,7599.00,7595.00,7597.20,12975,20525400
NIFTY_F1,20160201,11:30,7597.20,7598.00,7595.00,7595.00,4950,20525400
NIFTY_F1,20160201,11:31,7594.90,7595.50,7592.55,7592.55,8325,20531700
NIFTY_F1,20160201,11:32,7592.55,7594.30,7590.50,7590.50,9600,20531700
NIFTY_F1,20160201,11:33,7590.30,7591.55,7589.00,7591.55,10050,20531700
NIFTY_F1,20160201,11:34,7592.00,7593.00,7590.25,7592.00,8625,20543324
NIFTY_F1,20160201,11:35,7590.80,7595.90,7590.75,7593.15,13050,20543324
NIFTY_F1,20160201,11:36,7594.00,7595.80,7593.10,7595.50,5700,20543324
NIFTY_F1,20160201,11:37,7595.00,7597.90,7594.65,7596.75,10725,20556300
NIFTY_F1,20160201,11:38,7596.00,7598.00,7595.15,7597.95,16500,20556300
NIFTY_F1,20160201,11:39,7598.00,7598.00,7594.15,7594.75,5325,20556300
NIFTY_F1,20160201,11:40,7595.00,7596.05,7594.10,7595.85,6000,20557424
NIFTY_F1,20160201,11:41,7595.00,7596.80,7594.90,7596.00,11475,20557424
NIFTY_F1,20160201,11:42,7596.00,7597.85,7594.20,7594.95,9300,20557424
NIFTY_F1,20160201,11:43,7594.25,7596.00,7594.25,7595.55,2775,20566050
NIFTY_F1,20160201,11:44,7596.05,7596.70,7592.10,7592.10,11775,20566050
NIFTY_F1,20160201,11:45,7593.40,7596.00,7592.55,7595.80,6225,20566050
NIFTY_F1,20160201,11:46,7595.80,7596.00,7593.90,7593.90,4950,20577300
NIFTY_F1,20160201,11:47,7593.90,7594.00,7592.00,7593.00,6225,20577300
NIFTY_F1,20160201,11:48,7593.05,7594.85,7593.00,7593.95,2175,20577300
NIFTY_F1,20160201,11:49,7594.10,7594.20,7592.00,7592.60,5175,20576624
NIFTY_F1,20160201,11:50,7592.65,7594.90,7592.30,7592.55,9450,20576624
NIFTY_F1,20160201,11:51,7592.60,7593.35,7585.20,7585.95,18900,20576624
NIFTY_F1,20160201,11:52,7585.90,7592.30,7585.00,7592.00,22725,20585100
NIFTY_F1,20160201,11:53,7590.05,7592.05,7590.05,7590.05,7125,20585100
NIFTY_F1,20160201,11:54,7590.00,7590.35,7586.00,7587.65,7125,20585100
NIFTY_F1,20160201,11:55,7588.25,7591.65,7588.25,7590.15,4200,20597176
NIFTY_F1,20160201,11:56,7591.45,7592.90,7591.10,7592.90,4575,20597176
NIFTY_F1,20160201,11:57,7593.15,7593.15,7589.40,7592.25,5400,20597176
NIFTY_F1,20160201,11:58,7592.00,7593.95,7590.60,7591.20,5175,20601376
NIFTY_F1,20160201,11:59,7590.80,7593.50,7590.55,7593.50,4050,20601376
NIFTY_F1,20160201,12:00,7593.00,7593.55,7591.45,7592.25,4200,20601376
NIFTY_F1,20160201,12:01,7592.20,7593.35,7591.05,7591.45,4800,20605500
NIFTY_F1,20160201,12:02,7590.00,7591.00,7588.00,7589.30,12375,20605500
NIFTY_F1,20160201,12:03,7588.25,7588.25,7586.25,7586.25,6225,20605500
NIFTY_F1,20160201,12:04,7586.80,7588.00,7585.20,7588.00,10875,20597624
NIFTY_F1,20160201,12:05,7587.00,7588.30,7586.60,7587.75,7875,20597624
NIFTY_F1,20160201,12:06,7589.00,7592.95,7588.10,7592.75,4200,20597624
NIFTY_F1,20160201,12:07,7592.65,7593.00,7583.25,7583.30,34875,20600850
NIFTY_F1,20160201,12:08,7583.25,7583.50,7581.00,7582.50,56850,20600850
NIFTY_F1,20160201,12:09,7583.50,7585.00,7581.00,7584.15,41700,20600850
NIFTY_F1,20160201,12:10,7585.15,7586.00,7582.50,7584.00,11775,20578950
NIFTY_F1,20160201,12:11,7582.70,7584.05,7582.00,7583.00,16350,20578950
NIFTY_F1,20160201,12:12,7583.20,7584.05,7582.10,7583.10,12000,20578950
NIFTY_F1,20160201,12:13,7583.00,7585.00,7582.20,7585.00,18075,20572500
NIFTY_F1,20160201,12:14,7584.50,7586.00,7584.50,7585.00,12150,20572500
NIFTY_F1,20160201,12:15,7585.00,7585.00,7583.15,7584.05,13650,20572500

NIFTY_F1,20160201,12:16,7584.00,7584.75,7582.95,7584.00,10050,20565750
NIFTY_F1,20160201,12:17,7583.20,7584.10,7582.05,7582.80,6525,20565750
NIFTY_F1,20160201,12:18,7582.80,7583.50,7581.95,7582.20,9675,20565750
NIFTY_F1,20160201,12:19,7582.00,7583.90,7581.25,7583.85,11475,20562224
NIFTY_F1,20160201,12:20,7583.40,7586.80,7583.40,7586.00,19725,20562224
NIFTY_F1,20160201,12:21,7585.95,7588.50,7585.00,7587.55,10725,20562224
NIFTY_F1,20160201,12:22,7587.60,7588.40,7584.25,7584.95,12825,20573324
NIFTY_F1,20160201,12:23,7584.20,7585.65,7582.30,7582.30,17700,20573324
NIFTY_F1,20160201,12:24,7582.10,7586.35,7582.00,7582.80,14250,20573324
NIFTY_F1,20160201,12:25,7583.85,7587.00,7583.80,7586.35,6900,20577976
NIFTY_F1,20160201,12:26,7586.00,7586.80,7585.00,7585.25,7050,20577976
NIFTY_F1,20160201,12:27,7585.40,7587.00,7585.25,7585.80,14175,20577976
NIFTY_F1,20160201,12:28,7585.20,7586.00,7584.20,7586.00,4350,20573100
NIFTY_F1,20160201,12:29,7585.45,7586.55,7585.35,7586.00,7950,20573100
NIFTY_F1,20160201,12:30,7585.90,7588.00,7585.25,7586.50,4500,20573100
NIFTY_F1,20160201,12:31,7586.20,7587.40,7583.20,7584.55,8775,20573924
NIFTY_F1,20160201,12:32,7584.25,7588.00,7584.25,7586.20,6825,20573924
NIFTY_F1,20160201,12:33,7586.20,7586.95,7580.10,7581.20,32400,20573924
NIFTY_F1,20160201,12:34,7582.00,7584.15,7581.10,7582.25,11550,20575724
NIFTY_F1,20160201,12:35,7582.05,7583.50,7580.10,7581.00,14775,20575724
NIFTY_F1,20160201,12:36,7578.00,7580.15,7577.00,7577.50,47025,20575724
NIFTY_F1,20160201,12:37,7576.95,7582.35,7576.55,7579.00,19575,20568824
NIFTY_F1,20160201,12:38,7580.00,7581.20,7577.85,7578.90,13275,20568824
NIFTY_F1,20160201,12:39,7578.00,7580.00,7577.80,7578.25,4725,20568824
NIFTY_F1,20160201,12:40,7578.45,7578.50,7570.70,7575.00,85425,20563500
NIFTY_F1,20160201,12:41,7574.10,7574.10,7570.60,7570.60,46425,20563500
NIFTY_F1,20160201,12:42,7571.40,7571.40,7567.00,7568.50,78375,20563500
NIFTY_F1,20160201,12:43,7568.50,7568.50,7565.65,7566.00,44850,20539050
NIFTY_F1,20160201,12:44,7566.00,7570.00,7565.70,7569.60,33825,20539050
NIFTY_F1,20160201,12:45,7570.00,7571.95,7568.50,7570.00,28650,20539050
NIFTY_F1,20160201,12:46,7571.00,7574.50,7568.25,7574.50,31650,20541750
NIFTY_F1,20160201,12:47,7574.75,7575.90,7571.50,7571.50,24000,20541750
NIFTY_F1,20160201,12:48,7571.15,7573.00,7571.00,7572.00,12150,20541750
NIFTY_F1,20160201,12:49,7572.00,7574.00,7570.00,7570.10,23025,20548350
NIFTY_F1,20160201,12:50,7568.55,7570.55,7565.80,7566.20,46350,20548350
NIFTY_F1,20160201,12:51,7565.75,7568.30,7564.45,7568.05,62100,20548350
NIFTY_F1,20160201,12:52,7568.00,7574.00,7568.00,7573.85,17400,20565150
NIFTY_F1,20160201,12:53,7574.30,7577.95,7572.70,7576.75,30375,20565150
NIFTY_F1,20160201,12:54,7575.80,7577.70,7574.55,7576.25,14775,20565150
NIFTY_F1,20160201,12:55,7577.00,7580.85,7576.50,7579.50,18150,20566124
NIFTY_F1,20160201,12:56,7579.05,7580.95,7578.00,7580.00,19275,20566124
NIFTY_F1,20160201,12:57,7580.95,7584.20,7580.10,7580.15,37575,20566124
NIFTY_F1,20160201,12:58,7580.40,7582.00,7580.00,7581.00,14625,20565224
NIFTY_F1,20160201,12:59,7580.60,7584.00,7580.60,7583.80,9900,20565224
NIFTY_F1,20160201,13:00,7583.80,7584.20,7582.00,7582.55,21150,20565224
NIFTY_F1,20160201,13:01,7582.00,7582.25,7578.25,7579.45,27825,20574524
NIFTY_F1,20160201,13:02,7579.35,7582.60,7576.00,7581.75,22050,20574524
NIFTY_F1,20160201,13:03,7583.15,7584.95,7581.40,7581.80,16275,20574524
NIFTY_F1,20160201,13:04,7583.00,7587.10,7582.00,7585.00,37575,20585476
NIFTY_F1,20160201,13:05,7585.00,7585.00,7582.00,7583.20,19725,20585476
NIFTY_F1,20160201,13:06,7582.00,7584.15,7581.55,7583.90,11400,20585476
NIFTY_F1,20160201,13:07,7583.15,7584.00,7580.25,7580.50,14625,20596650
NIFTY_F1,20160201,13:08,7580.25,7581.00,7577.15,7581.00,30750,20596650
NIFTY_F1,20160201,13:09,7581.00,7581.30,7579.00,7579.90,6450,20596650
NIFTY_F1,20160201,13:10,7579.20,7581.00,7578.20,7578.20,12300,20590124
NIFTY_F1,20160201,13:11,7578.15,7578.15,7575.20,7575.20,17025,20590124
NIFTY_F1,20160201,13:12,7575.20,7575.90,7574.35,7574.35,15375,20590124
NIFTY_F1,20160201,13:13,7574.35,7576.20,7574.00,7576.20,9300,20595600
NIFTY_F1,20160201,13:14,7577.75,7583.45,7577.75,7581.00,12975,20595600
NIFTY_F1,20160201,13:15,7580.95,7583.25,7578.25,7578.25,6675,20595600

NIFTY_F1,20160201,13:16,7578.00,7578.00,7574.00,7575.60,12225,20606024
NIFTY_F1,20160201,13:17,7576.50,7579.00,7576.10,7577.85,12075,20606024
NIFTY_F1,20160201,13:18,7576.55,7583.00,7576.50,7581.80,8400,20606024
NIFTY_F1,20160201,13:19,7582.00,7583.00,7579.55,7580.00,7950,20608350
NIFTY_F1,20160201,13:20,7580.45,7582.00,7577.40,7582.00,6750,20608350
NIFTY_F1,20160201,13:21,7582.45,7582.95,7580.60,7582.50,9300,20608350
NIFTY_F1,20160201,13:22,7582.50,7586.00,7581.30,7584.00,13875,20606776
NIFTY_F1,20160201,13:23,7582.90,7585.00,7582.60,7582.95,12525,20606776
NIFTY_F1,20160201,13:24,7582.95,7582.95,7578.00,7578.45,11925,20606776
NIFTY_F1,20160201,13:25,7578.30,7582.35,7576.20,7578.55,19575,20605276
NIFTY_F1,20160201,13:26,7579.95,7580.00,7577.85,7580.00,8475,20605276
NIFTY_F1,20160201,13:27,7579.55,7581.55,7579.50,7580.95,5025,20605276
NIFTY_F1,20160201,13:28,7580.90,7581.00,7578.40,7578.90,3675,20610824
NIFTY_F1,20160201,13:29,7578.50,7580.80,7578.20,7580.80,7200,20610824
NIFTY_F1,20160201,13:30,7580.95,7582.00,7580.60,7581.60,7950,20610824
NIFTY_F1,20160201,13:31,7581.90,7581.90,7573.00,7575.05,28425,20616524
NIFTY_F1,20160201,13:32,7577.20,7580.00,7575.00,7575.00,26700,20616524
NIFTY_F1,20160201,13:33,7574.45,7578.95,7574.00,7578.00,14775,20616524
NIFTY_F1,20160201,13:34,7576.50,7577.80,7574.00,7574.00,15825,20632650
NIFTY_F1,20160201,13:35,7573.25,7575.00,7571.40,7571.40,19575,20632650
NIFTY_F1,20160201,13:36,7570.20,7570.50,7565.30,7567.00,67050,20632650
NIFTY_F1,20160201,13:37,7567.00,7567.90,7561.00,7567.15,71400,20639624
NIFTY_F1,20160201,13:38,7566.10,7572.00,7566.10,7570.15,20850,20639624
NIFTY_F1,20160201,13:39,7569.40,7570.20,7565.55,7565.60,21900,20639624
NIFTY_F1,20160201,13:40,7565.60,7567.60,7562.10,7562.15,39300,20655900
NIFTY_F1,20160201,13:41,7561.10,7562.00,7557.10,7559.50,93450,20655900
NIFTY_F1,20160201,13:42,7559.50,7564.35,7558.00,7562.00,47475,20655900
NIFTY_F1,20160201,13:43,7563.60,7568.15,7563.60,7565.60,24525,20634750
NIFTY_F1,20160201,13:44,7565.50,7566.90,7563.05,7564.00,23100,20634750
NIFTY_F1,20160201,13:45,7563.95,7566.95,7562.00,7564.55,34800,20634750
NIFTY_F1,20160201,13:46,7564.90,7565.00,7558.50,7558.50,37350,20639100
NIFTY_F1,20160201,13:47,7559.95,7563.75,7559.95,7562.50,44100,20639100
NIFTY_F1,20160201,13:48,7562.90,7566.05,7562.90,7565.00,15000,20639100
NIFTY_F1,20160201,13:49,7565.00,7567.00,7565.00,7565.55,11025,20636476
NIFTY_F1,20160201,13:50,7566.30,7570.00,7566.00,7568.95,22950,20636476
NIFTY_F1,20160201,13:51,7569.00,7569.00,7566.00,7567.50,10950,20636476
NIFTY_F1,20160201,13:52,7566.65,7571.65,7566.65,7570.05,14550,20638724
NIFTY_F1,20160201,13:53,7571.00,7575.00,7570.50,7573.35,25425,20638724
NIFTY_F1,20160201,13:54,7573.25,7574.00,7572.10,7572.75,18000,20638724
NIFTY_F1,20160201,13:55,7573.50,7574.50,7572.70,7573.55,13200,20646376
NIFTY_F1,20160201,13:56,7573.00,7577.95,7573.00,7576.10,16800,20646376
NIFTY_F1,20160201,13:57,7576.05,7576.05,7573.00,7573.00,8325,20646376
NIFTY_F1,20160201,13:58,7573.50,7574.25,7571.10,7573.55,34275,20656200
NIFTY_F1,20160201,13:59,7572.15,7574.45,7570.20,7574.45,11475,20656200
NIFTY_F1,20160201,14:00,7572.60,7575.00,7571.00,7572.25,12450,20656200
NIFTY_F1,20160201,14:01,7572.50,7573.05,7570.15,7573.05,9075,20666324
NIFTY_F1,20160201,14:02,7574.75,7576.00,7574.75,7575.60,18000,20666324
NIFTY_F1,20160201,14:03,7576.35,7579.80,7576.35,7579.10,36450,20666324
NIFTY_F1,20160201,14:04,7579.00,7579.70,7577.50,7577.90,14775,20656276
NIFTY_F1,20160201,14:05,7577.55,7579.00,7574.60,7574.60,25425,20656276
NIFTY_F1,20160201,14:06,7574.15,7575.55,7572.15,7572.15,12525,20656276
NIFTY_F1,20160201,14:07,7572.85,7574.00,7571.75,7572.45,9750,20671124
NIFTY_F1,20160201,14:08,7571.45,7573.15,7570.00,7573.15,15000,20671124
NIFTY_F1,20160201,14:09,7573.15,7575.65,7572.25,7573.05,10200,20671124
NIFTY_F1,20160201,14:10,7574.00,7574.00,7567.15,7567.15,16650,20681176
NIFTY_F1,20160201,14:11,7567.20,7570.85,7565.05,7570.85,18825,20681176
NIFTY_F1,20160201,14:12,7565.45,7571.00,7565.15,7571.00,20250,20681176
NIFTY_F1,20160201,14:13,7571.10,7576.00,7571.00,7575.50,13050,20689576
NIFTY_F1,20160201,14:14,7575.00,7575.55,7571.00,7571.10,18975,20689576
NIFTY_F1,20160201,14:15,7571.90,7575.85,7571.00,7572.70,28725,20689576

NIFTY_F1,20160201,14:16,7573.45,7574.95,7571.10,7574.75,4875,20716124
NIFTY_F1,20160201,14:17,7574.15,7574.15,7567.70,7573.05,12675,20716124
NIFTY_F1,20160201,14:18,7571.60,7572.85,7570.10,7570.30,8250,20716124
NIFTY_F1,20160201,14:19,7571.65,7571.65,7565.80,7569.00,24300,20723250
NIFTY_F1,20160201,14:20,7569.00,7569.40,7566.30,7566.30,12150,20723250
NIFTY_F1,20160201,14:21,7567.00,7572.70,7566.35,7572.70,10575,20723250
NIFTY_F1,20160201,14:22,7573.15,7575.00,7571.60,7572.05,7500,20707876
NIFTY_F1,20160201,14:23,7572.75,7576.40,7571.75,7573.00,15825,20707876
NIFTY_F1,20160201,14:24,7574.50,7574.55,7571.40,7572.30,8025,20707876
NIFTY_F1,20160201,14:25,7572.90,7575.85,7571.40,7572.00,16500,20717100
NIFTY_F1,20160201,14:26,7572.15,7575.75,7572.15,7573.30,14100,20717100
NIFTY_F1,20160201,14:27,7572.65,7574.60,7572.00,7572.00,16350,20717100
NIFTY_F1,20160201,14:28,7572.80,7573.95,7570.30,7573.95,9150,20716650
NIFTY_F1,20160201,14:29,7573.85,7574.40,7570.15,7570.15,4875,20716650
NIFTY_F1,20160201,14:30,7570.15,7570.15,7567.20,7569.55,11250,20716650
NIFTY_F1,20160201,14:31,7567.00,7569.70,7566.55,7568.00,9675,20725200
NIFTY_F1,20160201,14:32,7567.35,7570.00,7566.40,7569.80,7425,20725200
NIFTY_F1,20160201,14:33,7569.90,7570.00,7567.90,7568.55,6150,20725200
NIFTY_F1,20160201,14:34,7568.20,7572.90,7568.20,7570.00,6000,20727150
NIFTY_F1,20160201,14:35,7569.75,7574.50,7569.00,7574.50,6450,20727150
NIFTY_F1,20160201,14:36,7574.70,7577.50,7572.50,7573.00,26025,20727150
NIFTY_F1,20160201,14:37,7573.95,7577.95,7573.00,7577.95,12000,20732024
NIFTY_F1,20160201,14:38,7577.95,7578.35,7575.50,7576.75,12150,20732024
NIFTY_F1,20160201,14:39,7576.15,7577.00,7575.10,7576.35,4875,20732024
NIFTY_F1,20160201,14:40,7576.50,7576.50,7573.30,7573.30,19200,20736300
NIFTY_F1,20160201,14:41,7573.10,7573.10,7571.15,7571.50,14250,20736300
NIFTY_F1,20160201,14:42,7571.50,7572.65,7571.00,7572.50,10200,20736300
NIFTY_F1,20160201,14:43,7572.50,7572.50,7564.00,7564.00,28500,20737350
NIFTY_F1,20160201,14:44,7564.00,7565.10,7557.15,7558.20,75450,20737350
NIFTY_F1,20160201,14:45,7558.60,7561.60,7553.20,7556.80,76650,20737350
NIFTY_F1,20160201,14:46,7555.15,7558.05,7553.00,7558.05,53250,20710124
NIFTY_F1,20160201,14:47,7558.00,7562.00,7558.00,7561.00,52050,20710124
NIFTY_F1,20160201,14:48,7560.90,7563.50,7559.00,7561.95,29250,20710124
NIFTY_F1,20160201,14:49,7562.20,7562.30,7560.00,7560.00,18825,20723700
NIFTY_F1,20160201,14:50,7560.15,7563.00,7558.30,7559.05,13950,20723700
NIFTY_F1,20160201,14:51,7560.20,7560.20,7555.30,7555.95,21225,20723700
NIFTY_F1,20160201,14:52,7555.00,7556.60,7551.00,7555.20,45225,20718000
NIFTY_F1,20160201,14:53,7556.40,7557.40,7552.00,7554.05,39150,20718000
NIFTY_F1,20160201,14:54,7554.05,7556.65,7554.05,7556.00,23700,20718000
NIFTY_F1,20160201,14:55,7555.90,7558.95,7555.85,7557.95,27150,20742600
NIFTY_F1,20160201,14:56,7557.00,7563.25,7556.65,7563.25,33225,20742600
NIFTY_F1,20160201,14:57,7562.65,7565.00,7560.00,7563.50,22275,20742600
NIFTY_F1,20160201,14:58,7563.00,7563.50,7562.00,7563.20,10875,20733976
NIFTY_F1,20160201,14:59,7563.00,7564.00,7561.00,7561.00,14025,20733976
NIFTY_F1,20160201,15:00,7561.65,7562.50,7560.00,7560.80,13575,20733976
NIFTY_F1,20160201,15:01,7561.00,7566.60,7560.00,7566.60,22275,20694076
NIFTY_F1,20160201,15:02,7565.70,7568.00,7565.50,7566.50,39750,20694076
NIFTY_F1,20160201,15:03,7565.50,7567.00,7563.10,7564.80,19200,20694076
NIFTY_F1,20160201,15:04,7564.80,7568.00,7564.80,7567.00,27975,20677650
NIFTY_F1,20160201,15:05,7566.50,7567.10,7566.00,7567.10,19125,20677650
NIFTY_F1,20160201,15:06,7567.00,7571.50,7566.05,7570.05,33825,20677650
NIFTY_F1,20160201,15:07,7570.05,7573.00,7570.00,7572.00,32925,20665350
NIFTY_F1,20160201,15:08,7572.50,7574.30,7571.50,7572.10,40050,20665350
NIFTY_F1,20160201,15:09,7573.20,7574.00,7571.25,7571.50,26700,20665350
NIFTY_F1,20160201,15:10,7571.25,7572.00,7566.35,7566.35,27600,20678100
NIFTY_F1,20160201,15:11,7567.65,7567.65,7565.10,7566.00,22650,20678100
NIFTY_F1,20160201,15:12,7566.00,7567.00,7562.55,7564.00,22425,20678100
NIFTY_F1,20160201,15:13,7563.95,7568.00,7562.00,7566.50,29475,20689950
NIFTY_F1,20160201,15:14,7567.70,7567.70,7564.05,7565.20,12900,20689950
NIFTY_F1,20160201,15:15,7565.05,7569.00,7565.05,7567.50,22875,20689950

NIFTY_F1,20160201,15:16,7567.65,7568.55,7561.15,7561.15,60525,20690776
NIFTY_F1,20160201,15:17,7560.50,7565.00,7560.50,7564.80,59625,20690776
NIFTY_F1,20160201,15:18,7564.95,7569.00,7564.20,7568.20,20925,20690776
NIFTY_F1,20160201,15:19,7568.00,7568.95,7565.00,7567.55,22500,20665276
NIFTY_F1,20160201,15:20,7568.00,7568.90,7567.00,7568.00,44250,20665276
NIFTY_F1,20160201,15:21,7568.00,7568.30,7566.00,7566.00,26475,20665276
NIFTY_F1,20160201,15:22,7567.00,7567.95,7565.10,7565.45,29025,20687400
NIFTY_F1,20160201,15:23,7565.10,7567.50,7565.10,7565.10,30000,20687400
NIFTY_F1,20160201,15:24,7565.80,7566.50,7565.10,7566.45,41025,20687400
NIFTY_F1,20160201,15:25,7566.10,7566.50,7564.60,7565.00,35700,20694750
NIFTY_F1,20160201,15:26,7565.75,7566.50,7564.75,7565.00,54225,20694750
NIFTY_F1,20160201,15:27,7564.75,7565.00,7561.55,7562.15,66900,20694750
NIFTY_F1,20160201,15:28,7562.15,7562.15,7560.60,7561.55,53700,20711024
NIFTY_F1,20160201,15:29,7561.85,7562.15,7560.20,7560.65,61350,20711024
NIFTY_F1,20160201,15:30,7560.40,7561.00,7557.00,7558.95,101325,20711024
NIFTY_F1,20160202,09:16,7566.20,7571.55,7557.05,7570.90,91050,20065576
NIFTY_F1,20160202,09:17,7571.10,7572.00,7567.05,7572.00,98400,20065576
NIFTY_F1,20160202,09:18,7572.00,7574.00,7568.05,7568.05,51525,20159550
NIFTY_F1,20160202,09:19,7568.10,7569.00,7564.50,7567.90,42525,20159550
NIFTY_F1,20160202,09:20,7567.95,7569.35,7566.15,7568.95,44325,20159550
NIFTY_F1,20160202,09:21,7568.75,7572.30,7566.95,7571.70,58050,20234250
NIFTY_F1,20160202,09:22,7571.85,7572.40,7567.95,7568.05,36225,20234250
NIFTY_F1,20160202,09:23,7569.00,7569.45,7565.05,7565.05,23550,20234250
NIFTY_F1,20160202,09:24,7565.00,7569.80,7563.60,7569.80,30750,20269424
NIFTY_F1,20160202,09:25,7569.85,7575.00,7568.40,7574.00,59775,20269424
NIFTY_F1,20160202,09:26,7574.20,7574.20,7570.90,7572.90,37275,20269424
NIFTY_F1,20160202,09:27,7573.00,7573.00,7568.60,7570.95,34500,20322376
NIFTY_F1,20160202,09:28,7571.00,7572.00,7569.95,7572.00,39075,20322376
NIFTY_F1,20160202,09:29,7573.00,7574.00,7568.30,7570.30,34125,20322376
NIFTY_F1,20160202,09:30,7570.55,7571.00,7567.10,7567.10,20700,20317350
NIFTY_F1,20160202,09:31,7567.50,7568.95,7566.10,7566.55,7875,20317350
NIFTY_F1,20160202,09:32,7566.55,7570.00,7566.55,7569.90,17700,20317350
NIFTY_F1,20160202,09:33,7569.85,7569.90,7564.05,7564.50,28500,20324624
NIFTY_F1,20160202,09:34,7564.40,7570.00,7563.60,7567.00,43350,20324624
NIFTY_F1,20160202,09:35,7568.85,7570.85,7567.50,7567.50,21300,20324624
NIFTY_F1,20160202,09:36,7567.70,7568.50,7565.40,7567.40,11025,20332724
NIFTY_F1,20160202,09:37,7567.40,7568.85,7565.20,7567.20,23850,20332724
NIFTY_F1,20160202,09:38,7567.00,7567.70,7565.00,7565.80,16350,20332724
NIFTY_F1,20160202,09:39,7565.90,7569.80,7565.40,7565.40,20400,20355450
NIFTY_F1,20160202,09:40,7565.95,7568.50,7565.90,7567.40,8775,20355450
NIFTY_F1,20160202,09:41,7567.40,7569.75,7565.80,7565.80,18750,20355450
NIFTY_F1,20160202,09:42,7565.10,7566.20,7560.10,7562.95,26250,20376300
NIFTY_F1,20160202,09:43,7562.25,7564.40,7561.30,7563.55,25875,20376300
NIFTY_F1,20160202,09:44,7563.35,7566.90,7563.30,7566.85,13500,20376300
NIFTY_F1,20160202,09:45,7566.75,7570.00,7564.55,7567.50,39900,20406824
NIFTY_F1,20160202,09:46,7568.05,7570.70,7566.50,7569.45,46125,20406824
NIFTY_F1,20160202,09:47,7569.00,7570.00,7567.65,7569.50,10650,20406824
NIFTY_F1,20160202,09:48,7569.55,7570.00,7568.10,7569.50,11400,20435476
NIFTY_F1,20160202,09:49,7569.25,7570.00,7568.10,7568.60,11175,20435476
NIFTY_F1,20160202,09:50,7568.60,7570.00,7568.45,7568.75,5850,20435476
NIFTY_F1,20160202,09:51,7568.55,7570.00,7568.10,7570.00,10425,20445224
NIFTY_F1,20160202,09:52,7570.00,7570.95,7569.25,7570.00,22125,20445224
NIFTY_F1,20160202,09:53,7569.80,7570.80,7568.75,7569.05,24600,20445224
NIFTY_F1,20160202,09:54,7568.60,7574.00,7568.60,7569.55,30675,20475824
NIFTY_F1,20160202,09:55,7569.55,7571.55,7568.65,7570.65,20550,20475824
NIFTY_F1,20160202,09:56,7569.55,7571.30,7567.00,7568.70,9450,20475824
NIFTY_F1,20160202,09:57,7569.50,7572.00,7568.60,7572.00,9825,20484224
NIFTY_F1,20160202,09:58,7571.50,7572.30,7569.30,7570.20,10650,20484224
NIFTY_F1,20160202,09:59,7569.30,7569.30,7565.30,7565.75,12900,20484224
NIFTY_F1,20160202,10:00,7566.85,7566.95,7562.05,7562.70,16650,20501176

NIFTY_F1,20160202,10:01,7563.00,7567.50,7562.95,7565.20,12075,20501176
NIFTY_F1,20160202,10:02,7566.85,7568.00,7563.20,7565.00,7125,20501176
NIFTY_F1,20160202,10:03,7565.85,7567.00,7563.15,7564.50,14700,20502600
NIFTY_F1,20160202,10:04,7563.25,7565.95,7563.10,7564.00,14850,20502600
NIFTY_F1,20160202,10:05,7565.00,7565.00,7563.05,7563.05,9675,20502600
NIFTY_F1,20160202,10:06,7563.00,7564.90,7563.00,7564.90,8700,20505676
NIFTY_F1,20160202,10:07,7565.00,7565.90,7563.00,7563.60,11400,20505676
NIFTY_F1,20160202,10:08,7564.00,7566.10,7561.25,7562.50,16875,20505676
NIFTY_F1,20160202,10:09,7562.40,7569.60,7561.30,7568.00,33600,20512050
NIFTY_F1,20160202,10:10,7566.85,7566.85,7562.60,7563.85,17250,20512050
NIFTY_F1,20160202,10:11,7564.80,7567.25,7562.00,7562.00,17175,20512050
NIFTY_F1,20160202,10:12,7562.15,7564.90,7561.10,7564.70,11925,20537250
NIFTY_F1,20160202,10:13,7564.05,7565.00,7562.05,7563.00,10875,20537250
NIFTY_F1,20160202,10:14,7564.45,7564.95,7561.50,7562.60,10425,20537250
NIFTY_F1,20160202,10:15,7562.60,7564.00,7562.00,7562.30,8475,20550900
NIFTY_F1,20160202,10:16,7562.00,7562.10,7557.55,7557.55,40125,20550900
NIFTY_F1,20160202,10:17,7555.25,7562.90,7555.25,7561.35,42225,20550900
NIFTY_F1,20160202,10:18,7561.35,7561.35,7559.95,7560.35,20250,20538750
NIFTY_F1,20160202,10:19,7560.35,7561.00,7559.00,7559.25,7500,20538750
NIFTY_F1,20160202,10:20,7560.00,7563.00,7560.00,7562.25,7800,20538750
NIFTY_F1,20160202,10:21,7562.40,7564.00,7560.00,7563.00,10725,20549324
NIFTY_F1,20160202,10:22,7564.00,7564.00,7561.85,7561.85,8475,20549324
NIFTY_F1,20160202,10:23,7562.00,7564.00,7562.00,7564.00,4350,20549324
NIFTY_F1,20160202,10:24,7564.00,7564.95,7562.90,7562.95,9825,20554950
NIFTY_F1,20160202,10:25,7563.00,7563.55,7559.00,7560.20,28950,20554950
NIFTY_F1,20160202,10:26,7560.00,7565.00,7560.00,7565.00,14925,20554950
NIFTY_F1,20160202,10:27,7565.00,7565.65,7562.75,7565.00,18450,20583150
NIFTY_F1,20160202,10:28,7565.05,7565.55,7562.20,7564.50,9075,20583150
NIFTY_F1,20160202,10:29,7564.20,7565.35,7562.75,7564.75,10575,20583150
NIFTY_F1,20160202,10:30,7564.80,7567.40,7564.75,7566.00,12075,20599350
NIFTY_F1,20160202,10:31,7565.60,7567.55,7565.00,7567.00,14400,20599350
NIFTY_F1,20160202,10:32,7568.00,7569.95,7565.30,7566.65,25800,20599350
NIFTY_F1,20160202,10:33,7568.25,7569.10,7566.00,7569.10,12000,20619000
NIFTY_F1,20160202,10:34,7569.00,7569.90,7567.20,7568.15,13575,20619000
NIFTY_F1,20160202,10:35,7568.15,7570.40,7568.00,7569.95,23475,20619000
NIFTY_F1,20160202,10:36,7569.95,7570.95,7568.55,7569.10,23550,20650950
NIFTY_F1,20160202,10:37,7570.00,7571.00,7567.55,7569.60,25050,20650950
NIFTY_F1,20160202,10:38,7569.65,7569.65,7562.30,7562.35,16275,20650950
NIFTY_F1,20160202,10:39,7562.35,7565.00,7562.35,7565.00,13875,20645850
NIFTY_F1,20160202,10:40,7565.00,7567.00,7563.10,7564.00,12750,20645850
NIFTY_F1,20160202,10:41,7563.25,7568.00,7563.25,7567.10,8550,20645850
NIFTY_F1,20160202,10:42,7567.10,7567.95,7564.90,7564.90,11175,20617050
NIFTY_F1,20160202,10:43,7564.85,7566.30,7560.60,7562.00,14025,20617050
NIFTY_F1,20160202,10:44,7562.00,7563.00,7561.05,7562.40,17400,20617050
NIFTY_F1,20160202,10:45,7562.50,7562.80,7559.50,7562.00,29175,20611424
NIFTY_F1,20160202,10:46,7562.00,7562.95,7560.00,7560.05,13575,20611424
NIFTY_F1,20160202,10:47,7560.00,7563.50,7560.00,7560.00,21600,20611424
NIFTY_F1,20160202,10:48,7561.00,7561.00,7556.50,7556.70,34350,20599350
NIFTY_F1,20160202,10:49,7557.00,7565.00,7556.90,7565.00,25200,20599350
NIFTY_F1,20160202,10:50,7565.00,7566.05,7560.50,7560.60,14175,20599350
NIFTY_F1,20160202,10:51,7561.50,7561.95,7558.05,7561.45,20700,20616450
NIFTY_F1,20160202,10:52,7561.45,7563.35,7558.05,7560.00,18075,20616450
NIFTY_F1,20160202,10:53,7560.15,7564.00,7559.35,7562.95,11775,20616450
NIFTY_F1,20160202,10:54,7563.55,7564.50,7561.55,7561.55,8400,20626050
NIFTY_F1,20160202,10:55,7561.20,7565.00,7561.20,7563.15,25425,20626050
NIFTY_F1,20160202,10:56,7562.20,7564.95,7558.50,7559.80,36675,20626050
NIFTY_F1,20160202,10:57,7558.50,7562.95,7558.00,7560.00,28950,20625750
NIFTY_F1,20160202,10:58,7558.60,7566.00,7558.60,7564.15,21300,20625750
NIFTY_F1,20160202,10:59,7563.35,7564.95,7560.00,7563.00,17850,20625750
NIFTY_F1,20160202,11:00,7565.00,7569.85,7562.20,7568.05,42975,20644950

NIFTY_F1,20160202,11:01,7567.00,7567.00,7541.00,7554.00,303825,20644950
NIFTY_F1,20160202,11:02,7552.10,7552.10,7535.00,7540.60,256125,20644950
NIFTY_F1,20160202,11:03,7539.85,7547.95,7539.85,7543.40,160275,20673676
NIFTY_F1,20160202,11:04,7543.35,7546.00,7538.15,7546.00,107325,20673676
NIFTY_F1,20160202,11:05,7546.00,7547.80,7541.30,7543.05,65400,20673676
NIFTY_F1,20160202,11:06,7543.05,7549.80,7543.05,7549.80,53775,20727976
NIFTY_F1,20160202,11:07,7549.00,7552.40,7549.00,7551.05,78975,20727976
NIFTY_F1,20160202,11:08,7550.05,7550.05,7545.00,7546.00,39075,20727976
NIFTY_F1,20160202,11:09,7546.05,7552.85,7546.00,7549.00,31200,20747700
NIFTY_F1,20160202,11:10,7548.35,7548.35,7541.35,7543.00,34425,20747700
NIFTY_F1,20160202,11:11,7543.00,7543.00,7538.00,7543.00,55350,20747700
NIFTY_F1,20160202,11:12,7543.00,7543.00,7537.95,7539.00,31725,20765250
NIFTY_F1,20160202,11:13,7539.70,7543.00,7539.50,7540.00,25800,20765250
NIFTY_F1,20160202,11:14,7541.00,7541.00,7535.10,7538.55,63600,20765250
NIFTY_F1,20160202,11:15,7538.35,7539.85,7526.40,7526.75,158475,20806124
NIFTY_F1,20160202,11:16,7526.75,7528.50,7522.00,7524.40,142650,20806124
NIFTY_F1,20160202,11:17,7524.00,7526.00,7520.95,7520.95,91350,20806124
NIFTY_F1,20160202,11:18,7520.00,7523.70,7516.00,7522.05,106425,20840624
NIFTY_F1,20160202,11:19,7523.45,7530.00,7523.35,7526.80,64725,20840624
NIFTY_F1,20160202,11:20,7528.00,7529.00,7523.50,7525.00,92100,20840624
NIFTY_F1,20160202,11:21,7524.35,7536.40,7524.10,7534.30,80850,20699176
NIFTY_F1,20160202,11:22,7532.40,7534.00,7528.05,7530.05,35925,20699176
NIFTY_F1,20160202,11:23,7530.15,7531.30,7525.25,7528.25,29025,20699176
NIFTY_F1,20160202,11:24,7527.05,7535.05,7527.05,7534.85,39675,20704800
NIFTY_F1,20160202,11:25,7534.00,7539.00,7533.00,7538.15,47850,20704800
NIFTY_F1,20160202,11:26,7538.05,7541.45,7535.00,7538.75,56850,20704800
NIFTY_F1,20160202,11:27,7538.45,7539.40,7535.05,7539.35,27900,20712750
NIFTY_F1,20160202,11:28,7537.95,7539.00,7536.20,7539.00,24825,20712750
NIFTY_F1,20160202,11:29,7538.95,7538.95,7535.00,7538.90,19275,20712750
NIFTY_F1,20160202,11:30,7537.55,7543.00,7537.55,7541.45,44250,20737876
NIFTY_F1,20160202,11:31,7541.05,7545.50,7541.00,7543.00,50325,20737876
NIFTY_F1,20160202,11:32,7542.15,7548.80,7539.85,7548.00,49500,20737876
NIFTY_F1,20160202,11:33,7546.40,7548.00,7544.45,7546.90,30600,20739976
NIFTY_F1,20160202,11:34,7546.15,7546.90,7540.00,7542.85,33525,20739976
NIFTY_F1,20160202,11:35,7542.40,7543.00,7533.75,7533.75,66300,20739976
NIFTY_F1,20160202,11:36,7533.50,7536.90,7532.55,7534.10,54975,20742676
NIFTY_F1,20160202,11:37,7534.55,7535.30,7528.55,7534.00,55425,20742676
NIFTY_F1,20160202,11:38,7534.80,7537.00,7532.05,7536.95,13650,20742676
NIFTY_F1,20160202,11:39,7537.00,7539.90,7536.15,7539.70,17100,20770576
NIFTY_F1,20160202,11:40,7541.20,7544.05,7539.55,7544.05,15900,20770576
NIFTY_F1,20160202,11:41,7544.30,7544.30,7533.95,7536.20,35025,20770576
NIFTY_F1,20160202,11:42,7536.15,7539.95,7536.00,7539.95,19875,20778600
NIFTY_F1,20160202,11:43,7539.15,7541.90,7538.35,7541.90,18975,20778600
NIFTY_F1,20160202,11:44,7541.90,7543.65,7538.80,7539.35,16200,20778600
NIFTY_F1,20160202,11:45,7540.00,7543.70,7538.05,7543.50,19650,20790900
NIFTY_F1,20160202,11:46,7544.00,7544.00,7539.75,7539.75,14400,20790900
NIFTY_F1,20160202,11:47,7539.55,7540.95,7537.80,7539.95,21000,20790900
NIFTY_F1,20160202,11:48,7539.05,7541.90,7539.00,7541.15,16500,20812050
NIFTY_F1,20160202,11:49,7541.15,7543.10,7538.10,7542.40,17175,20812050
NIFTY_F1,20160202,11:50,7542.40,7544.40,7539.05,7540.15,25050,20812050
NIFTY_F1,20160202,11:51,7540.60,7541.50,7538.65,7540.00,17550,20838224
NIFTY_F1,20160202,11:52,7540.00,7546.00,7540.00,7544.45,26925,20838224
NIFTY_F1,20160202,11:53,7544.00,7549.80,7543.90,7549.10,38625,20838224
NIFTY_F1,20160202,11:54,7550.00,7559.05,7548.75,7559.05,132300,20846250
NIFTY_F1,20160202,11:55,7558.15,7564.30,7558.15,7562.00,113325,20846250
NIFTY_F1,20160202,11:56,7562.00,7567.80,7558.70,7567.05,55500,20846250
NIFTY_F1,20160202,11:57,7566.50,7579.45,7565.45,7574.75,175425,20808900
NIFTY_F1,20160202,11:58,7575.00,7577.05,7572.00,7573.00,90975,20808900
NIFTY_F1,20160202,11:59,7572.10,7574.80,7571.30,7571.70,65850,20808900
NIFTY_F1,20160202,12:00,7572.00,7572.30,7567.10,7569.85,41025,20838900

NIFTY_F1,20160202,12:01,7569.85,7577.00,7568.60,7576.50,42900,20838900
NIFTY_F1,20160202,12:02,7577.00,7584.40,7574.75,7581.10,119175,20838900
NIFTY_F1,20160202,12:03,7581.15,7589.80,7581.15,7587.00,131850,20847824
NIFTY_F1,20160202,12:04,7587.05,7594.45,7584.40,7592.50,144750,20847824
NIFTY_F1,20160202,12:05,7592.50,7592.50,7586.50,7586.50,72525,20847824
NIFTY_F1,20160202,12:06,7587.95,7591.55,7584.60,7585.55,60525,20867624
NIFTY_F1,20160202,12:07,7585.50,7587.95,7584.30,7584.40,42300,20867624
NIFTY_F1,20160202,12:08,7583.80,7588.00,7582.20,7588.00,47250,20867624
NIFTY_F1,20160202,12:09,7587.80,7589.00,7584.35,7587.00,28575,20872124
NIFTY_F1,20160202,12:10,7587.00,7593.10,7586.50,7593.00,31725,20872124
NIFTY_F1,20160202,12:11,7591.85,7593.75,7588.90,7589.25,42675,20872124
NIFTY_F1,20160202,12:12,7590.90,7591.10,7583.50,7584.90,24300,20882250
NIFTY_F1,20160202,12:13,7584.10,7588.20,7583.30,7586.00,33975,20882250
NIFTY_F1,20160202,12:14,7586.30,7588.00,7582.90,7583.05,22125,20882250
NIFTY_F1,20160202,12:15,7583.00,7585.50,7579.55,7579.55,62700,20892600
NIFTY_F1,20160202,12:16,7579.65,7583.40,7578.90,7580.20,27975,20892600
NIFTY_F1,20160202,12:17,7580.50,7586.75,7580.50,7584.00,43200,20892600
NIFTY_F1,20160202,12:18,7584.00,7586.00,7582.00,7583.00,23700,20856450
NIFTY_F1,20160202,12:19,7582.75,7584.00,7582.00,7582.15,21975,20856450
NIFTY_F1,20160202,12:20,7582.15,7585.85,7581.00,7585.00,18075,20856450
NIFTY_F1,20160202,12:21,7584.55,7587.00,7584.55,7587.00,13500,20871900
NIFTY_F1,20160202,12:22,7587.00,7588.70,7585.25,7588.00,12900,20871900
NIFTY_F1,20160202,12:23,7588.15,7588.15,7583.45,7583.50,14250,20871900
NIFTY_F1,20160202,12:24,7584.00,7584.55,7581.80,7583.10,6375,20878500
NIFTY_F1,20160202,12:25,7582.25,7582.70,7580.15,7580.60,10875,20878500
NIFTY_F1,20160202,12:26,7580.05,7584.95,7580.00,7583.65,17100,20878500
NIFTY_F1,20160202,12:27,7585.00,7585.00,7580.55,7582.90,12675,20875200
NIFTY_F1,20160202,12:28,7582.00,7583.00,7580.50,7581.80,3675,20875200
NIFTY_F1,20160202,12:29,7581.05,7583.00,7580.50,7581.05,5325,20875200
NIFTY_F1,20160202,12:30,7581.20,7584.00,7581.20,7584.00,12750,20885850
NIFTY_F1,20160202,12:31,7584.00,7586.00,7583.20,7585.40,8550,20885850
NIFTY_F1,20160202,12:32,7585.40,7587.50,7585.40,7587.00,18300,20885850
NIFTY_F1,20160202,12:33,7588.00,7590.80,7587.50,7589.90,27375,20891850
NIFTY_F1,20160202,12:34,7589.50,7589.90,7585.65,7587.85,15525,20891850
NIFTY_F1,20160202,12:35,7587.70,7590.00,7587.05,7588.95,10800,20891850
NIFTY_F1,20160202,12:36,7589.70,7590.00,7588.00,7589.00,12675,20889150
NIFTY_F1,20160202,12:37,7589.00,7589.90,7586.75,7586.80,19725,20889150
NIFTY_F1,20160202,12:38,7586.85,7588.00,7581.00,7581.00,23325,20889150
NIFTY_F1,20160202,12:39,7581.80,7582.85,7580.60,7582.00,15000,20881724
NIFTY_F1,20160202,12:40,7581.50,7581.95,7577.50,7578.00,25125,20881724
NIFTY_F1,20160202,12:41,7577.50,7579.60,7572.15,7573.90,54150,20881724
NIFTY_F1,20160202,12:42,7573.00,7574.00,7566.95,7568.00,103725,20844076
NIFTY_F1,20160202,12:43,7569.00,7569.15,7560.65,7563.50,96375,20844076
NIFTY_F1,20160202,12:44,7562.90,7568.75,7562.55,7566.00,58200,20844076
NIFTY_F1,20160202,12:45,7566.00,7567.95,7565.05,7567.95,25500,20856600
NIFTY_F1,20160202,12:46,7567.95,7572.90,7567.05,7571.00,23475,20856600
NIFTY_F1,20160202,12:47,7571.00,7571.00,7565.75,7567.00,14925,20856600
NIFTY_F1,20160202,12:48,7566.60,7571.45,7564.00,7564.00,22350,20857800
NIFTY_F1,20160202,12:49,7564.15,7565.00,7555.30,7555.70,98775,20857800
NIFTY_F1,20160202,12:50,7557.40,7559.50,7550.90,7559.00,116175,20857800
NIFTY_F1,20160202,12:51,7559.00,7561.20,7557.50,7560.00,32700,20670600
NIFTY_F1,20160202,12:52,7560.00,7564.45,7560.00,7563.00,27150,20670600
NIFTY_F1,20160202,12:53,7563.95,7567.00,7562.75,7564.60,14550,20670600
NIFTY_F1,20160202,12:54,7564.60,7566.00,7562.90,7566.00,10950,20669400
NIFTY_F1,20160202,12:55,7566.55,7567.70,7563.60,7564.90,14625,20669400
NIFTY_F1,20160202,12:56,7563.25,7564.50,7562.60,7563.50,7800,20669400
NIFTY_F1,20160202,12:57,7564.95,7566.80,7562.70,7565.95,4575,20673150
NIFTY_F1,20160202,12:58,7565.95,7566.85,7563.20,7564.80,10200,20673150
NIFTY_F1,20160202,12:59,7563.25,7567.00,7562.55,7566.95,7200,20673150
NIFTY_F1,20160202,13:00,7567.30,7570.00,7567.30,7569.65,13500,20678400

NIFTY_F1,20160202,13:01,7569.00,7570.00,7567.50,7568.00,12750,20678400
NIFTY_F1,20160202,13:02,7569.00,7569.00,7560.50,7564.95,10050,20678400
NIFTY_F1,20160202,13:03,7563.05,7565.90,7563.05,7564.90,5775,20681324
NIFTY_F1,20160202,13:04,7564.05,7571.50,7564.05,7570.00,15150,20681324
NIFTY_F1,20160202,13:05,7569.25,7570.00,7565.15,7567.00,9150,20681324
NIFTY_F1,20160202,13:06,7565.60,7566.95,7562.80,7565.65,7575,20687924
NIFTY_F1,20160202,13:07,7564.40,7565.75,7560.00,7560.00,17400,20687924
NIFTY_F1,20160202,13:08,7560.00,7561.35,7557.80,7558.00,17700,20687924
NIFTY_F1,20160202,13:09,7558.45,7562.45,7557.10,7560.00,18750,20697376
NIFTY_F1,20160202,13:10,7559.80,7559.80,7555.00,7555.55,30075,20697376
NIFTY_F1,20160202,13:11,7556.90,7561.45,7556.90,7559.35,11100,20697376
NIFTY_F1,20160202,13:12,7559.95,7561.60,7557.00,7557.50,7650,20715450
NIFTY_F1,20160202,13:13,7559.45,7560.45,7558.45,7559.00,4275,20715450
NIFTY_F1,20160202,13:14,7558.00,7559.85,7558.00,7559.00,8475,20715450
NIFTY_F1,20160202,13:15,7559.20,7561.70,7558.70,7561.45,7875,20719050
NIFTY_F1,20160202,13:16,7561.90,7564.65,7558.05,7558.05,17625,20719050
NIFTY_F1,20160202,13:17,7557.20,7558.50,7554.40,7555.40,20850,20719050
NIFTY_F1,20160202,13:18,7555.90,7555.90,7547.05,7547.05,54000,20722200
NIFTY_F1,20160202,13:19,7549.00,7551.50,7546.30,7548.95,29775,20722200
NIFTY_F1,20160202,13:20,7547.60,7551.10,7547.05,7550.35,27825,20722200
NIFTY_F1,20160202,13:21,7550.00,7551.50,7549.10,7550.75,15750,20713276
NIFTY_F1,20160202,13:22,7551.50,7552.40,7548.00,7548.00,19650,20713276
NIFTY_F1,20160202,13:23,7548.00,7552.00,7547.00,7552.00,30375,20713276
NIFTY_F1,20160202,13:24,7552.05,7554.70,7552.00,7552.70,11250,20714850
NIFTY_F1,20160202,13:25,7552.50,7552.50,7548.25,7549.50,11325,20714850
NIFTY_F1,20160202,13:26,7549.25,7550.00,7546.20,7549.75,15000,20714850
NIFTY_F1,20160202,13:27,7549.00,7549.00,7542.35,7545.85,40200,20707500
NIFTY_F1,20160202,13:28,7546.00,7546.10,7541.30,7541.30,43425,20707500
NIFTY_F1,20160202,13:29,7541.30,7542.85,7540.50,7541.05,39975,20707500
NIFTY_F1,20160202,13:30,7540.70,7545.00,7540.50,7543.00,14175,20680200
NIFTY_F1,20160202,13:31,7543.00,7543.00,7530.65,7534.35,147450,20680200
NIFTY_F1,20160202,13:32,7534.00,7540.00,7531.15,7540.00,29550,20680200
NIFTY_F1,20160202,13:33,7540.00,7541.00,7535.35,7539.85,41775,20650500
NIFTY_F1,20160202,13:34,7539.85,7540.95,7536.15,7539.40,20250,20650500
NIFTY_F1,20160202,13:35,7539.45,7541.00,7537.00,7541.00,21525,20650500
NIFTY_F1,20160202,13:36,7540.35,7544.90,7540.00,7543.00,35325,20648024
NIFTY_F1,20160202,13:37,7542.00,7542.60,7536.40,7538.00,30000,20648024
NIFTY_F1,20160202,13:38,7538.15,7538.15,7533.00,7535.10,25575,20648024
NIFTY_F1,20160202,13:39,7536.00,7537.75,7534.00,7537.40,12150,20654100
NIFTY_F1,20160202,13:40,7537.60,7542.00,7536.00,7536.95,21000,20654100
NIFTY_F1,20160202,13:41,7537.40,7538.00,7536.10,7538.00,17250,20654100
NIFTY_F1,20160202,13:42,7538.70,7544.00,7537.70,7542.35,39675,20674350
NIFTY_F1,20160202,13:43,7541.65,7544.90,7540.40,7543.60,13125,20674350
NIFTY_F1,20160202,13:44,7543.80,7547.80,7543.00,7544.10,33225,20674350
NIFTY_F1,20160202,13:45,7544.00,7544.15,7539.20,7540.60,14775,20677200
NIFTY_F1,20160202,13:46,7540.45,7543.10,7538.00,7543.10,25275,20677200
NIFTY_F1,20160202,13:47,7541.10,7543.20,7536.05,7538.00,21300,20677200
NIFTY_F1,20160202,13:48,7538.00,7538.20,7534.00,7535.00,25275,20687700
NIFTY_F1,20160202,13:49,7535.00,7537.95,7535.00,7537.95,9975,20687700
NIFTY_F1,20160202,13:50,7538.00,7540.50,7536.10,7537.95,13200,20687700
NIFTY_F1,20160202,13:51,7537.25,7541.60,7537.00,7540.50,14700,20701650
NIFTY_F1,20160202,13:52,7540.25,7540.75,7536.60,7538.90,15300,20701650
NIFTY_F1,20160202,13:53,7539.50,7540.80,7537.45,7538.90,11850,20701650
NIFTY_F1,20160202,13:54,7539.15,7539.25,7531.00,7531.00,53850,20706150
NIFTY_F1,20160202,13:55,7531.20,7531.20,7524.00,7525.60,121125,20706150
NIFTY_F1,20160202,13:56,7525.00,7530.85,7525.00,7530.20,24450,20706150
NIFTY_F1,20160202,13:57,7530.25,7532.00,7528.00,7530.00,24600,20724076
NIFTY_F1,20160202,13:58,7530.00,7533.00,7529.25,7532.00,13350,20724076
NIFTY_F1,20160202,13:59,7532.30,7534.90,7530.00,7530.00,27300,20724076
NIFTY_F1,20160202,14:00,7529.15,7532.35,7529.10,7529.10,25200,20736150

NIFTY_F1,20160202,14:01,7530.20,7530.60,7521.05,7521.95,54900,20736150
NIFTY_F1,20160202,14:02,7522.25,7523.00,7520.25,7523.00,53550,20736150
NIFTY_F1,20160202,14:03,7522.50,7527.00,7521.90,7525.70,23550,20732400
NIFTY_F1,20160202,14:04,7527.45,7528.80,7521.35,7521.35,26775,20732400
NIFTY_F1,20160202,14:05,7521.00,7521.10,7510.00,7510.00,280350,20732400
NIFTY_F1,20160202,14:06,7505.70,7514.70,7505.70,7514.70,153375,20685676
NIFTY_F1,20160202,14:07,7514.20,7516.00,7512.00,7514.70,85650,20685676
NIFTY_F1,20160202,14:08,7514.00,7520.95,7514.00,7520.00,60675,20685676
NIFTY_F1,20160202,14:09,7519.15,7519.15,7510.00,7510.00,41850,20679224
NIFTY_F1,20160202,14:10,7510.10,7517.20,7508.50,7517.00,58500,20679224
NIFTY_F1,20160202,14:11,7516.00,7516.90,7513.70,7515.00,24600,20679224
NIFTY_F1,20160202,14:12,7515.20,7515.80,7511.00,7514.00,21225,20678176
NIFTY_F1,20160202,14:13,7514.75,7519.80,7514.75,7519.80,25050,20678176
NIFTY_F1,20160202,14:14,7520.00,7520.55,7516.10,7520.55,27525,20678176
NIFTY_F1,20160202,14:15,7520.30,7521.30,7516.80,7521.30,17175,20689576
NIFTY_F1,20160202,14:16,7519.60,7520.10,7517.50,7517.50,23175,20689576
NIFTY_F1,20160202,14:17,7518.00,7523.25,7517.90,7523.25,28950,20689576
NIFTY_F1,20160202,14:18,7523.40,7527.35,7522.35,7522.75,57675,20697224
NIFTY_F1,20160202,14:19,7522.45,7524.00,7520.85,7520.95,48000,20697224
NIFTY_F1,20160202,14:20,7520.65,7523.10,7519.00,7521.15,25725,20697224
NIFTY_F1,20160202,14:21,7522.60,7523.95,7521.30,7522.20,13500,20722050
NIFTY_F1,20160202,14:22,7523.90,7524.00,7522.05,7522.50,21225,20722050
NIFTY_F1,20160202,14:23,7522.50,7524.95,7522.45,7524.75,12975,20722050
NIFTY_F1,20160202,14:24,7524.75,7527.00,7523.95,7524.55,19125,20728200
NIFTY_F1,20160202,14:25,7525.00,7525.05,7520.00,7521.95,15525,20728200
NIFTY_F1,20160202,14:26,7522.00,7525.10,7522.00,7523.30,14100,20728200
NIFTY_F1,20160202,14:27,7523.65,7523.65,7514.00,7514.00,48675,20749276
NIFTY_F1,20160202,14:28,7514.10,7515.25,7512.80,7513.60,28200,20749276
NIFTY_F1,20160202,14:29,7513.60,7515.30,7512.80,7514.50,17400,20749276
NIFTY_F1,20160202,14:30,7515.05,7519.50,7514.85,7518.30,16200,20767724
NIFTY_F1,20160202,14:31,7518.30,7518.85,7514.45,7516.00,12750,20767724
NIFTY_F1,20160202,14:32,7515.05,7517.80,7515.00,7516.20,18525,20767724
NIFTY_F1,20160202,14:33,7516.20,7521.00,7515.50,7519.70,15975,20763076
NIFTY_F1,20160202,14:34,7520.00,7521.50,7517.90,7520.85,20625,20763076
NIFTY_F1,20160202,14:35,7520.90,7523.80,7520.50,7523.80,23400,20763076
NIFTY_F1,20160202,14:36,7523.95,7524.00,7520.00,7522.25,20475,20759250
NIFTY_F1,20160202,14:37,7522.95,7522.95,7519.95,7519.95,6900,20759250
NIFTY_F1,20160202,14:38,7518.80,7523.50,7518.20,7522.55,14700,20759250
NIFTY_F1,20160202,14:39,7523.95,7524.65,7522.25,7524.05,16875,20756776
NIFTY_F1,20160202,14:40,7524.05,7526.95,7524.05,7525.50,22875,20756776
NIFTY_F1,20160202,14:41,7526.50,7527.00,7524.25,7526.30,23775,20756776
NIFTY_F1,20160202,14:42,7526.35,7526.35,7518.00,7519.50,33375,20761500
NIFTY_F1,20160202,14:43,7519.90,7525.00,7518.05,7524.65,7500,20761500
NIFTY_F1,20160202,14:44,7524.05,7533.00,7522.30,7532.05,56700,20761500
NIFTY_F1,20160202,14:45,7532.05,7534.95,7529.60,7532.00,51825,20751000
NIFTY_F1,20160202,14:46,7531.55,7533.95,7530.55,7531.00,21900,20751000
NIFTY_F1,20160202,14:47,7530.00,7531.80,7527.95,7531.70,18900,20751000
NIFTY_F1,20160202,14:48,7531.90,7538.95,7530.60,7538.95,56625,20756700
NIFTY_F1,20160202,14:49,7538.15,7543.85,7536.00,7536.00,91425,20756700
NIFTY_F1,20160202,14:50,7536.50,7539.50,7534.00,7534.75,33675,20756700
NIFTY_F1,20160202,14:51,7535.00,7536.85,7533.45,7534.50,17625,20745676
NIFTY_F1,20160202,14:52,7535.00,7536.85,7533.00,7535.00,22875,20745676
NIFTY_F1,20160202,14:53,7535.00,7536.50,7531.50,7536.50,26325,20745676
NIFTY_F1,20160202,14:54,7536.50,7537.25,7532.60,7532.65,15150,20741924
NIFTY_F1,20160202,14:55,7532.85,7536.65,7532.25,7534.00,8250,20741924
NIFTY_F1,20160202,14:56,7533.60,7533.95,7529.80,7532.45,24750,20741924
NIFTY_F1,20160202,14:57,7531.50,7532.40,7529.80,7530.25,16575,20734800
NIFTY_F1,20160202,14:58,7530.50,7531.00,7525.00,7525.85,28350,20734800
NIFTY_F1,20160202,14:59,7525.05,7528.00,7523.10,7523.30,24525,20734800
NIFTY_F1,20160202,15:00,7523.50,7524.10,7520.00,7520.05,29025,20727900

NIFTY_F1,20160202,15:01,7521.00,7521.00,7512.40,7514.05,85800,20727900
NIFTY_F1,20160202,15:02,7513.10,7513.35,7507.05,7511.70,106650,20727900
NIFTY_F1,20160202,15:03,7512.05,7514.20,7508.35,7511.75,45675,20669550
NIFTY_F1,20160202,15:04,7510.95,7512.00,7506.70,7506.85,79275,20669550
NIFTY_F1,20160202,15:05,7507.10,7507.35,7501.80,7505.00,121275,20669550
NIFTY_F1,20160202,15:06,7503.90,7506.95,7502.55,7506.00,59475,20666324
NIFTY_F1,20160202,15:07,7505.80,7508.85,7493.10,7494.95,208500,20666324
NIFTY_F1,20160202,15:08,7494.95,7494.95,7481.40,7486.00,203850,20666324
NIFTY_F1,20160202,15:09,7485.15,7486.75,7482.10,7485.95,133725,20640750
NIFTY_F1,20160202,15:10,7487.00,7487.10,7476.90,7478.30,203550,20640750
NIFTY_F1,20160202,15:11,7480.00,7480.00,7470.15,7474.90,199425,20640750
NIFTY_F1,20160202,15:12,7475.35,7476.00,7467.05,7472.95,136650,20644124
NIFTY_F1,20160202,15:13,7473.35,7474.00,7466.15,7469.95,70425,20644124
NIFTY_F1,20160202,15:14,7469.40,7469.40,7461.80,7466.00,134175,20644124
NIFTY_F1,20160202,15:15,7466.00,7472.65,7464.50,7472.60,100275,20664224
NIFTY_F1,20160202,15:16,7473.00,7473.00,7466.05,7468.20,82950,20664224
NIFTY_F1,20160202,15:17,7466.50,7469.30,7465.00,7465.05,48150,20664224
NIFTY_F1,20160202,15:18,7465.75,7465.90,7460.40,7463.00,68475,20643900
NIFTY_F1,20160202,15:19,7463.55,7464.90,7460.00,7461.55,59850,20643900
NIFTY_F1,20160202,15:20,7461.00,7462.55,7457.20,7462.05,83550,20643900
NIFTY_F1,20160202,15:21,7463.00,7465.00,7455.10,7455.85,87375,20627924
NIFTY_F1,20160202,15:22,7455.00,7456.25,7451.00,7451.45,123600,20627924
NIFTY_F1,20160202,15:23,7451.00,7456.25,7448.00,7456.10,144600,20627924
NIFTY_F1,20160202,15:24,7456.00,7459.95,7455.00,7459.45,143700,20642624
NIFTY_F1,20160202,15:25,7459.45,7460.15,7457.00,7457.35,116400,20642624
NIFTY_F1,20160202,15:26,7458.10,7460.00,7457.10,7460.00,106950,20642624
NIFTY_F1,20160202,15:27,7460.10,7460.70,7458.10,7460.00,110475,20747776
NIFTY_F1,20160202,15:28,7460.00,7462.00,7459.10,7461.95,97650,20747776
NIFTY_F1,20160202,15:29,7461.50,7463.20,7461.50,7462.75,129075,20747776
NIFTY_F1,20160202,15:30,7462.85,7463.30,7459.00,7460.00,164100,20855776
NIFTY_F1,20160203,09:16,7408.00,7409.00,7385.80,7389.00,474525,19342500
NIFTY_F1,20160203,09:17,7388.05,7394.10,7388.05,7393.10,203250,19342500
NIFTY_F1,20160203,09:18,7394.05,7398.75,7393.95,7398.60,106500,19342500
NIFTY_F1,20160203,09:19,7398.80,7398.80,7394.00,7394.95,144075,19477876
NIFTY_F1,20160203,09:20,7394.95,7396.95,7392.60,7393.00,100050,19477876
NIFTY_F1,20160203,09:21,7393.05,7393.05,7382.45,7384.85,121575,19477876
NIFTY_F1,20160203,09:22,7384.85,7393.00,7383.35,7392.95,80475,19610176
NIFTY_F1,20160203,09:23,7392.90,7394.30,7386.05,7387.00,60750,19610176
NIFTY_F1,20160203,09:24,7387.00,7389.50,7386.50,7388.50,42075,19610176
NIFTY_F1,20160203,09:25,7388.45,7389.00,7383.00,7388.85,103650,19652624
NIFTY_F1,20160203,09:26,7389.20,7399.35,7389.00,7397.80,90000,19652624
NIFTY_F1,20160203,09:27,7398.00,7405.80,7397.35,7402.60,126150,19652624
NIFTY_F1,20160203,09:28,7401.45,7403.80,7398.95,7401.00,87000,19645124
NIFTY_F1,20160203,09:29,7401.50,7406.00,7401.50,7404.40,59625,19645124
NIFTY_F1,20160203,09:30,7404.00,7408.00,7404.00,7406.50,79350,19645124
NIFTY_F1,20160203,09:31,7408.10,7408.10,7401.00,7403.05,95550,19721776
NIFTY_F1,20160203,09:32,7403.05,7404.00,7396.05,7396.05,57825,19721776
NIFTY_F1,20160203,09:33,7397.35,7399.00,7392.00,7396.85,34800,19721776
NIFTY_F1,20160203,09:34,7397.00,7404.00,7395.50,7400.25,38250,19773300
NIFTY_F1,20160203,09:35,7400.95,7401.00,7395.00,7395.10,40050,19773300
NIFTY_F1,20160203,09:36,7395.00,7396.00,7394.00,7395.00,32100,19773300
NIFTY_F1,20160203,09:37,7395.15,7395.50,7391.00,7392.00,31875,19784476
NIFTY_F1,20160203,09:38,7392.00,7392.40,7388.40,7390.50,40050,19784476
NIFTY_F1,20160203,09:39,7390.00,7398.65,7390.00,7398.00,26175,19784476
NIFTY_F1,20160203,09:40,7397.80,7402.00,7397.40,7402.00,33000,19802700
NIFTY_F1,20160203,09:41,7401.05,7402.00,7397.60,7400.60,31650,19802700
NIFTY_F1,20160203,09:42,7401.05,7405.00,7401.05,7405.00,54600,19802700
NIFTY_F1,20160203,09:43,7404.60,7406.70,7403.40,7406.70,48600,19797076
NIFTY_F1,20160203,09:44,7407.00,7416.75,7406.00,7413.50,134250,19797076
NIFTY_F1,20160203,09:45,7413.90,7415.00,7409.95,7414.90,50925,19797076

NIFTY_F1,20160203,09:46,7414.95,7416.30,7411.30,7411.95,39450,19807800
NIFTY_F1,20160203,09:47,7411.00,7411.00,7402.60,7404.20,60675,19807800
NIFTY_F1,20160203,09:48,7405.00,7406.80,7401.00,7403.00,37575,19807800
NIFTY_F1,20160203,09:49,7402.00,7403.20,7397.85,7398.00,58275,19823924
NIFTY_F1,20160203,09:50,7398.70,7402.65,7396.35,7400.20,36150,19823924
NIFTY_F1,20160203,09:51,7401.85,7407.00,7400.00,7405.30,25800,19823924
NIFTY_F1,20160203,09:52,7405.30,7407.70,7405.00,7405.85,20250,19842300
NIFTY_F1,20160203,09:53,7404.80,7410.00,7404.80,7409.00,15300,19842300
NIFTY_F1,20160203,09:54,7409.95,7413.00,7406.50,7410.30,33150,19842300
NIFTY_F1,20160203,09:55,7409.95,7411.75,7408.10,7409.30,31725,19848076
NIFTY_F1,20160203,09:56,7409.65,7410.00,7407.00,7407.10,27750,19848076
NIFTY_F1,20160203,09:57,7407.10,7408.90,7404.00,7404.00,49950,19848076
NIFTY_F1,20160203,09:58,7404.00,7414.95,7404.00,7414.80,28425,19862400
NIFTY_F1,20160203,09:59,7414.95,7415.00,7410.00,7413.00,53025,19862400
NIFTY_F1,20160203,10:00,7411.55,7418.00,7411.00,7415.15,53400,19862400
NIFTY_F1,20160203,10:01,7415.15,7419.40,7411.00,7411.00,58575,19880024
NIFTY_F1,20160203,10:02,7411.30,7413.00,7405.15,7405.15,36075,19880024
NIFTY_F1,20160203,10:03,7405.15,7406.00,7402.05,7403.00,43575,19880024
NIFTY_F1,20160203,10:04,7402.30,7410.00,7402.30,7410.00,16125,19872600
NIFTY_F1,20160203,10:05,7410.00,7412.50,7407.20,7407.90,26700,19872600
NIFTY_F1,20160203,10:06,7407.10,7409.00,7404.25,7408.60,18075,19872600
NIFTY_F1,20160203,10:07,7408.05,7410.85,7407.10,7410.85,19200,19891200
NIFTY_F1,20160203,10:08,7410.85,7411.25,7407.00,7408.15,14850,19891200
NIFTY_F1,20160203,10:09,7408.15,7414.60,7407.95,7410.30,48375,19891200
NIFTY_F1,20160203,10:10,7409.05,7410.30,7407.05,7408.05,20025,19890750
NIFTY_F1,20160203,10:11,7407.25,7408.95,7406.05,7407.35,11250,19890750
NIFTY_F1,20160203,10:12,7406.50,7409.00,7406.20,7406.70,10275,19890750
NIFTY_F1,20160203,10:13,7407.00,7409.40,7402.35,7403.80,27675,19896524
NIFTY_F1,20160203,10:14,7404.15,7406.00,7402.00,7402.00,20625,19896524
NIFTY_F1,20160203,10:15,7402.50,7407.45,7402.50,7405.90,18375,19896524
NIFTY_F1,20160203,10:16,7405.25,7406.00,7404.05,7405.25,10425,19899300
NIFTY_F1,20160203,10:17,7406.00,7406.00,7400.50,7400.50,26925,19899300
NIFTY_F1,20160203,10:18,7400.85,7402.85,7400.50,7400.55,16200,19899300
NIFTY_F1,20160203,10:19,7400.00,7401.50,7398.00,7400.35,41100,19909876
NIFTY_F1,20160203,10:20,7401.00,7401.50,7399.00,7401.50,11250,19909876
NIFTY_F1,20160203,10:21,7401.50,7407.25,7401.50,7403.00,21225,19909876
NIFTY_F1,20160203,10:22,7403.00,7405.00,7402.80,7404.00,7650,19907776
NIFTY_F1,20160203,10:23,7404.00,7405.00,7400.40,7402.00,11175,19907776
NIFTY_F1,20160203,10:24,7402.50,7403.00,7401.00,7401.25,6225,19907776
NIFTY_F1,20160203,10:25,7401.40,7402.90,7400.20,7402.70,11475,19917900
NIFTY_F1,20160203,10:26,7403.00,7407.00,7401.15,7405.00,14025,19917900
NIFTY_F1,20160203,10:27,7405.05,7407.95,7405.05,7406.00,8100,19917900
NIFTY_F1,20160203,10:28,7405.15,7405.95,7400.25,7401.00,15600,19926376
NIFTY_F1,20160203,10:29,7401.00,7403.50,7399.00,7399.95,22125,19926376
NIFTY_F1,20160203,10:30,7399.00,7403.00,7398.80,7403.00,17175,19926376
NIFTY_F1,20160203,10:31,7401.70,7403.00,7399.65,7400.50,13800,19922550
NIFTY_F1,20160203,10:32,7402.15,7402.95,7400.00,7401.75,8925,19922550
NIFTY_F1,20160203,10:33,7401.75,7403.35,7400.25,7400.45,23925,19922550
NIFTY_F1,20160203,10:34,7401.85,7402.00,7397.50,7398.60,28125,19917450
NIFTY_F1,20160203,10:35,7398.60,7399.80,7396.65,7397.50,20400,19917450
NIFTY_F1,20160203,10:36,7397.50,7397.50,7393.15,7394.55,32025,19917450
NIFTY_F1,20160203,10:37,7394.05,7394.50,7391.45,7391.80,39825,19922550
NIFTY_F1,20160203,10:38,7391.80,7394.95,7391.40,7393.70,33300,19922550
NIFTY_F1,20160203,10:39,7393.55,7394.50,7391.50,7392.00,15600,19922550
NIFTY_F1,20160203,10:40,7392.85,7392.85,7390.15,7391.35,49950,19915950
NIFTY_F1,20160203,10:41,7391.65,7392.50,7384.50,7384.50,95700,19915950
NIFTY_F1,20160203,10:42,7385.60,7385.60,7376.60,7383.80,196650,19915950
NIFTY_F1,20160203,10:43,7383.50,7384.50,7380.20,7380.20,38475,19932676
NIFTY_F1,20160203,10:44,7381.60,7384.85,7379.20,7384.65,46050,19932676
NIFTY_F1,20160203,10:45,7384.70,7391.00,7383.55,7389.00,37800,19932676

NIFTY_F1,20160203,10:46,7389.45,7390.95,7386.60,7386.60,33000,19931324
NIFTY_F1,20160203,10:47,7386.45,7388.65,7385.00,7388.65,22275,19931324
NIFTY_F1,20160203,10:48,7388.00,7393.00,7387.90,7391.50,33450,19931324
NIFTY_F1,20160203,10:49,7391.00,7392.00,7389.00,7390.10,33000,19940476
NIFTY_F1,20160203,10:50,7390.95,7392.00,7388.50,7389.00,13050,19940476
NIFTY_F1,20160203,10:51,7389.40,7391.95,7388.10,7390.70,11025,19940476
NIFTY_F1,20160203,10:52,7391.75,7391.75,7390.00,7390.00,6675,19948800
NIFTY_F1,20160203,10:53,7390.45,7392.90,7390.00,7391.95,13350,19948800
NIFTY_F1,20160203,10:54,7391.95,7394.00,7390.00,7393.50,29550,19948800
NIFTY_F1,20160203,10:55,7394.00,7395.00,7393.10,7394.60,22200,19949850
NIFTY_F1,20160203,10:56,7394.30,7398.50,7394.30,7397.65,22425,19949850
NIFTY_F1,20160203,10:57,7396.50,7397.50,7393.50,7394.15,20625,19949850
NIFTY_F1,20160203,10:58,7395.00,7398.00,7393.60,7397.50,8100,19956224
NIFTY_F1,20160203,10:59,7397.50,7400.85,7396.50,7400.00,47775,19956224
NIFTY_F1,20160203,11:00,7400.50,7403.20,7399.00,7400.95,21675,19956224
NIFTY_F1,20160203,11:01,7400.00,7404.90,7400.00,7401.20,23025,19942424
NIFTY_F1,20160203,11:02,7402.00,7402.00,7398.20,7401.50,14025,19942424
NIFTY_F1,20160203,11:03,7401.50,7401.50,7395.10,7395.10,18600,19942424
NIFTY_F1,20160203,11:04,7395.05,7395.80,7393.20,7393.25,17550,19953676
NIFTY_F1,20160203,11:05,7394.45,7397.50,7394.00,7396.00,6150,19953676
NIFTY_F1,20160203,11:06,7395.50,7395.85,7392.20,7392.30,13500,19953676
NIFTY_F1,20160203,11:07,7392.20,7393.75,7391.05,7393.75,13500,19955250
NIFTY_F1,20160203,11:08,7394.00,7394.90,7392.70,7393.85,4350,19955250
NIFTY_F1,20160203,11:09,7392.55,7396.65,7392.50,7396.10,7800,19955250
NIFTY_F1,20160203,11:10,7395.00,7396.45,7394.95,7395.35,8550,19946624
NIFTY_F1,20160203,11:11,7394.30,7394.95,7390.25,7390.25,23625,19946624
NIFTY_F1,20160203,11:12,7390.90,7390.90,7387.45,7389.55,19725,19946624
NIFTY_F1,20160203,11:13,7389.15,7389.15,7386.60,7387.95,22050,19954800
NIFTY_F1,20160203,11:14,7387.95,7394.30,7387.20,7392.90,24375,19954800
NIFTY_F1,20160203,11:15,7392.10,7394.35,7392.00,7392.00,6375,19954800
NIFTY_F1,20160203,11:16,7390.90,7394.40,7390.90,7392.15,9975,19952776
NIFTY_F1,20160203,11:17,7392.00,7392.80,7390.50,7390.60,3750,19952776
NIFTY_F1,20160203,11:18,7391.45,7391.45,7386.00,7386.00,14850,19952776
NIFTY_F1,20160203,11:19,7385.55,7388.95,7385.10,7386.35,25050,19961776
NIFTY_F1,20160203,11:20,7385.50,7388.00,7383.45,7386.00,8325,19961776
NIFTY_F1,20160203,11:21,7385.30,7388.50,7384.75,7388.00,13200,19961776
NIFTY_F1,20160203,11:22,7386.75,7395.75,7386.75,7395.00,26775,19966950
NIFTY_F1,20160203,11:23,7395.15,7397.95,7393.60,7395.00,23100,19966950
NIFTY_F1,20160203,11:24,7395.30,7396.00,7390.20,7391.00,7575,19966950
NIFTY_F1,20160203,11:25,7390.35,7393.00,7390.00,7390.70,6000,19979250
NIFTY_F1,20160203,11:26,7390.50,7394.75,7388.15,7394.75,6450,19979250
NIFTY_F1,20160203,11:27,7393.40,7398.55,7392.25,7398.00,17700,19979250
NIFTY_F1,20160203,11:28,7398.00,7398.85,7397.00,7397.95,21375,19982624
NIFTY_F1,20160203,11:29,7397.00,7399.60,7396.05,7399.60,21675,19982624
NIFTY_F1,20160203,11:30,7401.00,7403.00,7398.50,7401.90,35475,19982624
NIFTY_F1,20160203,11:31,7400.70,7402.00,7398.95,7400.50,25200,19989376
NIFTY_F1,20160203,11:32,7398.70,7399.00,7392.65,7396.45,16950,19989376
NIFTY_F1,20160203,11:33,7397.85,7398.60,7394.45,7394.45,12750,19989376
NIFTY_F1,20160203,11:34,7394.30,7400.00,7394.30,7399.65,10275,20013450
NIFTY_F1,20160203,11:35,7399.00,7401.30,7398.00,7399.75,17775,20013450
NIFTY_F1,20160203,11:36,7399.65,7400.95,7398.05,7400.75,33600,20013450
NIFTY_F1,20160203,11:37,7400.00,7400.90,7395.00,7395.90,20775,20010900
NIFTY_F1,20160203,11:38,7395.90,7395.90,7394.00,7394.05,7275,20010900
NIFTY_F1,20160203,11:39,7394.10,7399.00,7394.00,7398.30,21150,20010900
NIFTY_F1,20160203,11:40,7398.90,7398.95,7392.15,7393.40,9450,20017576
NIFTY_F1,20160203,11:41,7392.20,7393.95,7388.00,7388.00,27300,20017576
NIFTY_F1,20160203,11:42,7387.50,7391.50,7387.25,7389.75,27900,20017576
NIFTY_F1,20160203,11:43,7389.40,7395.40,7389.40,7393.50,7125,20018100
NIFTY_F1,20160203,11:44,7394.45,7394.45,7392.05,7393.00,9750,20018100
NIFTY_F1,20160203,11:45,7393.95,7397.30,7393.25,7396.50,8100,20018100

NIFTY_F1,20160203,11:46,7395.75,7399.95,7394.20,7398.00,23700,20031900
NIFTY_F1,20160203,11:47,7398.95,7401.90,7398.00,7401.90,27000,20031900
NIFTY_F1,20160203,11:48,7401.95,7402.00,7398.90,7398.90,17175,20031900
NIFTY_F1,20160203,11:49,7398.95,7399.40,7395.85,7396.00,6075,20067824
NIFTY_F1,20160203,11:50,7396.85,7399.90,7395.85,7398.95,6375,20067824
NIFTY_F1,20160203,11:51,7398.00,7402.00,7397.30,7402.00,17850,20067824
NIFTY_F1,20160203,11:52,7401.90,7406.95,7399.00,7399.50,34875,20070676
NIFTY_F1,20160203,11:53,7399.70,7402.00,7399.45,7401.70,12300,20070676
NIFTY_F1,20160203,11:54,7401.70,7401.70,7396.80,7397.95,12525,20070676
NIFTY_F1,20160203,11:55,7397.95,7398.00,7395.00,7396.95,14025,20084550
NIFTY_F1,20160203,11:56,7396.20,7399.00,7395.40,7396.00,12525,20084550
NIFTY_F1,20160203,11:57,7396.50,7400.00,7395.55,7398.00,14325,20084550
NIFTY_F1,20160203,11:58,7398.00,7399.00,7395.15,7397.05,9450,20099324
NIFTY_F1,20160203,11:59,7395.65,7396.35,7393.00,7395.10,13200,20099324
NIFTY_F1,20160203,12:00,7396.00,7400.95,7395.80,7400.95,14400,20099324
NIFTY_F1,20160203,12:01,7400.75,7402.00,7398.45,7399.90,14175,20103000
NIFTY_F1,20160203,12:02,7399.00,7399.00,7395.50,7397.00,10200,20103000
NIFTY_F1,20160203,12:03,7396.20,7396.95,7393.00,7394.60,14400,20103000
NIFTY_F1,20160203,12:04,7395.00,7400.00,7393.90,7400.00,19425,20113050
NIFTY_F1,20160203,12:05,7400.65,7402.00,7397.60,7398.00,21075,20113050
NIFTY_F1,20160203,12:06,7397.20,7397.20,7394.05,7395.60,10875,20113050
NIFTY_F1,20160203,12:07,7394.15,7396.00,7393.00,7395.00,19725,20141476
NIFTY_F1,20160203,12:08,7394.05,7394.75,7391.10,7391.10,21525,20141476
NIFTY_F1,20160203,12:09,7391.05,7393.70,7390.50,7390.75,25950,20141476
NIFTY_F1,20160203,12:10,7391.00,7392.55,7390.75,7391.50,20475,20162250
NIFTY_F1,20160203,12:11,7392.15,7392.50,7390.00,7390.00,15000,20162250
NIFTY_F1,20160203,12:12,7390.05,7395.00,7389.00,7394.75,27450,20162250
NIFTY_F1,20160203,12:13,7394.75,7394.75,7391.50,7391.50,10800,20182276
NIFTY_F1,20160203,12:14,7392.90,7394.05,7390.55,7392.90,12300,20182276
NIFTY_F1,20160203,12:15,7392.00,7398.70,7391.55,7397.30,9675,20182276
NIFTY_F1,20160203,12:16,7399.00,7403.85,7398.75,7401.75,49650,20183550
NIFTY_F1,20160203,12:17,7401.00,7403.20,7398.65,7401.50,14925,20183550
NIFTY_F1,20160203,12:18,7401.40,7401.40,7399.10,7400.20,9900,20183550
NIFTY_F1,20160203,12:19,7400.00,7401.65,7398.20,7400.70,9750,20194050
NIFTY_F1,20160203,12:20,7399.95,7399.95,7397.30,7397.30,4425,20194050
NIFTY_F1,20160203,12:21,7397.40,7399.80,7397.20,7397.20,10725,20194050
NIFTY_F1,20160203,12:22,7397.45,7397.45,7395.00,7396.00,15975,20199676
NIFTY_F1,20160203,12:23,7395.85,7395.85,7390.85,7390.85,34650,20199676
NIFTY_F1,20160203,12:24,7390.90,7394.00,7390.70,7392.00,11775,20199676
NIFTY_F1,20160203,12:25,7393.20,7396.95,7393.10,7396.35,4425,20208976
NIFTY_F1,20160203,12:26,7394.95,7395.90,7393.00,7394.00,4875,20208976
NIFTY_F1,20160203,12:27,7394.00,7394.00,7390.10,7392.00,18525,20208976
NIFTY_F1,20160203,12:28,7392.00,7394.70,7390.25,7394.70,10650,20211750
NIFTY_F1,20160203,12:29,7393.05,7396.45,7393.05,7394.50,6900,20211750
NIFTY_F1,20160203,12:30,7394.50,7396.00,7393.95,7394.00,6900,20211750
NIFTY_F1,20160203,12:31,7392.35,7398.70,7392.35,7397.00,20475,20218350
NIFTY_F1,20160203,12:32,7397.00,7399.90,7396.40,7399.90,16125,20218350
NIFTY_F1,20160203,12:33,7399.90,7400.00,7396.55,7399.00,18975,20218350
NIFTY_F1,20160203,12:34,7399.50,7401.95,7398.95,7399.00,18075,20220376
NIFTY_F1,20160203,12:35,7399.00,7403.95,7399.00,7403.95,21900,20220376
NIFTY_F1,20160203,12:36,7404.00,7405.00,7402.50,7404.50,26625,20220376
NIFTY_F1,20160203,12:37,7404.35,7406.15,7402.50,7405.00,28350,20246250
NIFTY_F1,20160203,12:38,7404.75,7404.80,7402.00,7402.05,12225,20246250
NIFTY_F1,20160203,12:39,7403.00,7404.20,7401.15,7403.85,9525,20246250
NIFTY_F1,20160203,12:40,7403.85,7407.45,7403.85,7407.00,22200,20254050
NIFTY_F1,20160203,12:41,7407.00,7409.50,7407.00,7409.50,39000,20254050
NIFTY_F1,20160203,12:42,7409.70,7411.40,7406.00,7410.05,58650,20254050
NIFTY_F1,20160203,12:43,7410.05,7411.95,7407.00,7408.00,32175,20206950
NIFTY_F1,20160203,12:44,7407.00,7408.50,7405.35,7406.00,14175,20206950
NIFTY_F1,20160203,12:45,7406.05,7406.05,7402.85,7403.55,17625,20206950

NIFTY_F1,20160203,12:46,7403.40,7410.30,7403.40,7409.95,27900,20206200
NIFTY_F1,20160203,12:47,7409.60,7413.90,7408.75,7412.20,38325,20206200
NIFTY_F1,20160203,12:48,7412.00,7412.75,7407.90,7410.25,25425,20206200
NIFTY_F1,20160203,12:49,7410.10,7411.45,7408.00,7409.85,18375,20199824
NIFTY_F1,20160203,12:50,7409.85,7411.95,7408.45,7409.25,12225,20199824
NIFTY_F1,20160203,12:51,7409.15,7409.35,7406.00,7407.25,9600,20199824
NIFTY_F1,20160203,12:52,7407.25,7408.60,7405.60,7407.75,11625,20205076
NIFTY_F1,20160203,12:53,7408.65,7412.00,7408.65,7410.00,25650,20205076
NIFTY_F1,20160203,12:54,7409.80,7409.95,7407.50,7408.25,7800,20205076
NIFTY_F1,20160203,12:55,7408.55,7408.90,7404.70,7405.00,11925,20202524
NIFTY_F1,20160203,12:56,7404.25,7410.05,7403.00,7410.05,37500,20202524
NIFTY_F1,20160203,12:57,7409.00,7410.10,7407.00,7408.50,7950,20202524
NIFTY_F1,20160203,12:58,7407.50,7408.50,7403.00,7403.00,6225,20216924
NIFTY_F1,20160203,12:59,7402.75,7410.00,7402.75,7407.80,15675,20216924
NIFTY_F1,20160203,13:00,7409.00,7411.50,7408.25,7409.00,15825,20216924
NIFTY_F1,20160203,13:01,7409.70,7411.45,7409.00,7409.95,9900,20225850
NIFTY_F1,20160203,13:02,7409.95,7410.00,7406.05,7409.00,13500,20225850
NIFTY_F1,20160203,13:03,7408.25,7409.40,7403.15,7404.05,12825,20225850
NIFTY_F1,20160203,13:04,7404.10,7410.00,7404.10,7408.95,17175,20233724
NIFTY_F1,20160203,13:05,7409.00,7410.00,7406.10,7408.40,7125,20233724
NIFTY_F1,20160203,13:06,7409.00,7412.00,7408.00,7410.50,15525,20233724
NIFTY_F1,20160203,13:07,7410.00,7410.70,7407.55,7409.50,7425,20232524
NIFTY_F1,20160203,13:08,7409.00,7410.05,7403.60,7403.60,9825,20232524
NIFTY_F1,20160203,13:09,7406.30,7407.00,7404.00,7404.00,11550,20232524
NIFTY_F1,20160203,13:10,7404.00,7406.45,7403.60,7404.45,9225,20236800
NIFTY_F1,20160203,13:11,7404.90,7407.00,7403.50,7407.00,10200,20236800
NIFTY_F1,20160203,13:12,7406.30,7408.95,7405.15,7405.15,9750,20236800
NIFTY_F1,20160203,13:13,7405.80,7407.95,7404.00,7404.00,7200,20242950
NIFTY_F1,20160203,13:14,7404.00,7406.55,7403.50,7405.45,8175,20242950
NIFTY_F1,20160203,13:15,7407.90,7407.90,7405.30,7406.95,12150,20242950
NIFTY_F1,20160203,13:16,7406.60,7408.00,7404.60,7406.20,9000,20241000
NIFTY_F1,20160203,13:17,7406.60,7412.00,7406.60,7411.15,25800,20241000
NIFTY_F1,20160203,13:18,7411.10,7412.90,7410.00,7412.90,20850,20241000
NIFTY_F1,20160203,13:19,7412.95,7425.00,7412.90,7421.00,196425,20194050
NIFTY_F1,20160203,13:20,7422.00,7428.90,7421.60,7425.55,81675,20194050
NIFTY_F1,20160203,13:21,7425.55,7428.90,7423.90,7423.90,55800,20194050
NIFTY_F1,20160203,13:22,7424.40,7425.00,7420.60,7421.00,32775,20157600
NIFTY_F1,20160203,13:23,7421.00,7423.90,7418.60,7420.00,32550,20157600
NIFTY_F1,20160203,13:24,7420.00,7420.00,7417.00,7419.00,20400,20157600
NIFTY_F1,20160203,13:25,7418.20,7419.15,7415.55,7417.70,16125,20165176
NIFTY_F1,20160203,13:26,7417.70,7421.95,7417.00,7421.00,23250,20165176
NIFTY_F1,20160203,13:27,7420.35,7423.60,7420.35,7423.00,20100,20165176
NIFTY_F1,20160203,13:28,7423.00,7426.90,7422.50,7425.50,22575,20180400
NIFTY_F1,20160203,13:29,7424.65,7433.00,7424.65,7429.05,79800,20180400
NIFTY_F1,20160203,13:30,7429.00,7429.50,7425.85,7428.00,35850,20180400
NIFTY_F1,20160203,13:31,7428.00,7432.00,7428.00,7428.90,36675,20188950
NIFTY_F1,20160203,13:32,7428.05,7432.00,7428.05,7431.25,42075,20188950
NIFTY_F1,20160203,13:33,7432.00,7432.00,7428.15,7428.45,41250,20188950
NIFTY_F1,20160203,13:34,7428.40,7428.90,7420.75,7424.10,56250,20181750
NIFTY_F1,20160203,13:35,7424.65,7426.00,7418.65,7423.30,51975,20181750
NIFTY_F1,20160203,13:36,7422.15,7424.00,7418.00,7422.15,18825,20181750
NIFTY_F1,20160203,13:37,7423.00,7428.80,7422.25,7424.45,24675,20197650
NIFTY_F1,20160203,13:38,7423.50,7426.35,7418.30,7418.30,77550,20197650
NIFTY_F1,20160203,13:39,7420.00,7421.95,7418.00,7419.00,19800,20197650
NIFTY_F1,20160203,13:40,7418.90,7419.05,7411.70,7416.10,43050,20078100
NIFTY_F1,20160203,13:41,7415.05,7416.10,7410.75,7411.10,39375,20078100
NIFTY_F1,20160203,13:42,7412.00,7419.90,7411.20,7419.00,18075,20078100
NIFTY_F1,20160203,13:43,7418.10,7419.00,7413.65,7417.55,15075,20085976
NIFTY_F1,20160203,13:44,7418.00,7418.00,7413.00,7413.75,19200,20085976
NIFTY_F1,20160203,13:45,7413.85,7413.85,7406.60,7407.85,38100,20085976

NIFTY_F1,20160203,13:46,7406.45,7410.95,7404.60,7407.90,45225,20077876
NIFTY_F1,20160203,13:47,7407.35,7407.35,7402.00,7406.05,36525,20077876
NIFTY_F1,20160203,13:48,7406.50,7409.45,7405.65,7407.25,20250,20077876
NIFTY_F1,20160203,13:49,7406.95,7406.95,7396.60,7401.05,72375,20085000
NIFTY_F1,20160203,13:50,7401.25,7402.95,7396.50,7401.20,48225,20085000
NIFTY_F1,20160203,13:51,7400.25,7401.30,7393.05,7399.35,45525,20085000
NIFTY_F1,20160203,13:52,7398.55,7405.45,7397.00,7403.20,29700,20081250
NIFTY_F1,20160203,13:53,7403.20,7408.00,7403.00,7407.00,17625,20081250
NIFTY_F1,20160203,13:54,7408.00,7411.45,7407.90,7411.45,34275,20081250
NIFTY_F1,20160203,13:55,7411.05,7415.90,7410.60,7412.95,68325,20075024
NIFTY_F1,20160203,13:56,7413.20,7414.55,7408.50,7409.00,12225,20075024
NIFTY_F1,20160203,13:57,7409.40,7414.55,7409.05,7413.30,15975,20075024
NIFTY_F1,20160203,13:58,7413.25,7413.30,7410.05,7410.05,9300,20077124
NIFTY_F1,20160203,13:59,7411.00,7416.80,7411.00,7412.95,27975,20077124
NIFTY_F1,20160203,14:00,7412.85,7414.95,7411.00,7412.00,12600,20077124
NIFTY_F1,20160203,14:01,7412.50,7412.50,7408.85,7411.00,16350,20084324
NIFTY_F1,20160203,14:02,7411.00,7413.00,7408.50,7409.65,22125,20084324
NIFTY_F1,20160203,14:03,7409.65,7409.65,7404.50,7406.40,19125,20084324
NIFTY_F1,20160203,14:04,7405.50,7408.55,7403.60,7408.55,28050,20093776
NIFTY_F1,20160203,14:05,7409.25,7411.25,7405.10,7408.00,19500,20093776
NIFTY_F1,20160203,14:06,7407.85,7410.00,7405.65,7405.65,22125,20093776
NIFTY_F1,20160203,14:07,7405.65,7411.75,7405.65,7411.75,20700,20098576
NIFTY_F1,20160203,14:08,7411.75,7413.00,7408.75,7409.55,15375,20098576
NIFTY_F1,20160203,14:09,7410.10,7410.50,7403.15,7404.05,11325,20098576
NIFTY_F1,20160203,14:10,7405.00,7411.00,7405.00,7410.05,8850,20096776
NIFTY_F1,20160203,14:11,7410.00,7412.90,7410.00,7411.20,15300,20096776
NIFTY_F1,20160203,14:12,7411.20,7413.30,7410.00,7410.60,15750,20096776
NIFTY_F1,20160203,14:13,7411.15,7415.95,7411.15,7414.00,17700,20097900
NIFTY_F1,20160203,14:14,7414.20,7414.25,7408.10,7410.50,10800,20097900
NIFTY_F1,20160203,14:15,7409.05,7410.50,7406.00,7409.00,25650,20097900
NIFTY_F1,20160203,14:16,7409.00,7410.00,7406.00,7410.00,8100,20105550
NIFTY_F1,20160203,14:17,7409.80,7411.00,7407.75,7410.00,10575,20105550
NIFTY_F1,20160203,14:18,7408.30,7410.95,7407.10,7407.10,6000,20105550
NIFTY_F1,20160203,14:19,7407.10,7408.20,7405.30,7408.00,15375,20092724
NIFTY_F1,20160203,14:20,7406.80,7408.70,7405.50,7407.95,10725,20092724
NIFTY_F1,20160203,14:21,7408.00,7413.10,7406.90,7413.10,30750,20092724
NIFTY_F1,20160203,14:22,7413.10,7423.50,7413.10,7420.00,76425,20092576
NIFTY_F1,20160203,14:23,7420.00,7424.15,7420.00,7421.20,25350,20092576
NIFTY_F1,20160203,14:24,7422.00,7427.75,7420.00,7426.05,52275,20092576
NIFTY_F1,20160203,14:25,7425.15,7429.45,7425.15,7426.00,49125,20065950
NIFTY_F1,20160203,14:26,7426.10,7427.65,7421.00,7422.10,21375,20065950
NIFTY_F1,20160203,14:27,7422.30,7423.00,7419.05,7421.00,13725,20065950
NIFTY_F1,20160203,14:28,7420.55,7422.00,7415.60,7422.00,22800,20073976
NIFTY_F1,20160203,14:29,7422.00,7427.65,7420.10,7425.80,24525,20073976
NIFTY_F1,20160203,14:30,7426.00,7426.00,7422.00,7424.05,10125,20073976
NIFTY_F1,20160203,14:31,7424.05,7426.00,7422.05,7425.45,9450,20079824
NIFTY_F1,20160203,14:32,7425.95,7431.70,7423.90,7424.00,50850,20079824
NIFTY_F1,20160203,14:33,7423.95,7427.40,7421.30,7422.00,18675,20079824
NIFTY_F1,20160203,14:34,7420.00,7420.90,7417.10,7418.90,20325,20087100
NIFTY_F1,20160203,14:35,7418.10,7419.80,7415.85,7419.00,21675,20087100
NIFTY_F1,20160203,14:36,7419.95,7422.00,7419.10,7420.55,10125,20087100
NIFTY_F1,20160203,14:37,7420.55,7421.45,7417.05,7420.00,9375,20081024
NIFTY_F1,20160203,14:38,7420.05,7420.05,7413.00,7413.50,27375,20081024
NIFTY_F1,20160203,14:39,7414.00,7415.15,7413.10,7414.50,13875,20081024
NIFTY_F1,20160203,14:40,7414.70,7418.70,7414.70,7417.90,7725,20081776
NIFTY_F1,20160203,14:41,7417.80,7423.90,7416.65,7422.50,15375,20081776
NIFTY_F1,20160203,14:42,7422.50,7422.75,7420.20,7421.85,10275,20081776
NIFTY_F1,20160203,14:43,7420.10,7424.40,7420.00,7422.00,7725,20085224
NIFTY_F1,20160203,14:44,7422.00,7422.00,7418.25,7418.50,7950,20085224
NIFTY_F1,20160203,14:45,7418.20,7419.00,7415.60,7416.80,18000,20085224

NIFTY_F1,20160203,14:46,7416.80,7421.45,7416.80,7419.00,9750,20091450
NIFTY_F1,20160203,14:47,7419.00,7421.90,7419.00,7420.00,19050,20091450
NIFTY_F1,20160203,14:48,7420.35,7420.80,7416.65,7417.30,6150,20091450
NIFTY_F1,20160203,14:49,7417.05,7419.00,7414.55,7418.70,22125,20068500
NIFTY_F1,20160203,14:50,7416.55,7419.90,7414.20,7419.90,10500,20068500
NIFTY_F1,20160203,14:51,7420.95,7423.50,7418.00,7422.20,29625,20068500
NIFTY_F1,20160203,14:52,7422.05,7422.55,7416.80,7420.00,20175,20083050
NIFTY_F1,20160203,14:53,7420.00,7420.70,7416.00,7417.30,21150,20083050
NIFTY_F1,20160203,14:54,7417.30,7418.50,7414.95,7417.80,14700,20083050
NIFTY_F1,20160203,14:55,7417.80,7418.00,7411.50,7412.35,25275,20094976
NIFTY_F1,20160203,14:56,7412.45,7417.40,7411.70,7413.10,20400,20094976
NIFTY_F1,20160203,14:57,7414.00,7416.45,7412.70,7413.00,12225,20094976
NIFTY_F1,20160203,14:58,7413.00,7416.00,7411.00,7415.95,33825,20094600
NIFTY_F1,20160203,14:59,7414.15,7416.00,7411.55,7413.95,17400,20094600
NIFTY_F1,20160203,15:00,7413.35,7417.80,7412.25,7413.05,11925,20094600
NIFTY_F1,20160203,15:01,7412.25,7412.50,7401.35,7402.00,96000,20106676
NIFTY_F1,20160203,15:02,7403.00,7404.95,7397.95,7399.00,73725,20106676
NIFTY_F1,20160203,15:03,7397.80,7398.90,7390.20,7390.20,83850,20106676
NIFTY_F1,20160203,15:04,7390.20,7392.45,7385.50,7392.00,135750,20072250
NIFTY_F1,20160203,15:05,7392.00,7393.30,7387.25,7393.30,48750,20072250
NIFTY_F1,20160203,15:06,7393.55,7393.90,7387.00,7387.00,48675,20072250
NIFTY_F1,20160203,15:07,7387.90,7392.20,7385.00,7390.05,68775,20083724
NIFTY_F1,20160203,15:08,7390.95,7390.95,7385.15,7387.00,34725,20083724
NIFTY_F1,20160203,15:09,7386.50,7389.90,7381.50,7383.10,92175,20083724
NIFTY_F1,20160203,15:10,7382.50,7387.00,7382.50,7383.00,59100,20093550
NIFTY_F1,20160203,15:11,7382.95,7383.10,7378.25,7381.00,104550,20093550
NIFTY_F1,20160203,15:12,7380.10,7389.00,7378.05,7385.30,70350,20093550
NIFTY_F1,20160203,15:13,7385.85,7385.85,7382.50,7383.70,37125,20104950
NIFTY_F1,20160203,15:14,7382.55,7382.80,7376.00,7380.00,94050,20104950
NIFTY_F1,20160203,15:15,7378.85,7379.90,7375.50,7379.80,88500,20104950
NIFTY_F1,20160203,15:16,7379.50,7379.50,7375.00,7377.95,124500,20101276
NIFTY_F1,20160203,15:17,7377.00,7381.05,7377.00,7381.00,71700,20101276
NIFTY_F1,20160203,15:18,7381.90,7382.60,7378.60,7379.00,51375,20101276
NIFTY_F1,20160203,15:19,7380.00,7380.90,7378.05,7379.45,36075,20114476
NIFTY_F1,20160203,15:20,7379.40,7379.90,7377.00,7378.95,43200,20114476
NIFTY_F1,20160203,15:21,7378.00,7378.90,7376.00,7376.95,50625,20114476
NIFTY_F1,20160203,15:22,7377.00,7380.00,7376.10,7378.00,49425,20142900
NIFTY_F1,20160203,15:23,7378.45,7380.90,7377.00,7380.05,66525,20142900
NIFTY_F1,20160203,15:24,7380.05,7380.40,7377.50,7379.45,65400,20142900
NIFTY_F1,20160203,15:25,7379.00,7380.00,7377.90,7379.95,58125,20167200
NIFTY_F1,20160203,15:26,7379.90,7380.00,7378.45,7379.40,55200,20167200
NIFTY_F1,20160203,15:27,7379.00,7379.75,7375.75,7376.90,73800,20167200
NIFTY_F1,20160203,15:28,7376.45,7378.00,7376.45,7377.70,73650,20164650
NIFTY_F1,20160203,15:29,7378.80,7379.70,7378.00,7379.00,93075,20164650
NIFTY_F1,20160203,15:30,7378.80,7382.00,7378.00,7382.00,93450,20164650
NIFTY_F1,20160204,09:16,7421.10,7438.00,7415.25,7436.00,264375,19463476
NIFTY_F1,20160204,09:17,7436.00,7440.00,7434.00,7435.00,153600,19502924
NIFTY_F1,20160204,09:18,7435.00,7440.00,7434.00,7439.00,132600,19502924
NIFTY_F1,20160204,09:19,7438.05,7442.00,7436.00,7436.45,93825,19502924
NIFTY_F1,20160204,09:20,7437.00,7437.35,7433.50,7434.70,99675,19608750
NIFTY_F1,20160204,09:21,7434.15,7434.30,7431.00,7432.00,59100,19608750
NIFTY_F1,20160204,09:22,7431.00,7436.00,7430.60,7436.00,39675,19608750
NIFTY_F1,20160204,09:23,7435.00,7438.85,7435.00,7436.05,35625,19660500
NIFTY_F1,20160204,09:24,7436.00,7436.10,7431.50,7434.25,36525,19660500
NIFTY_F1,20160204,09:25,7436.00,7437.00,7433.60,7434.80,37950,19660500
NIFTY_F1,20160204,09:26,7434.50,7439.70,7434.00,7436.70,45750,19672576
NIFTY_F1,20160204,09:27,7436.35,7438.05,7431.15,7433.15,29475,19672576
NIFTY_F1,20160204,09:28,7433.15,7433.95,7430.60,7431.75,22500,19672576
NIFTY_F1,20160204,09:29,7431.75,7432.35,7428.00,7431.75,47025,19684350
NIFTY_F1,20160204,09:30,7430.60,7434.70,7429.65,7431.20,30750,19684350

NIFTY_F1,20160204,09:31,7431.20,7434.80,7431.00,7432.95,39525,19684350
NIFTY_F1,20160204,09:32,7433.00,7433.00,7429.50,7431.80,22275,19715550
NIFTY_F1,20160204,09:33,7431.00,7435.00,7431.00,7431.95,24825,19715550
NIFTY_F1,20160204,09:34,7431.00,7432.00,7429.00,7430.00,20400,19715550
NIFTY_F1,20160204,09:35,7431.00,7431.50,7428.15,7430.00,29325,19728750
NIFTY_F1,20160204,09:36,7430.00,7430.00,7429.00,7429.00,20925,19728750
NIFTY_F1,20160204,09:37,7429.00,7430.00,7426.50,7430.00,40200,19728750
NIFTY_F1,20160204,09:38,7428.80,7433.80,7428.70,7432.75,21225,19749300
NIFTY_F1,20160204,09:39,7432.60,7434.05,7432.10,7433.15,23700,19749300
NIFTY_F1,20160204,09:40,7434.00,7435.00,7433.60,7435.00,21000,19749300
NIFTY_F1,20160204,09:41,7435.00,7436.00,7434.00,7435.10,30975,19779824
NIFTY_F1,20160204,09:42,7435.00,7437.85,7434.75,7436.00,52425,19779824
NIFTY_F1,20160204,09:43,7436.50,7437.50,7434.55,7434.55,10200,19779824
NIFTY_F1,20160204,09:44,7434.70,7436.10,7433.10,7435.10,17625,19823550
NIFTY_F1,20160204,09:45,7435.10,7437.35,7435.00,7435.20,11175,19823550
NIFTY_F1,20160204,09:46,7435.95,7437.50,7433.55,7435.65,17175,19823550
NIFTY_F1,20160204,09:47,7434.35,7437.40,7434.35,7436.05,8925,19834724
NIFTY_F1,20160204,09:48,7436.60,7437.90,7435.85,7436.10,15375,19834724
NIFTY_F1,20160204,09:49,7436.10,7436.90,7432.60,7434.45,16350,19834724
NIFTY_F1,20160204,09:50,7433.15,7434.60,7427.50,7428.80,29700,19846650
NIFTY_F1,20160204,09:51,7428.50,7430.20,7427.00,7429.80,24300,19846650
NIFTY_F1,20160204,09:52,7429.00,7430.70,7426.15,7428.05,23850,19846650
NIFTY_F1,20160204,09:53,7429.40,7429.40,7427.90,7428.35,19425,19861576
NIFTY_F1,20160204,09:54,7429.35,7429.35,7426.05,7427.00,15375,19861576
NIFTY_F1,20160204,09:55,7426.00,7429.15,7426.00,7428.00,19350,19861576
NIFTY_F1,20160204,09:56,7427.00,7431.90,7426.20,7429.95,17175,19862250
NIFTY_F1,20160204,09:57,7429.70,7432.90,7429.70,7431.35,5925,19862250
NIFTY_F1,20160204,09:58,7431.00,7431.50,7428.25,7428.50,7050,19862250
NIFTY_F1,20160204,09:59,7429.00,7429.00,7427.05,7427.50,5775,19865100
NIFTY_F1,20160204,10:00,7428.50,7433.30,7428.05,7431.50,15450,19865100
NIFTY_F1,20160204,10:01,7432.50,7432.50,7427.70,7430.05,18450,19865100
NIFTY_F1,20160204,10:02,7431.05,7435.00,7430.20,7435.00,10350,19878824
NIFTY_F1,20160204,10:03,7435.25,7436.00,7433.05,7434.50,16650,19878824
NIFTY_F1,20160204,10:04,7434.00,7434.00,7432.00,7433.05,8625,19878824
NIFTY_F1,20160204,10:05,7433.00,7433.50,7427.60,7427.60,12150,19878524
NIFTY_F1,20160204,10:06,7427.60,7430.25,7426.25,7429.50,16200,19878524
NIFTY_F1,20160204,10:07,7429.95,7432.00,7427.05,7427.05,14175,19878524
NIFTY_F1,20160204,10:08,7426.55,7429.00,7425.85,7429.00,22500,19869524
NIFTY_F1,20160204,10:09,7427.00,7428.45,7425.10,7427.00,18975,19869524
NIFTY_F1,20160204,10:10,7427.05,7427.05,7422.60,7424.00,43725,19869524
NIFTY_F1,20160204,10:11,7424.00,7425.10,7422.10,7425.05,29550,19856776
NIFTY_F1,20160204,10:12,7425.05,7425.10,7420.00,7422.50,49275,19856776
NIFTY_F1,20160204,10:13,7423.75,7423.75,7420.00,7423.75,24600,19856776
NIFTY_F1,20160204,10:14,7423.00,7423.20,7418.55,7420.60,36675,19863150
NIFTY_F1,20160204,10:15,7421.10,7423.00,7418.00,7419.00,30525,19863150
NIFTY_F1,20160204,10:16,7419.05,7423.10,7419.05,7420.00,24825,19863150
NIFTY_F1,20160204,10:17,7421.00,7425.00,7420.85,7423.65,31050,19844700
NIFTY_F1,20160204,10:18,7424.75,7424.95,7422.00,7423.70,8175,19844700
NIFTY_F1,20160204,10:19,7423.70,7423.70,7420.00,7421.25,14625,19844700
NIFTY_F1,20160204,10:20,7421.00,7421.95,7419.20,7421.00,19275,19834200
NIFTY_F1,20160204,10:21,7421.95,7422.00,7420.00,7420.60,11625,19834200
NIFTY_F1,20160204,10:22,7420.60,7420.60,7416.00,7416.35,42600,19834200
NIFTY_F1,20160204,10:23,7416.00,7416.85,7405.55,7408.15,189525,19844776
NIFTY_F1,20160204,10:24,7408.00,7410.00,7407.00,7407.00,67800,19844776
NIFTY_F1,20160204,10:25,7407.25,7412.90,7405.00,7411.90,51525,19844776
NIFTY_F1,20160204,10:26,7412.80,7413.70,7411.90,7412.05,18525,19845300
NIFTY_F1,20160204,10:27,7411.30,7414.60,7410.20,7414.00,23175,19845300
NIFTY_F1,20160204,10:28,7414.50,7414.50,7408.40,7412.15,24450,19845300
NIFTY_F1,20160204,10:29,7412.10,7414.45,7411.50,7412.00,14775,19856250
NIFTY_F1,20160204,10:30,7412.30,7416.00,7411.00,7416.00,27000,19856250

NIFTY_F1,20160204,10:31,7415.10,7415.10,7410.00,7410.05,29775,19856250
NIFTY_F1,20160204,10:32,7410.05,7412.45,7409.00,7412.20,22350,19864876
NIFTY_F1,20160204,10:33,7411.05,7412.95,7410.20,7412.95,14400,19864876
NIFTY_F1,20160204,10:34,7412.90,7414.00,7410.20,7411.90,21900,19864876
NIFTY_F1,20160204,10:35,7410.30,7410.35,7405.60,7406.90,65700,19891800
NIFTY_F1,20160204,10:36,7406.95,7409.20,7403.00,7407.40,54450,19891800
NIFTY_F1,20160204,10:37,7406.00,7408.35,7404.65,7405.90,22875,19891800
NIFTY_F1,20160204,10:38,7405.20,7405.20,7397.15,7403.00,111225,19892100
NIFTY_F1,20160204,10:39,7402.85,7407.90,7402.85,7406.90,16350,19892100
NIFTY_F1,20160204,10:40,7407.50,7409.45,7406.55,7408.95,12600,19892100
NIFTY_F1,20160204,10:41,7408.50,7412.40,7407.00,7410.95,22575,19892476
NIFTY_F1,20160204,10:42,7410.55,7415.00,7409.50,7415.00,39900,19892476
NIFTY_F1,20160204,10:43,7414.90,7418.00,7414.05,7416.10,37275,19892476
NIFTY_F1,20160204,10:44,7417.00,7417.00,7415.00,7416.00,18825,19905000
NIFTY_F1,20160204,10:45,7415.70,7416.90,7413.15,7415.00,18975,19905000
NIFTY_F1,20160204,10:46,7414.95,7415.00,7413.00,7413.40,9675,19905000
NIFTY_F1,20160204,10:47,7414.00,7416.95,7412.80,7416.95,11400,19905300
NIFTY_F1,20160204,10:48,7416.80,7419.00,7416.75,7417.95,16275,19905300
NIFTY_F1,20160204,10:49,7418.00,7418.00,7411.55,7412.25,12750,19905300
NIFTY_F1,20160204,10:50,7412.65,7415.45,7412.05,7413.85,9300,19903800
NIFTY_F1,20160204,10:51,7413.00,7416.50,7412.85,7414.60,14400,19903800
NIFTY_F1,20160204,10:52,7416.00,7416.00,7413.30,7414.00,5325,19903800
NIFTY_F1,20160204,10:53,7413.30,7414.00,7412.15,7413.95,7425,19911450
NIFTY_F1,20160204,10:54,7414.00,7416.95,7413.05,7416.95,6375,19911450
NIFTY_F1,20160204,10:55,7417.00,7420.00,7416.50,7419.95,24975,19911450
NIFTY_F1,20160204,10:56,7421.00,7421.00,7418.00,7419.05,9675,19905150
NIFTY_F1,20160204,10:57,7419.60,7420.00,7417.50,7419.95,9525,19905150
NIFTY_F1,20160204,10:58,7418.85,7425.00,7418.85,7425.00,32775,19905150
NIFTY_F1,20160204,10:59,7424.95,7429.40,7424.95,7429.00,46350,19908224
NIFTY_F1,20160204,11:00,7429.00,7429.00,7426.20,7428.20,15600,19908224
NIFTY_F1,20160204,11:01,7428.20,7428.85,7426.15,7426.20,19650,19908224
NIFTY_F1,20160204,11:02,7426.15,7427.00,7423.00,7424.00,10800,19913924
NIFTY_F1,20160204,11:03,7424.00,7425.80,7424.00,7424.00,10575,19913924
NIFTY_F1,20160204,11:04,7424.00,7428.90,7423.55,7424.00,22650,19913924
NIFTY_F1,20160204,11:05,7425.55,7426.60,7423.75,7424.10,12450,19917676
NIFTY_F1,20160204,11:06,7423.50,7425.00,7423.00,7423.70,3600,19917676
NIFTY_F1,20160204,11:07,7425.10,7427.95,7424.65,7425.60,12825,19917676
NIFTY_F1,20160204,11:08,7425.60,7427.50,7423.20,7423.20,8475,19923450
NIFTY_F1,20160204,11:09,7423.20,7424.10,7422.30,7422.80,10875,19923450
NIFTY_F1,20160204,11:10,7423.00,7423.00,7420.50,7422.00,8400,19923450
NIFTY_F1,20160204,11:11,7422.00,7426.60,7422.00,7425.90,8100,19925176
NIFTY_F1,20160204,11:12,7425.90,7425.90,7420.70,7421.00,7725,19925176
NIFTY_F1,20160204,11:13,7420.30,7420.50,7418.95,7420.50,10800,19925176
NIFTY_F1,20160204,11:14,7421.00,7423.95,7420.15,7423.50,9600,19927950
NIFTY_F1,20160204,11:15,7423.00,7424.80,7422.00,7424.80,3000,19927950
NIFTY_F1,20160204,11:16,7424.15,7426.45,7423.00,7424.00,7275,19927950
NIFTY_F1,20160204,11:17,7424.00,7425.00,7421.95,7425.00,11700,19929376
NIFTY_F1,20160204,11:18,7424.95,7427.00,7423.25,7426.50,9600,19929376
NIFTY_F1,20160204,11:19,7425.25,7426.65,7423.10,7424.00,9150,19929376
NIFTY_F1,20160204,11:20,7424.00,7426.80,7424.00,7426.55,18600,19943776
NIFTY_F1,20160204,11:21,7426.55,7427.00,7425.00,7426.70,4425,19943776
NIFTY_F1,20160204,11:22,7427.50,7427.50,7426.70,7426.70,15900,19943776
NIFTY_F1,20160204,11:23,7426.75,7427.50,7426.00,7426.05,10800,19948876
NIFTY_F1,20160204,11:24,7425.05,7426.05,7423.30,7424.20,18525,19948876
NIFTY_F1,20160204,11:25,7425.95,7427.45,7424.50,7426.00,16875,19948876
NIFTY_F1,20160204,11:26,7426.00,7428.00,7426.00,7426.90,11175,19957800
NIFTY_F1,20160204,11:27,7426.70,7427.00,7423.55,7423.60,17175,19957800
NIFTY_F1,20160204,11:28,7423.55,7424.50,7423.10,7424.20,7200,19957800
NIFTY_F1,20160204,11:29,7424.75,7424.75,7423.75,7424.40,2100,19960650
NIFTY_F1,20160204,11:30,7424.50,7424.85,7423.25,7424.85,3225,19960650

NIFTY_F1,20160204,11:31,7423.75,7425.10,7423.75,7425.10,2325,19960650
NIFTY_F1,20160204,11:32,7426.00,7427.00,7426.00,7426.50,4275,19946924
NIFTY_F1,20160204,11:33,7425.80,7427.90,7425.80,7427.90,6975,19946924
NIFTY_F1,20160204,11:34,7428.00,7430.90,7427.50,7429.90,23775,19946924
NIFTY_F1,20160204,11:35,7429.90,7431.80,7429.00,7431.00,16125,19947900
NIFTY_F1,20160204,11:36,7431.85,7431.85,7428.00,7428.15,9150,19947900
NIFTY_F1,20160204,11:37,7429.00,7430.65,7427.20,7429.90,12525,19947900
NIFTY_F1,20160204,11:38,7429.90,7430.00,7427.00,7428.00,7350,19954124
NIFTY_F1,20160204,11:39,7428.00,7428.00,7425.60,7427.10,5700,19954124
NIFTY_F1,20160204,11:40,7427.10,7430.00,7426.00,7426.00,7050,19954124
NIFTY_F1,20160204,11:41,7426.90,7428.00,7426.35,7428.00,2175,19956076
NIFTY_F1,20160204,11:42,7427.35,7427.85,7426.05,7426.50,3150,19956076
NIFTY_F1,20160204,11:43,7426.05,7431.35,7426.05,7431.35,10950,19956076
NIFTY_F1,20160204,11:44,7432.00,7432.90,7430.05,7432.90,7725,19955100
NIFTY_F1,20160204,11:45,7432.90,7434.90,7432.30,7434.00,28200,19955100
NIFTY_F1,20160204,11:46,7434.00,7434.70,7431.10,7432.50,11625,19955100
NIFTY_F1,20160204,11:47,7432.00,7435.00,7430.20,7434.85,17025,19950824
NIFTY_F1,20160204,11:48,7434.80,7434.80,7430.05,7430.10,6600,19950824
NIFTY_F1,20160204,11:49,7430.10,7433.45,7428.70,7433.45,10800,19950824
NIFTY_F1,20160204,11:50,7433.85,7435.90,7431.75,7434.90,15225,19948950
NIFTY_F1,20160204,11:51,7434.90,7437.00,7433.95,7434.40,30675,19948950
NIFTY_F1,20160204,11:52,7434.90,7435.10,7432.05,7432.60,13575,19948950
NIFTY_F1,20160204,11:53,7433.10,7434.80,7432.55,7434.20,11025,19947976
NIFTY_F1,20160204,11:54,7435.35,7435.95,7433.40,7435.00,11100,19947976
NIFTY_F1,20160204,11:55,7435.00,7435.50,7433.00,7433.00,7800,19947976
NIFTY_F1,20160204,11:56,7434.00,7434.60,7428.40,7429.10,15225,19952624
NIFTY_F1,20160204,11:57,7428.25,7433.05,7428.10,7433.05,18075,19952624
NIFTY_F1,20160204,11:58,7433.00,7434.00,7431.50,7432.00,11700,19952624
NIFTY_F1,20160204,11:59,7432.00,7435.00,7432.00,7434.30,23250,19961250
NIFTY_F1,20160204,12:00,7434.50,7435.95,7433.10,7435.00,11175,19961250
NIFTY_F1,20160204,12:01,7433.85,7436.65,7433.55,7436.45,8925,19961250
NIFTY_F1,20160204,12:02,7436.00,7450.00,7435.50,7445.10,223875,19957500
NIFTY_F1,20160204,12:03,7443.70,7445.10,7441.00,7442.00,57225,19957500
NIFTY_F1,20160204,12:04,7442.90,7444.05,7440.80,7443.00,29175,19957500
NIFTY_F1,20160204,12:05,7443.00,7445.00,7443.00,7444.50,33225,19894650
NIFTY_F1,20160204,12:06,7443.30,7444.10,7442.00,7444.10,12825,19894650
NIFTY_F1,20160204,12:07,7444.00,7446.40,7442.95,7445.65,27525,19894650
NIFTY_F1,20160204,12:08,7446.65,7448.50,7445.60,7446.85,22350,19894724
NIFTY_F1,20160204,12:09,7448.00,7448.00,7443.90,7445.10,16350,19894724
NIFTY_F1,20160204,12:10,7445.00,7447.00,7444.25,7447.00,18300,19894724
NIFTY_F1,20160204,12:11,7447.05,7447.70,7444.10,7445.00,28275,19875750
NIFTY_F1,20160204,12:12,7445.00,7446.65,7443.50,7444.05,20325,19875750
NIFTY_F1,20160204,12:13,7444.60,7444.60,7441.60,7441.70,31725,19875750
NIFTY_F1,20160204,12:14,7441.50,7443.00,7440.30,7440.30,20625,19884524
NIFTY_F1,20160204,12:15,7440.35,7442.90,7440.00,7441.10,33000,19884524
NIFTY_F1,20160204,12:16,7441.00,7442.50,7440.95,7440.95,9525,19884524
NIFTY_F1,20160204,12:17,7441.00,7441.75,7440.00,7440.00,10200,19898100
NIFTY_F1,20160204,12:18,7440.20,7440.20,7436.60,7438.30,26175,19898100
NIFTY_F1,20160204,12:19,7439.00,7439.50,7437.00,7439.00,9600,19898100
NIFTY_F1,20160204,12:20,7438.70,7440.00,7437.80,7438.60,8250,19907476
NIFTY_F1,20160204,12:21,7438.60,7439.80,7437.50,7439.30,7125,19907476
NIFTY_F1,20160204,12:22,7438.50,7440.00,7437.85,7439.45,7725,19907476
NIFTY_F1,20160204,12:23,7439.50,7440.95,7438.75,7440.60,5925,19914150
NIFTY_F1,20160204,12:24,7440.80,7442.00,7440.10,7440.75,7425,19914150
NIFTY_F1,20160204,12:25,7441.00,7443.90,7440.80,7443.70,8925,19914150
NIFTY_F1,20160204,12:26,7443.90,7445.00,7443.70,7443.95,20625,19924876
NIFTY_F1,20160204,12:27,7444.15,7444.20,7440.55,7441.00,15525,19924876
NIFTY_F1,20160204,12:28,7441.00,7443.65,7440.05,7443.65,12675,19924876
NIFTY_F1,20160204,12:29,7442.90,7443.70,7441.70,7442.75,10500,19923600
NIFTY_F1,20160204,12:30,7443.05,7447.00,7443.05,7447.00,18825,19923600

NIFTY_F1,20160204,12:31,7446.60,7447.00,7442.00,7442.55,19575,19923600
NIFTY_F1,20160204,12:32,7442.00,7445.55,7442.00,7445.55,14325,19927650
NIFTY_F1,20160204,12:33,7445.05,7447.00,7445.05,7446.00,15975,19927650
NIFTY_F1,20160204,12:34,7446.50,7446.50,7442.35,7443.00,16950,19927650
NIFTY_F1,20160204,12:35,7444.00,7445.25,7443.60,7445.25,11550,19933950
NIFTY_F1,20160204,12:36,7444.75,7445.95,7443.60,7445.35,6900,19933950
NIFTY_F1,20160204,12:37,7445.00,7446.00,7442.00,7442.00,10950,19933950
NIFTY_F1,20160204,12:38,7441.60,7444.95,7441.50,7444.95,6975,19931100
NIFTY_F1,20160204,12:39,7444.90,7448.00,7444.90,7447.35,19425,19931100
NIFTY_F1,20160204,12:40,7447.00,7447.70,7445.35,7445.50,8100,19931100
NIFTY_F1,20160204,12:41,7445.95,7448.00,7445.10,7446.25,20925,19938450
NIFTY_F1,20160204,12:42,7445.50,7448.70,7445.35,7446.95,19575,19938450
NIFTY_F1,20160204,12:43,7446.95,7470.00,7446.15,7467.30,448425,19938450
NIFTY_F1,20160204,12:44,7467.20,7475.00,7466.15,7466.15,187125,19954950
NIFTY_F1,20160204,12:45,7465.10,7469.45,7465.10,7469.45,85500,19954950
NIFTY_F1,20160204,12:46,7468.95,7475.00,7468.95,7474.00,112500,19954950
NIFTY_F1,20160204,12:47,7474.00,7478.70,7472.30,7472.30,119475,19931250
NIFTY_F1,20160204,12:48,7472.50,7474.00,7470.15,7470.15,48150,19931250
NIFTY_F1,20160204,12:49,7470.00,7471.25,7467.20,7468.15,62700,19931250
NIFTY_F1,20160204,12:50,7468.50,7469.25,7464.00,7466.20,53700,19915876
NIFTY_F1,20160204,12:51,7465.65,7467.00,7464.35,7466.35,27600,19915876
NIFTY_F1,20160204,12:52,7466.35,7473.00,7466.35,7472.45,35250,19915876
NIFTY_F1,20160204,12:53,7472.00,7472.35,7466.85,7469.50,34350,19917524
NIFTY_F1,20160204,12:54,7469.90,7473.55,7469.55,7473.00,20475,19917524
NIFTY_F1,20160204,12:55,7473.40,7473.90,7470.65,7470.65,17850,19917524
NIFTY_F1,20160204,12:56,7470.50,7473.90,7468.65,7473.70,28800,19900200
NIFTY_F1,20160204,12:57,7474.45,7474.45,7470.25,7470.55,15150,19900200
NIFTY_F1,20160204,12:58,7469.30,7472.00,7467.25,7471.85,22950,19900200
NIFTY_F1,20160204,12:59,7470.90,7470.90,7469.30,7470.40,14250,19898324
NIFTY_F1,20160204,13:00,7470.00,7472.70,7469.05,7472.40,15675,19898324
NIFTY_F1,20160204,13:01,7472.85,7474.00,7471.85,7472.55,23475,19898324
NIFTY_F1,20160204,13:02,7473.20,7474.90,7471.85,7474.70,21300,19901700
NIFTY_F1,20160204,13:03,7474.70,7474.95,7472.00,7473.90,23550,19901700
NIFTY_F1,20160204,13:04,7473.60,7474.00,7471.10,7471.10,12075,19901700
NIFTY_F1,20160204,13:05,7471.10,7472.00,7469.00,7469.00,25050,19906950
NIFTY_F1,20160204,13:06,7469.90,7469.90,7466.65,7467.40,22650,19906950
NIFTY_F1,20160204,13:07,7467.40,7468.35,7466.00,7466.00,14175,19906950
NIFTY_F1,20160204,13:08,7466.55,7466.60,7462.10,7463.05,31050,19896000
NIFTY_F1,20160204,13:09,7463.90,7465.00,7462.10,7463.90,16425,19896000
NIFTY_F1,20160204,13:10,7463.90,7466.15,7463.10,7463.10,13950,19896000
NIFTY_F1,20160204,13:11,7463.45,7465.95,7462.70,7463.80,15225,19890300
NIFTY_F1,20160204,13:12,7464.45,7466.00,7464.00,7465.15,12450,19890300
NIFTY_F1,20160204,13:13,7465.00,7467.75,7465.00,7465.95,8400,19890300
NIFTY_F1,20160204,13:14,7465.45,7468.00,7464.00,7464.95,10425,19893824
NIFTY_F1,20160204,13:15,7465.00,7465.90,7463.00,7463.10,13425,19893824
NIFTY_F1,20160204,13:16,7464.00,7464.00,7459.60,7459.75,34350,19893824
NIFTY_F1,20160204,13:17,7459.70,7462.30,7457.90,7457.90,41925,19879050
NIFTY_F1,20160204,13:18,7457.90,7460.00,7455.00,7455.00,34950,19879050
NIFTY_F1,20160204,13:19,7455.00,7457.55,7455.00,7457.00,35025,19879050
NIFTY_F1,20160204,13:20,7457.50,7458.80,7453.55,7454.95,25725,19858350
NIFTY_F1,20160204,13:21,7454.50,7456.50,7453.00,7454.90,35400,19858350
NIFTY_F1,20160204,13:22,7454.00,7456.00,7453.00,7456.00,28500,19858350
NIFTY_F1,20160204,13:23,7456.05,7459.55,7456.05,7458.65,14400,19838176
NIFTY_F1,20160204,13:24,7458.50,7461.95,7456.15,7461.95,12525,19838176
NIFTY_F1,20160204,13:25,7461.10,7461.75,7457.40,7457.40,14475,19838176
NIFTY_F1,20160204,13:26,7458.00,7458.00,7454.00,7455.00,18150,19831124
NIFTY_F1,20160204,13:27,7455.00,7455.80,7452.15,7452.80,32625,19831124
NIFTY_F1,20160204,13:28,7451.35,7452.90,7448.20,7450.00,70650,19831124
NIFTY_F1,20160204,13:29,7450.25,7454.40,7448.50,7452.35,34200,19807124
NIFTY_F1,20160204,13:30,7452.00,7454.95,7450.00,7454.30,20550,19807124

NIFTY_F1,20160204,13:31,7453.60,7455.00,7452.05,7453.45,14175,19807124
NIFTY_F1,20160204,13:32,7454.00,7456.90,7451.70,7452.10,16800,19818224
NIFTY_F1,20160204,13:33,7451.70,7452.95,7450.50,7452.90,11100,19818224
NIFTY_F1,20160204,13:34,7452.65,7453.00,7446.65,7450.80,44775,19818224
NIFTY_F1,20160204,13:35,7451.05,7456.00,7450.65,7453.35,14250,19823700
NIFTY_F1,20160204,13:36,7454.90,7459.70,7453.15,7457.90,19500,19823700
NIFTY_F1,20160204,13:37,7457.75,7461.40,7456.45,7457.50,42000,19823700
NIFTY_F1,20160204,13:38,7458.25,7458.25,7452.15,7454.00,23700,19829400
NIFTY_F1,20160204,13:39,7453.70,7454.50,7446.10,7447.45,45375,19829400
NIFTY_F1,20160204,13:40,7444.95,7445.20,7430.50,7433.00,227250,19829400
NIFTY_F1,20160204,13:41,7432.15,7432.15,7425.00,7430.00,144225,19756124
NIFTY_F1,20160204,13:42,7430.25,7434.65,7427.55,7432.45,48225,19756124
NIFTY_F1,20160204,13:43,7432.90,7433.00,7428.00,7428.00,36825,19756124
NIFTY_F1,20160204,13:44,7428.00,7429.00,7414.05,7415.45,157950,19762200
NIFTY_F1,20160204,13:45,7414.95,7420.55,7414.40,7419.45,94575,19762200
NIFTY_F1,20160204,13:46,7419.00,7425.50,7418.05,7424.80,66600,19762200
NIFTY_F1,20160204,13:47,7425.70,7427.20,7421.00,7426.35,45225,19763400
NIFTY_F1,20160204,13:48,7425.25,7428.70,7420.15,7420.70,59175,19763400
NIFTY_F1,20160204,13:49,7420.00,7423.00,7416.10,7423.00,51900,19763400
NIFTY_F1,20160204,13:50,7422.40,7426.15,7421.00,7425.20,19200,19812300
NIFTY_F1,20160204,13:51,7423.15,7425.45,7416.50,7417.50,19950,19812300
NIFTY_F1,20160204,13:52,7418.00,7418.00,7410.00,7413.00,121725,19812300
NIFTY_F1,20160204,13:53,7413.00,7417.80,7413.00,7416.75,42075,19794524
NIFTY_F1,20160204,13:54,7416.75,7423.55,7415.00,7423.50,40200,19794524
NIFTY_F1,20160204,13:55,7424.00,7430.00,7424.00,7430.00,87825,19794524
NIFTY_F1,20160204,13:56,7430.05,7430.05,7422.50,7424.40,30375,19803976
NIFTY_F1,20160204,13:57,7424.95,7425.00,7422.00,7425.00,25575,19803976
NIFTY_F1,20160204,13:58,7425.00,7430.00,7422.00,7430.00,21525,19803976
NIFTY_F1,20160204,13:59,7430.00,7431.60,7428.35,7429.35,33150,19811776
NIFTY_F1,20160204,14:00,7427.95,7435.00,7427.00,7434.40,42300,19811776
NIFTY_F1,20160204,14:01,7434.50,7434.50,7428.00,7430.05,23850,19811776
NIFTY_F1,20160204,14:02,7431.25,7433.50,7430.25,7430.55,14100,19812900
NIFTY_F1,20160204,14:03,7429.50,7430.25,7427.00,7428.05,12150,19812900
NIFTY_F1,20160204,14:04,7428.05,7436.75,7428.05,7435.10,29025,19812900
NIFTY_F1,20160204,14:05,7436.30,7438.35,7432.10,7437.00,31275,19817324
NIFTY_F1,20160204,14:06,7436.05,7438.95,7436.05,7438.95,20550,19817324
NIFTY_F1,20160204,14:07,7438.15,7443.80,7438.15,7441.05,63075,19817324
NIFTY_F1,20160204,14:08,7442.00,7442.00,7434.20,7437.00,34125,19807200
NIFTY_F1,20160204,14:09,7436.50,7439.80,7435.70,7435.80,11775,19807200
NIFTY_F1,20160204,14:10,7437.50,7437.60,7433.00,7434.95,7950,19807200
NIFTY_F1,20160204,14:11,7435.10,7436.00,7431.55,7435.00,8250,19808324
NIFTY_F1,20160204,14:12,7435.60,7436.25,7434.05,7434.90,5625,19808324
NIFTY_F1,20160204,14:13,7434.05,7436.25,7431.35,7435.30,12750,19808324
NIFTY_F1,20160204,14:14,7436.05,7441.10,7434.90,7441.10,22650,19758376
NIFTY_F1,20160204,14:15,7440.50,7443.80,7435.50,7435.50,28875,19758376
NIFTY_F1,20160204,14:16,7435.50,7443.85,7435.50,7441.05,35850,19758376
NIFTY_F1,20160204,14:17,7441.05,7443.00,7436.10,7436.10,27000,19751324
NIFTY_F1,20160204,14:18,7437.70,7437.70,7433.10,7433.10,19875,19751324
NIFTY_F1,20160204,14:19,7433.30,7439.00,7433.00,7435.00,17325,19751324
NIFTY_F1,20160204,14:20,7436.00,7437.50,7432.35,7432.50,11400,19749900
NIFTY_F1,20160204,14:21,7433.00,7434.00,7426.95,7428.00,51075,19749900
NIFTY_F1,20160204,14:22,7428.05,7429.15,7426.50,7427.10,16650,19749900
NIFTY_F1,20160204,14:23,7427.10,7428.60,7423.00,7424.00,30000,19752824
NIFTY_F1,20160204,14:24,7424.00,7431.00,7423.70,7430.85,23850,19752824
NIFTY_F1,20160204,14:25,7430.65,7431.75,7426.10,7429.00,13725,19752824
NIFTY_F1,20160204,14:26,7428.65,7434.05,7428.65,7430.85,14625,19753650
NIFTY_F1,20160204,14:27,7430.50,7432.10,7429.10,7430.90,11475,19753650
NIFTY_F1,20160204,14:28,7430.95,7432.00,7429.10,7432.00,7950,19753650
NIFTY_F1,20160204,14:29,7433.00,7436.60,7429.60,7435.95,47475,19776150
NIFTY_F1,20160204,14:30,7436.50,7436.50,7431.00,7431.20,7200,19776150

NIFTY_F1,20160204,14:31,7431.15,7431.15,7424.60,7424.60,36525,19776150
NIFTY_F1,20160204,14:32,7425.00,7425.00,7418.00,7420.55,59250,19778024
NIFTY_F1,20160204,14:33,7420.90,7421.05,7417.05,7419.95,21375,19778024
NIFTY_F1,20160204,14:34,7419.40,7419.90,7413.45,7418.55,50700,19778024
NIFTY_F1,20160204,14:35,7418.55,7422.45,7417.50,7422.00,22725,19772700
NIFTY_F1,20160204,14:36,7421.00,7422.00,7415.00,7415.55,21300,19772700
NIFTY_F1,20160204,14:37,7415.00,7415.50,7412.15,7413.90,41775,19772700
NIFTY_F1,20160204,14:38,7413.90,7418.00,7413.00,7415.05,36075,19773224
NIFTY_F1,20160204,14:39,7414.90,7421.40,7414.90,7416.15,32400,19773224
NIFTY_F1,20160204,14:40,7416.15,7418.05,7413.50,7413.50,40275,19773224
NIFTY_F1,20160204,14:41,7413.20,7415.00,7405.60,7406.50,105225,19784476
NIFTY_F1,20160204,14:42,7408.00,7408.60,7405.30,7405.95,79575,19784476
NIFTY_F1,20160204,14:43,7406.60,7414.90,7406.20,7412.00,52500,19784476
NIFTY_F1,20160204,14:44,7410.65,7411.45,7406.55,7410.00,28425,19793176
NIFTY_F1,20160204,14:45,7408.50,7408.70,7386.60,7392.00,310200,19793176
NIFTY_F1,20160204,14:46,7392.40,7394.00,7387.10,7393.10,113250,19793176
NIFTY_F1,20160204,14:47,7393.25,7394.00,7390.00,7390.50,52200,19827150
NIFTY_F1,20160204,14:48,7391.00,7392.00,7384.10,7385.85,67500,19827150
NIFTY_F1,20160204,14:49,7385.30,7387.50,7377.50,7380.50,119850,19827150
NIFTY_F1,20160204,14:50,7380.00,7385.00,7380.00,7384.95,67950,19853850
NIFTY_F1,20160204,14:51,7385.00,7387.55,7381.00,7387.30,47025,19853850
NIFTY_F1,20160204,14:52,7388.40,7393.00,7387.50,7391.00,51825,19853850
NIFTY_F1,20160204,14:53,7391.00,7395.00,7388.60,7394.95,43050,19867200
NIFTY_F1,20160204,14:54,7396.00,7397.50,7391.05,7395.70,40425,19867200
NIFTY_F1,20160204,14:55,7396.90,7398.90,7391.60,7391.60,43350,19867200
NIFTY_F1,20160204,14:56,7391.00,7393.55,7388.00,7393.00,37650,19868250
NIFTY_F1,20160204,14:57,7393.70,7397.45,7390.70,7397.00,19875,19868250
NIFTY_F1,20160204,14:58,7397.30,7400.60,7397.30,7398.70,53925,19868250
NIFTY_F1,20160204,14:59,7398.10,7401.15,7396.95,7397.00,41850,19866300
NIFTY_F1,20160204,15:00,7395.75,7395.75,7388.70,7388.70,36075,19866300
NIFTY_F1,20160204,15:01,7389.00,7405.05,7388.90,7405.00,64425,19866300
NIFTY_F1,20160204,15:02,7405.00,7409.70,7404.00,7404.75,62325,19869900
NIFTY_F1,20160204,15:03,7406.00,7407.30,7398.95,7402.10,45150,19869900
NIFTY_F1,20160204,15:04,7403.15,7406.00,7402.75,7404.80,45000,19869900
NIFTY_F1,20160204,15:05,7404.85,7408.50,7402.80,7403.10,45525,19839524
NIFTY_F1,20160204,15:06,7403.75,7406.00,7403.00,7403.45,16950,19839524
NIFTY_F1,20160204,15:07,7404.00,7416.00,7404.00,7414.40,77550,19839524
NIFTY_F1,20160204,15:08,7415.00,7416.00,7412.25,7414.00,67875,19821750
NIFTY_F1,20160204,15:09,7414.10,7415.95,7413.05,7413.05,26475,19821750
NIFTY_F1,20160204,15:10,7412.15,7412.85,7408.00,7411.15,44625,19821750
NIFTY_F1,20160204,15:11,7410.35,7418.00,7410.35,7417.90,44625,19832100
NIFTY_F1,20160204,15:12,7417.95,7418.50,7414.60,7417.60,46950,19832100
NIFTY_F1,20160204,15:13,7417.85,7423.00,7417.65,7421.00,104400,19832100
NIFTY_F1,20160204,15:14,7420.00,7421.50,7418.50,7420.55,41700,19809600
NIFTY_F1,20160204,15:15,7420.60,7424.40,7420.15,7423.50,38925,19809600
NIFTY_F1,20160204,15:16,7423.10,7425.00,7420.10,7424.95,65550,19809600
NIFTY_F1,20160204,15:17,7425.05,7427.00,7422.00,7422.05,71925,19771724
NIFTY_F1,20160204,15:18,7422.00,7422.05,7420.25,7422.05,33300,19771724
NIFTY_F1,20160204,15:19,7422.90,7426.15,7422.90,7425.10,53550,19771724
NIFTY_F1,20160204,15:20,7424.55,7426.00,7424.00,7424.10,30450,19773900
NIFTY_F1,20160204,15:21,7424.10,7426.90,7424.10,7424.60,49425,19773900
NIFTY_F1,20160204,15:22,7425.00,7428.00,7424.00,7428.00,56100,19773900
NIFTY_F1,20160204,15:23,7429.00,7429.80,7426.60,7429.00,47925,19754476
NIFTY_F1,20160204,15:24,7429.85,7432.00,7428.10,7431.40,59700,19754476
NIFTY_F1,20160204,15:25,7431.40,7433.95,7431.10,7432.70,62625,19754476
NIFTY_F1,20160204,15:26,7434.10,7435.00,7432.90,7435.00,97050,19773300
NIFTY_F1,20160204,15:27,7434.85,7435.35,7434.10,7435.00,84375,19773300
NIFTY_F1,20160204,15:28,7434.80,7436.95,7433.85,7433.85,116250,19773300
NIFTY_F1,20160204,15:29,7433.85,7435.00,7431.70,7433.10,119850,19813876
NIFTY_F1,20160204,15:30,7433.00,7435.00,7432.25,7434.00,108525,19813876

NIFTY_F1,20160205,09:16,7431.25,7441.80,7428.00,7431.90,92925,18918450
NIFTY_F1,20160205,09:17,7430.50,7434.45,7430.50,7432.10,45675,18918450
NIFTY_F1,20160205,09:18,7432.00,7433.50,7425.55,7433.50,65775,18918450
NIFTY_F1,20160205,09:19,7434.00,7435.40,7431.15,7435.00,27450,18952950
NIFTY_F1,20160205,09:20,7434.10,7438.00,7434.10,7437.70,24225,18952950
NIFTY_F1,20160205,09:21,7438.00,7443.60,7435.05,7442.00,54375,18952950
NIFTY_F1,20160205,09:22,7442.00,7442.90,7433.55,7434.75,43125,18969600
NIFTY_F1,20160205,09:23,7434.50,7435.00,7431.55,7432.65,31650,18969600
NIFTY_F1,20160205,09:24,7432.85,7434.00,7431.10,7431.70,22725,18969600
NIFTY_F1,20160205,09:25,7431.40,7431.40,7426.20,7430.00,52200,18953776
NIFTY_F1,20160205,09:26,7429.80,7432.30,7428.10,7431.85,27225,18953776
NIFTY_F1,20160205,09:27,7432.00,7432.00,7428.00,7429.30,17850,18953776
NIFTY_F1,20160205,09:28,7429.50,7432.90,7429.00,7432.00,22125,18978224
NIFTY_F1,20160205,09:29,7432.10,7434.00,7432.10,7433.75,10950,18978224
NIFTY_F1,20160205,09:30,7433.80,7437.80,7432.35,7435.35,27750,18978224
NIFTY_F1,20160205,09:31,7435.45,7438.50,7432.35,7437.20,33375,19004324
NIFTY_F1,20160205,09:32,7437.40,7443.30,7436.50,7441.15,38700,19004324
NIFTY_F1,20160205,09:33,7441.05,7447.00,7440.10,7447.00,90975,19004324
NIFTY_F1,20160205,09:34,7446.70,7448.00,7442.00,7442.50,58425,19037700
NIFTY_F1,20160205,09:35,7442.05,7446.50,7442.05,7443.75,33000,19037700
NIFTY_F1,20160205,09:36,7442.55,7444.50,7441.00,7444.00,25275,19037700
NIFTY_F1,20160205,09:37,7443.55,7450.00,7443.55,7450.00,55275,19053600
NIFTY_F1,20160205,09:38,7450.00,7467.15,7450.00,7454.60,244800,19053600
NIFTY_F1,20160205,09:39,7454.55,7458.00,7454.55,7457.20,61350,19053600
NIFTY_F1,20160205,09:40,7457.20,7461.00,7457.00,7461.00,63900,19015200
NIFTY_F1,20160205,09:41,7460.05,7463.00,7457.65,7459.00,73500,19015200
NIFTY_F1,20160205,09:42,7458.90,7461.25,7455.10,7455.50,35475,19015200
NIFTY_F1,20160205,09:43,7456.10,7457.10,7454.00,7455.00,25950,19025100
NIFTY_F1,20160205,09:44,7453.85,7456.95,7453.65,7456.00,13725,19025100
NIFTY_F1,20160205,09:45,7457.00,7463.00,7457.00,7461.75,39975,19025100
NIFTY_F1,20160205,09:46,7461.80,7464.00,7459.00,7459.15,74925,19033500
NIFTY_F1,20160205,09:47,7459.20,7460.70,7456.25,7457.00,20250,19033500
NIFTY_F1,20160205,09:48,7457.00,7457.80,7453.00,7453.15,23250,19033500
NIFTY_F1,20160205,09:49,7454.00,7456.00,7454.00,7455.75,28950,19046100
NIFTY_F1,20160205,09:50,7455.80,7458.75,7453.45,7454.00,12975,19046100
NIFTY_F1,20160205,09:51,7454.00,7455.00,7452.05,7453.95,17775,19046100
NIFTY_F1,20160205,09:52,7453.20,7454.60,7451.10,7452.00,14400,19058850
NIFTY_F1,20160205,09:53,7452.05,7453.40,7448.35,7449.70,33600,19058850
NIFTY_F1,20160205,09:54,7449.00,7453.55,7448.50,7450.95,21075,19058850
NIFTY_F1,20160205,09:55,7451.00,7451.50,7448.60,7449.10,28200,19071676
NIFTY_F1,20160205,09:56,7449.10,7454.00,7448.75,7454.00,41475,19071676
NIFTY_F1,20160205,09:57,7454.00,7454.00,7451.05,7451.65,15000,19071676
NIFTY_F1,20160205,09:58,7451.10,7451.55,7450.05,7450.05,6900,19081200
NIFTY_F1,20160205,09:59,7450.10,7453.00,7449.00,7449.05,17325,19081200
NIFTY_F1,20160205,10:00,7449.00,7449.00,7446.30,7447.90,37275,19081200
NIFTY_F1,20160205,10:01,7447.85,7451.00,7446.85,7448.65,19425,19077150
NIFTY_F1,20160205,10:02,7448.45,7450.50,7443.75,7443.75,25650,19077150
NIFTY_F1,20160205,10:03,7444.70,7445.55,7442.50,7445.00,24450,19077150
NIFTY_F1,20160205,10:04,7445.00,7445.00,7442.20,7442.30,25650,19069424
NIFTY_F1,20160205,10:05,7442.35,7444.20,7442.20,7444.00,18900,19069424
NIFTY_F1,20160205,10:06,7443.00,7446.80,7443.00,7446.80,9225,19069424
NIFTY_F1,20160205,10:07,7446.75,7446.90,7444.00,7444.00,13725,19078950
NIFTY_F1,20160205,10:08,7444.05,7444.05,7440.05,7441.50,19575,19078950
NIFTY_F1,20160205,10:09,7441.00,7443.00,7440.70,7442.15,9075,19078950
NIFTY_F1,20160205,10:10,7442.85,7443.85,7441.85,7442.45,13575,19094550
NIFTY_F1,20160205,10:11,7441.95,7442.10,7440.50,7441.30,12375,19094550
NIFTY_F1,20160205,10:12,7441.30,7444.85,7441.00,7444.85,29700,19094550
NIFTY_F1,20160205,10:13,7444.90,7444.90,7437.00,7441.90,49575,19114950
NIFTY_F1,20160205,10:14,7441.75,7448.45,7441.75,7445.10,35625,19114950
NIFTY_F1,20160205,10:15,7447.00,7447.70,7444.85,7445.90,18600,19114950

NIFTY_F1,20160205,10:16,7445.90,7447.35,7444.00,7446.85,16800,19143076
NIFTY_F1,20160205,10:17,7447.60,7449.50,7445.75,7449.35,11250,19143076
NIFTY_F1,20160205,10:18,7449.80,7453.90,7448.55,7453.90,23475,19143076
NIFTY_F1,20160205,10:19,7453.70,7457.70,7453.00,7456.00,36975,19159650
NIFTY_F1,20160205,10:20,7455.85,7457.70,7454.20,7455.95,19350,19159650
NIFTY_F1,20160205,10:21,7456.00,7458.00,7453.40,7453.40,20625,19159650
NIFTY_F1,20160205,10:22,7455.45,7456.30,7451.05,7453.25,10800,19171724
NIFTY_F1,20160205,10:23,7453.60,7458.00,7453.60,7456.85,14700,19171724
NIFTY_F1,20160205,10:24,7456.20,7461.50,7455.40,7461.50,49650,19171724
NIFTY_F1,20160205,10:25,7462.50,7467.00,7461.50,7465.90,76650,19176676
NIFTY_F1,20160205,10:26,7465.85,7465.95,7462.60,7463.90,54075,19176676
NIFTY_F1,20160205,10:27,7462.60,7463.80,7458.60,7460.00,24750,19176676
NIFTY_F1,20160205,10:28,7460.10,7461.00,7458.00,7458.70,13875,19179076
NIFTY_F1,20160205,10:29,7458.50,7466.00,7458.05,7465.50,26100,19179076
NIFTY_F1,20160205,10:30,7465.50,7475.00,7464.75,7473.20,212175,19179076
NIFTY_F1,20160205,10:31,7472.70,7499.00,7471.95,7497.00,470025,19200676
NIFTY_F1,20160205,10:32,7497.60,7504.00,7495.10,7496.10,251475,19200676
NIFTY_F1,20160205,10:33,7498.00,7498.00,7492.85,7497.00,96900,19200676
NIFTY_F1,20160205,10:34,7496.65,7502.40,7496.65,7501.10,99075,19189350
NIFTY_F1,20160205,10:35,7500.40,7507.95,7496.00,7507.95,125250,19189350
NIFTY_F1,20160205,10:36,7507.85,7512.50,7505.00,7506.00,166050,19189350
NIFTY_F1,20160205,10:37,7505.05,7505.40,7497.55,7497.70,80175,19188150
NIFTY_F1,20160205,10:38,7497.85,7497.85,7494.05,7496.95,43275,19188150
NIFTY_F1,20160205,10:39,7497.10,7497.35,7492.25,7492.25,49200,19188150
NIFTY_F1,20160205,10:40,7492.65,7496.00,7491.45,7493.60,31875,19190550
NIFTY_F1,20160205,10:41,7494.00,7496.00,7491.30,7496.00,35775,19190550
NIFTY_F1,20160205,10:42,7496.00,7501.55,7496.00,7498.85,49800,19190550
NIFTY_F1,20160205,10:43,7498.00,7499.05,7496.10,7498.50,36450,19214776
NIFTY_F1,20160205,10:44,7498.60,7500.35,7496.60,7498.75,31575,19214776
NIFTY_F1,20160205,10:45,7497.05,7500.10,7495.00,7495.00,32175,19214776
NIFTY_F1,20160205,10:46,7498.25,7498.25,7493.90,7494.90,34800,19238176
NIFTY_F1,20160205,10:47,7495.05,7497.00,7494.05,7494.25,18525,19238176
NIFTY_F1,20160205,10:48,7494.10,7494.95,7493.00,7494.00,20475,19238176
NIFTY_F1,20160205,10:49,7493.30,7501.00,7493.30,7499.00,57900,19252800
NIFTY_F1,20160205,10:50,7499.00,7500.60,7496.80,7499.35,53100,19252800
NIFTY_F1,20160205,10:51,7498.05,7499.00,7493.50,7493.50,25425,19252800
NIFTY_F1,20160205,10:52,7493.25,7496.20,7493.00,7496.20,14250,19306500
NIFTY_F1,20160205,10:53,7495.00,7495.00,7491.40,7491.40,26100,19306500
NIFTY_F1,20160205,10:54,7491.40,7492.00,7488.45,7492.00,49350,19306500
NIFTY_F1,20160205,10:55,7492.50,7496.00,7490.30,7495.15,30975,19299976
NIFTY_F1,20160205,10:56,7496.70,7496.90,7492.60,7494.50,17925,19299976
NIFTY_F1,20160205,10:57,7494.10,7495.00,7488.50,7488.95,23250,19299976
NIFTY_F1,20160205,10:58,7490.10,7490.20,7488.10,7488.30,27675,19309350
NIFTY_F1,20160205,10:59,7488.10,7491.65,7487.15,7491.00,36000,19309350
NIFTY_F1,20160205,11:00,7491.05,7495.00,7490.25,7492.90,29850,19309350
NIFTY_F1,20160205,11:01,7492.05,7496.15,7491.10,7493.45,37125,19342124
NIFTY_F1,20160205,11:02,7493.45,7493.45,7490.00,7490.20,19275,19342124
NIFTY_F1,20160205,11:03,7490.05,7492.00,7489.20,7491.00,12075,19342124
NIFTY_F1,20160205,11:04,7489.30,7490.45,7486.45,7488.00,15675,19350600
NIFTY_F1,20160205,11:05,7487.80,7489.00,7486.40,7487.45,24375,19350600
NIFTY_F1,20160205,11:06,7487.35,7493.10,7487.30,7491.70,37500,19350600
NIFTY_F1,20160205,11:07,7491.75,7493.00,7486.95,7487.00,16650,19352850
NIFTY_F1,20160205,11:08,7486.85,7488.95,7485.80,7486.30,26175,19352850
NIFTY_F1,20160205,11:09,7486.15,7487.00,7482.15,7484.45,40200,19352850
NIFTY_F1,20160205,11:10,7484.40,7486.00,7482.10,7485.55,35025,19337700
NIFTY_F1,20160205,11:11,7485.00,7486.70,7484.10,7485.70,15450,19337700
NIFTY_F1,20160205,11:12,7485.60,7488.90,7485.00,7488.40,13350,19337700
NIFTY_F1,20160205,11:13,7489.00,7489.60,7486.25,7487.45,24750,19341000
NIFTY_F1,20160205,11:14,7487.90,7488.25,7485.60,7488.20,16275,19341000
NIFTY_F1,20160205,11:15,7487.45,7490.00,7487.25,7488.90,14475,19341000

NIFTY_F1,20160205,11:16,7488.90,7489.15,7486.30,7487.60,21225,19324950
NIFTY_F1,20160205,11:17,7487.65,7489.45,7487.05,7488.55,11100,19324950
NIFTY_F1,20160205,11:18,7488.00,7494.50,7487.25,7493.50,32475,19324950
NIFTY_F1,20160205,11:19,7493.45,7497.70,7493.35,7497.65,27450,19324724
NIFTY_F1,20160205,11:20,7498.00,7502.90,7497.50,7502.90,51375,19324724
NIFTY_F1,20160205,11:21,7502.55,7504.90,7497.70,7504.80,50625,19324724
NIFTY_F1,20160205,11:22,7504.75,7509.00,7501.75,7506.00,90900,19319400
NIFTY_F1,20160205,11:23,7504.25,7505.50,7500.45,7501.20,28125,19319400
NIFTY_F1,20160205,11:24,7501.05,7501.80,7497.70,7497.70,21300,19319400
NIFTY_F1,20160205,11:25,7497.55,7501.95,7497.55,7501.70,19200,19323676
NIFTY_F1,20160205,11:26,7502.10,7502.15,7499.60,7500.75,10200,19323676
NIFTY_F1,20160205,11:27,7502.00,7502.00,7496.55,7496.55,12075,19323676
NIFTY_F1,20160205,11:28,7497.70,7499.50,7497.00,7499.50,18450,19321424
NIFTY_F1,20160205,11:29,7500.00,7500.00,7496.90,7498.00,13875,19321424
NIFTY_F1,20160205,11:30,7497.15,7497.95,7496.05,7496.05,11100,19321424
NIFTY_F1,20160205,11:31,7495.70,7498.45,7495.20,7495.80,17625,19326450
NIFTY_F1,20160205,11:32,7495.65,7502.00,7495.10,7500.00,29625,19326450
NIFTY_F1,20160205,11:33,7500.95,7500.95,7498.00,7499.10,11325,19326450
NIFTY_F1,20160205,11:34,7498.60,7498.95,7494.20,7494.25,25200,19344150
NIFTY_F1,20160205,11:35,7494.05,7496.85,7493.30,7494.15,25125,19344150
NIFTY_F1,20160205,11:36,7494.40,7497.80,7494.10,7494.20,11925,19344150
NIFTY_F1,20160205,11:37,7493.65,7495.50,7493.15,7493.70,12675,19347600
NIFTY_F1,20160205,11:38,7493.70,7495.00,7493.30,7493.95,9675,19347600
NIFTY_F1,20160205,11:39,7493.40,7493.65,7491.10,7491.10,20625,19347600
NIFTY_F1,20160205,11:40,7491.05,7491.95,7489.10,7489.40,46650,19333500
NIFTY_F1,20160205,11:41,7489.90,7490.00,7487.10,7488.00,47400,19333500
NIFTY_F1,20160205,11:42,7488.70,7492.00,7488.00,7490.35,23175,19333500
NIFTY_F1,20160205,11:43,7489.10,7491.55,7488.30,7490.15,19200,19319100
NIFTY_F1,20160205,11:44,7490.00,7493.55,7490.00,7491.50,7725,19319100
NIFTY_F1,20160205,11:45,7491.70,7494.00,7490.30,7492.00,26775,19319100
NIFTY_F1,20160205,11:46,7492.15,7492.40,7488.60,7488.85,24075,19315276
NIFTY_F1,20160205,11:47,7488.95,7491.00,7488.10,7491.00,16800,19315276
NIFTY_F1,20160205,11:48,7491.95,7492.55,7488.00,7488.55,20175,19315276
NIFTY_F1,20160205,11:49,7488.00,7490.90,7487.70,7489.95,29025,19320900
NIFTY_F1,20160205,11:50,7490.00,7490.00,7488.00,7489.90,12375,19320900
NIFTY_F1,20160205,11:51,7489.20,7491.90,7489.20,7490.20,12975,19320900
NIFTY_F1,20160205,11:52,7490.00,7490.05,7486.80,7486.80,16200,19306276
NIFTY_F1,20160205,11:53,7486.15,7486.50,7480.10,7483.60,54375,19306276
NIFTY_F1,20160205,11:54,7483.60,7486.45,7483.30,7483.30,11325,19306276
NIFTY_F1,20160205,11:55,7483.25,7485.05,7482.00,7483.95,14550,19295250
NIFTY_F1,20160205,11:56,7483.95,7485.30,7483.60,7484.50,11625,19295250
NIFTY_F1,20160205,11:57,7484.60,7491.45,7484.10,7488.50,14175,19295250
NIFTY_F1,20160205,11:58,7489.65,7491.90,7487.60,7491.70,13050,19307776
NIFTY_F1,20160205,11:59,7491.45,7491.45,7488.50,7490.90,13425,19307776
NIFTY_F1,20160205,12:00,7490.60,7494.00,7490.00,7494.00,12675,19307776
NIFTY_F1,20160205,12:01,7493.15,7496.95,7491.00,7496.60,14175,19265776
NIFTY_F1,20160205,12:02,7496.45,7496.45,7492.00,7492.00,12075,19265776
NIFTY_F1,20160205,12:03,7492.00,7492.00,7488.90,7490.00,15375,19265776
NIFTY_F1,20160205,12:04,7491.00,7492.75,7488.00,7491.45,13200,19265550
NIFTY_F1,20160205,12:05,7491.35,7493.85,7490.90,7493.85,7500,19265550
NIFTY_F1,20160205,12:06,7493.60,7497.90,7493.60,7497.70,13875,19265550
NIFTY_F1,20160205,12:07,7497.40,7500.00,7497.35,7497.80,21300,19256400
NIFTY_F1,20160205,12:08,7498.00,7500.00,7497.05,7497.80,24975,19256400
NIFTY_F1,20160205,12:09,7497.05,7505.80,7497.00,7502.95,84300,19256400
NIFTY_F1,20160205,12:10,7501.80,7504.05,7501.25,7503.00,17100,19259700
NIFTY_F1,20160205,12:11,7503.00,7506.90,7502.55,7504.85,24075,19259700
NIFTY_F1,20160205,12:12,7503.55,7504.90,7498.30,7499.00,18000,19259700
NIFTY_F1,20160205,12:13,7498.60,7502.05,7497.50,7497.50,18600,19271176
NIFTY_F1,20160205,12:14,7497.50,7500.00,7495.55,7500.00,15150,19271176
NIFTY_F1,20160205,12:15,7499.95,7500.00,7497.65,7499.95,6750,19271176

NIFTY_F1,20160205,12:16,7500.00,7500.00,7498.00,7498.10,5400,19263900
NIFTY_F1,20160205,12:17,7498.00,7500.00,7495.75,7498.70,9300,19263900
NIFTY_F1,20160205,12:18,7500.00,7500.00,7497.10,7497.10,6075,19263900
NIFTY_F1,20160205,12:19,7497.10,7497.10,7495.10,7495.10,5475,19272150
NIFTY_F1,20160205,12:20,7495.05,7495.25,7493.55,7494.70,8100,19272150
NIFTY_F1,20160205,12:21,7494.15,7494.15,7492.00,7492.00,30075,19272150
NIFTY_F1,20160205,12:22,7492.00,7494.95,7492.00,7494.10,10950,19176224
NIFTY_F1,20160205,12:23,7495.20,7499.55,7495.20,7498.60,14025,19176224
NIFTY_F1,20160205,12:24,7498.95,7499.75,7498.60,7499.00,12900,19176224
NIFTY_F1,20160205,12:25,7497.95,7498.80,7494.55,7496.20,15375,19179900
NIFTY_F1,20160205,12:26,7496.20,7497.25,7495.50,7496.00,10050,19179900
NIFTY_F1,20160205,12:27,7495.95,7496.45,7495.10,7496.00,5400,19179900
NIFTY_F1,20160205,12:28,7496.00,7498.00,7496.00,7497.95,7050,19189500
NIFTY_F1,20160205,12:29,7496.05,7499.00,7495.80,7497.95,6525,19189500
NIFTY_F1,20160205,12:30,7497.05,7499.80,7497.00,7498.75,9825,19189500
NIFTY_F1,20160205,12:31,7498.35,7499.00,7497.45,7497.60,9300,19180200
NIFTY_F1,20160205,12:32,7497.30,7501.40,7497.30,7500.40,9825,19180200
NIFTY_F1,20160205,12:33,7500.00,7500.00,7496.05,7496.05,9450,19180200
NIFTY_F1,20160205,12:34,7496.05,7501.80,7496.05,7501.60,8100,19183576
NIFTY_F1,20160205,12:35,7501.75,7505.00,7500.00,7500.00,33900,19183576
NIFTY_F1,20160205,12:36,7500.40,7500.40,7496.15,7497.90,21750,19183576
NIFTY_F1,20160205,12:37,7496.10,7497.35,7494.00,7494.10,12750,19175850
NIFTY_F1,20160205,12:38,7493.45,7494.75,7493.30,7494.00,9225,19175850
NIFTY_F1,20160205,12:39,7494.00,7495.00,7492.25,7494.00,11700,19175850
NIFTY_F1,20160205,12:40,7494.00,7496.50,7491.15,7496.50,12000,19167300
NIFTY_F1,20160205,12:41,7495.00,7495.85,7493.05,7495.00,9525,19167300
NIFTY_F1,20160205,12:42,7494.95,7495.00,7493.20,7495.00,4050,19167300
NIFTY_F1,20160205,12:43,7494.10,7494.10,7492.00,7492.00,9375,19163250
NIFTY_F1,20160205,12:44,7492.00,7493.00,7489.90,7490.70,17775,19163250
NIFTY_F1,20160205,12:45,7488.05,7490.00,7482.80,7483.40,42300,19163250
NIFTY_F1,20160205,12:46,7483.40,7486.50,7483.40,7485.00,14025,19158976
NIFTY_F1,20160205,12:47,7486.50,7492.00,7486.10,7490.90,19575,19158976
NIFTY_F1,20160205,12:48,7489.00,7490.00,7487.55,7488.05,12750,19158976
NIFTY_F1,20160205,12:49,7488.55,7490.50,7486.60,7490.00,13200,19159950
NIFTY_F1,20160205,12:50,7490.50,7493.00,7490.50,7491.95,9975,19159950
NIFTY_F1,20160205,12:51,7492.00,7492.75,7488.70,7490.65,10800,19159950
NIFTY_F1,20160205,12:52,7490.60,7490.90,7488.90,7490.00,7875,19158224
NIFTY_F1,20160205,12:53,7490.00,7490.00,7486.10,7486.35,9525,19158224
NIFTY_F1,20160205,12:54,7486.45,7488.05,7486.40,7486.60,5775,19158224
NIFTY_F1,20160205,12:55,7487.00,7490.00,7485.15,7489.30,11850,19155376
NIFTY_F1,20160205,12:56,7489.25,7492.40,7487.50,7490.95,10575,19155376
NIFTY_F1,20160205,12:57,7490.95,7490.95,7488.10,7490.05,10950,19155376
NIFTY_F1,20160205,12:58,7490.00,7492.30,7490.00,7490.10,6525,19156276
NIFTY_F1,20160205,12:59,7490.35,7493.65,7490.00,7490.00,15675,19156276
NIFTY_F1,20160205,13:00,7489.45,7490.00,7486.60,7487.90,12825,19156276
NIFTY_F1,20160205,13:01,7487.00,7489.50,7486.00,7488.25,9975,19149900
NIFTY_F1,20160205,13:02,7488.15,7488.15,7477.05,7478.60,84825,19149900
NIFTY_F1,20160205,13:03,7478.95,7484.70,7478.95,7484.70,44700,19149900
NIFTY_F1,20160205,13:04,7482.85,7484.35,7478.00,7480.90,45975,19163324
NIFTY_F1,20160205,13:05,7480.10,7482.00,7478.00,7481.35,31050,19163324
NIFTY_F1,20160205,13:06,7480.80,7482.00,7476.10,7476.10,19575,19163324
NIFTY_F1,20160205,13:07,7475.10,7475.10,7467.85,7472.50,208500,19173824
NIFTY_F1,20160205,13:08,7470.95,7476.80,7470.25,7474.00,42450,19173824
NIFTY_F1,20160205,13:09,7474.90,7476.00,7473.05,7475.95,25500,19173824
NIFTY_F1,20160205,13:10,7474.00,7475.00,7471.10,7473.95,30525,19157176
NIFTY_F1,20160205,13:11,7473.90,7473.90,7471.00,7473.00,28050,19157176
NIFTY_F1,20160205,13:12,7471.90,7475.50,7471.50,7475.50,17700,19157176
NIFTY_F1,20160205,13:13,7475.10,7476.65,7473.00,7473.65,18375,19163776
NIFTY_F1,20160205,13:14,7474.50,7483.55,7474.50,7480.60,53700,19163776
NIFTY_F1,20160205,13:15,7480.20,7480.30,7473.50,7473.50,22050,19163776

NIFTY_F1,20160205,13:16,7473.95,7473.95,7470.00,7472.15,40050,19163100
NIFTY_F1,20160205,13:17,7474.00,7474.65,7470.00,7474.00,29250,19163100
NIFTY_F1,20160205,13:18,7473.05,7476.00,7472.00,7475.00,9450,19163100
NIFTY_F1,20160205,13:19,7474.30,7476.05,7472.60,7475.10,8925,19173824
NIFTY_F1,20160205,13:20,7474.20,7475.15,7470.25,7473.40,21750,19173824
NIFTY_F1,20160205,13:21,7474.70,7479.45,7474.70,7477.00,18375,19173824
NIFTY_F1,20160205,13:22,7477.00,7477.00,7474.20,7475.00,5925,19114800
NIFTY_F1,20160205,13:23,7475.00,7476.00,7473.60,7474.75,10575,19114800
NIFTY_F1,20160205,13:24,7476.80,7481.90,7476.00,7481.75,18825,19114800
NIFTY_F1,20160205,13:25,7481.75,7490.00,7481.60,7486.80,84900,19096876
NIFTY_F1,20160205,13:26,7486.80,7486.80,7483.60,7486.10,15750,19096876
NIFTY_F1,20160205,13:27,7486.00,7489.00,7485.00,7488.95,16500,19096876
NIFTY_F1,20160205,13:28,7487.25,7494.00,7487.25,7493.50,60750,19089976
NIFTY_F1,20160205,13:29,7494.35,7496.80,7487.80,7488.50,41850,19089976
NIFTY_F1,20160205,13:30,7489.00,7492.25,7486.60,7492.25,17925,19089976
NIFTY_F1,20160205,13:31,7490.55,7491.05,7479.40,7480.05,35775,19100250
NIFTY_F1,20160205,13:32,7479.40,7482.10,7478.50,7478.60,39900,19100250
NIFTY_F1,20160205,13:33,7479.00,7483.30,7479.00,7482.60,23700,19100250
NIFTY_F1,20160205,13:34,7482.85,7487.80,7478.20,7479.70,12900,19089900
NIFTY_F1,20160205,13:35,7479.00,7484.55,7479.00,7482.15,14250,19089900
NIFTY_F1,20160205,13:36,7483.95,7491.85,7483.95,7490.60,34575,19089900
NIFTY_F1,20160205,13:37,7491.45,7493.95,7489.00,7493.95,42825,19105500
NIFTY_F1,20160205,13:38,7493.85,7493.90,7488.65,7492.00,42600,19105500
NIFTY_F1,20160205,13:39,7492.70,7502.35,7490.65,7498.00,72750,19105500
NIFTY_F1,20160205,13:40,7498.70,7501.50,7496.60,7496.60,49875,19133100
NIFTY_F1,20160205,13:41,7497.70,7503.20,7496.60,7502.00,39675,19133100
NIFTY_F1,20160205,13:42,7502.00,7503.50,7498.00,7499.00,39825,19133100
NIFTY_F1,20160205,13:43,7498.40,7500.00,7493.50,7493.50,23250,19162650
NIFTY_F1,20160205,13:44,7493.00,7499.80,7491.55,7498.40,21000,19162650
NIFTY_F1,20160205,13:45,7498.45,7501.50,7495.85,7499.00,44025,19162650
NIFTY_F1,20160205,13:46,7499.00,7499.00,7494.00,7498.30,14700,19185300
NIFTY_F1,20160205,13:47,7496.15,7496.50,7491.10,7491.10,18225,19185300
NIFTY_F1,20160205,13:48,7490.85,7496.90,7488.50,7493.30,22650,19185300
NIFTY_F1,20160205,13:49,7494.10,7494.65,7488.70,7491.50,16950,19191676
NIFTY_F1,20160205,13:50,7492.20,7493.95,7490.10,7492.15,6525,19191676
NIFTY_F1,20160205,13:51,7490.85,7492.40,7488.30,7491.95,28425,19191676
NIFTY_F1,20160205,13:52,7490.35,7491.10,7482.30,7485.10,52200,19191450
NIFTY_F1,20160205,13:53,7485.00,7485.00,7481.00,7481.95,38625,19191450
NIFTY_F1,20160205,13:54,7482.00,7486.85,7482.00,7486.85,25425,19191450
NIFTY_F1,20160205,13:55,7487.10,7489.65,7482.00,7482.00,15300,19180876
NIFTY_F1,20160205,13:56,7482.00,7484.85,7480.00,7480.00,14925,19180876
NIFTY_F1,20160205,13:57,7479.15,7482.95,7476.90,7480.00,37650,19180876
NIFTY_F1,20160205,13:58,7481.00,7487.90,7481.00,7484.95,13875,19172776
NIFTY_F1,20160205,13:59,7483.15,7486.00,7482.45,7484.05,15225,19172776
NIFTY_F1,20160205,14:00,7484.55,7488.55,7484.25,7485.05,9450,19172776
NIFTY_F1,20160205,14:01,7484.00,7485.30,7479.10,7479.90,16050,19169176
NIFTY_F1,20160205,14:02,7478.05,7479.90,7477.00,7479.00,13875,19169176
NIFTY_F1,20160205,14:03,7479.00,7483.00,7479.00,7482.00,11175,19169176
NIFTY_F1,20160205,14:04,7482.15,7482.15,7478.25,7481.00,21975,19176450
NIFTY_F1,20160205,14:05,7481.00,7484.90,7480.25,7484.65,30600,19176450
NIFTY_F1,20160205,14:06,7484.70,7487.90,7482.95,7484.50,17325,19176450
NIFTY_F1,20160205,14:07,7482.20,7486.00,7481.45,7482.95,13950,19183724
NIFTY_F1,20160205,14:08,7483.00,7483.80,7479.00,7479.95,16200,19183724
NIFTY_F1,20160205,14:09,7478.65,7482.20,7474.40,7476.00,61950,19183724
NIFTY_F1,20160205,14:10,7477.75,7477.75,7471.70,7473.40,39975,19198276
NIFTY_F1,20160205,14:11,7473.05,7478.45,7472.00,7473.35,28875,19198276
NIFTY_F1,20160205,14:12,7474.20,7480.00,7474.10,7480.00,14775,19198276
NIFTY_F1,20160205,14:13,7480.00,7482.50,7477.90,7478.60,21825,19127250
NIFTY_F1,20160205,14:14,7478.60,7482.95,7476.25,7481.25,10800,19127250
NIFTY_F1,20160205,14:15,7478.80,7482.55,7477.45,7480.20,29550,19127250

NIFTY_F1,20160205,14:16,7480.45,7482.55,7478.25,7481.30,30300,19136024
NIFTY_F1,20160205,14:17,7480.85,7486.00,7480.85,7485.15,14175,19136024
NIFTY_F1,20160205,14:18,7485.30,7487.00,7484.75,7486.00,13650,19136024
NIFTY_F1,20160205,14:19,7485.95,7488.75,7482.25,7483.00,23775,19127550
NIFTY_F1,20160205,14:20,7483.00,7486.75,7478.60,7481.55,20850,19127550
NIFTY_F1,20160205,14:21,7480.65,7484.95,7480.25,7484.70,13275,19127550
NIFTY_F1,20160205,14:22,7486.30,7486.75,7484.10,7484.95,10575,19117724
NIFTY_F1,20160205,14:23,7484.60,7486.80,7481.00,7481.00,20850,19117724
NIFTY_F1,20160205,14:24,7481.95,7486.75,7481.95,7485.20,9825,19117724
NIFTY_F1,20160205,14:25,7485.00,7487.95,7481.70,7481.70,14400,19110376
NIFTY_F1,20160205,14:26,7481.80,7484.40,7479.30,7483.65,13350,19110376
NIFTY_F1,20160205,14:27,7483.30,7486.80,7481.75,7481.75,7875,19110376
NIFTY_F1,20160205,14:28,7481.40,7484.45,7480.55,7482.90,7425,19112324
NIFTY_F1,20160205,14:29,7481.55,7483.15,7479.90,7482.85,9150,19112324
NIFTY_F1,20160205,14:30,7482.10,7484.00,7480.00,7484.00,10125,19112324
NIFTY_F1,20160205,14:31,7483.60,7484.00,7482.00,7482.10,8775,19108424
NIFTY_F1,20160205,14:32,7482.95,7483.75,7482.00,7483.20,5025,19108424
NIFTY_F1,20160205,14:33,7483.05,7485.50,7483.00,7484.40,12825,19108424
NIFTY_F1,20160205,14:34,7484.40,7487.40,7484.40,7487.40,15900,19112550
NIFTY_F1,20160205,14:35,7487.40,7495.00,7486.00,7495.00,44550,19112550
NIFTY_F1,20160205,14:36,7494.10,7500.00,7494.10,7498.00,58800,19112550
NIFTY_F1,20160205,14:37,7499.00,7502.00,7496.35,7499.00,39675,19091324
NIFTY_F1,20160205,14:38,7499.00,7503.95,7498.50,7502.60,51600,19091324
NIFTY_F1,20160205,14:39,7501.80,7508.90,7500.90,7506.10,87150,19091324
NIFTY_F1,20160205,14:40,7506.10,7518.95,7506.05,7517.85,307875,19091700
NIFTY_F1,20160205,14:41,7517.45,7519.00,7509.10,7514.00,95850,19091700
NIFTY_F1,20160205,14:42,7514.10,7514.90,7506.00,7506.80,52575,19091700
NIFTY_F1,20160205,14:43,7506.30,7508.00,7504.80,7507.90,44100,19118924
NIFTY_F1,20160205,14:44,7509.00,7509.00,7505.60,7507.50,28950,19118924
NIFTY_F1,20160205,14:45,7508.60,7509.00,7506.10,7507.00,19125,19118924
NIFTY_F1,20160205,14:46,7506.15,7506.50,7502.00,7504.30,41325,19118324
NIFTY_F1,20160205,14:47,7504.00,7506.80,7503.25,7505.00,21075,19118324
NIFTY_F1,20160205,14:48,7505.10,7509.30,7503.20,7504.10,25500,19118324
NIFTY_F1,20160205,14:49,7504.90,7504.90,7492.45,7492.45,72075,19116750
NIFTY_F1,20160205,14:50,7492.30,7494.00,7477.75,7478.00,122325,19116750
NIFTY_F1,20160205,14:51,7477.95,7484.30,7477.05,7479.80,94950,19116750
NIFTY_F1,20160205,14:52,7479.95,7488.00,7478.20,7488.00,44550,19079776
NIFTY_F1,20160205,14:53,7488.95,7490.85,7483.00,7483.00,47400,19079776
NIFTY_F1,20160205,14:54,7484.90,7490.00,7483.00,7489.30,30000,19079776
NIFTY_F1,20160205,14:55,7489.25,7492.00,7489.20,7491.65,20175,19054576
NIFTY_F1,20160205,14:56,7492.10,7496.50,7489.70,7491.00,27750,19054576
NIFTY_F1,20160205,14:57,7492.40,7494.45,7489.35,7490.00,28950,19054576
NIFTY_F1,20160205,14:58,7490.75,7493.90,7488.60,7491.70,11775,19047600
NIFTY_F1,20160205,14:59,7491.50,7493.00,7488.10,7488.20,10950,19047600
NIFTY_F1,20160205,15:00,7488.20,7492.80,7488.20,7491.00,20550,19047600
NIFTY_F1,20160205,15:01,7491.90,7494.00,7489.45,7493.50,28200,19048876
NIFTY_F1,20160205,15:02,7493.50,7494.45,7490.00,7490.00,18675,19048876
NIFTY_F1,20160205,15:03,7489.35,7498.20,7489.35,7498.00,26775,19048876
NIFTY_F1,20160205,15:04,7497.00,7502.95,7497.00,7501.25,51750,19047376
NIFTY_F1,20160205,15:05,7501.50,7507.50,7500.60,7505.95,57525,19047376
NIFTY_F1,20160205,15:06,7508.00,7508.00,7503.05,7506.05,46875,19047376
NIFTY_F1,20160205,15:07,7506.05,7510.00,7506.05,7509.00,56100,19046324
NIFTY_F1,20160205,15:08,7509.00,7509.00,7502.00,7506.00,28650,19046324
NIFTY_F1,20160205,15:09,7506.00,7510.00,7506.00,7507.05,34875,19046324
NIFTY_F1,20160205,15:10,7507.95,7509.60,7503.50,7505.50,26175,19022400
NIFTY_F1,20160205,15:11,7506.80,7507.90,7502.65,7507.90,19800,19022400
NIFTY_F1,20160205,15:12,7507.85,7509.00,7506.15,7509.00,39975,19022400
NIFTY_F1,20160205,15:13,7509.45,7509.75,7505.50,7507.05,29325,18993000
NIFTY_F1,20160205,15:14,7508.00,7509.80,7506.55,7509.40,44925,18993000
NIFTY_F1,20160205,15:15,7509.80,7513.20,7509.00,7510.15,53775,18993000

NIFTY_F1,20160205,15:16,7510.15,7518.50,7509.50,7517.25,97350,18987000
NIFTY_F1,20160205,15:17,7517.25,7524.00,7517.00,7521.80,174375,18987000
NIFTY_F1,20160205,15:18,7523.35,7523.35,7520.35,7522.65,64950,18987000
NIFTY_F1,20160205,15:19,7521.10,7525.00,7521.10,7523.55,106800,18928424
NIFTY_F1,20160205,15:20,7523.50,7526.50,7522.50,7523.50,113175,18928424
NIFTY_F1,20160205,15:21,7523.95,7526.60,7522.90,7525.00,87375,18928424
NIFTY_F1,20160205,15:22,7525.10,7529.00,7524.75,7526.90,168600,18935776
NIFTY_F1,20160205,15:23,7526.75,7528.00,7525.05,7528.00,57825,18935776
NIFTY_F1,20160205,15:24,7527.20,7529.00,7523.55,7523.95,73350,18935776
NIFTY_F1,20160205,15:25,7524.00,7525.95,7523.00,7525.40,80775,18959550
NIFTY_F1,20160205,15:26,7525.00,7528.25,7524.00,7527.00,72825,18959550
NIFTY_F1,20160205,15:27,7527.00,7527.90,7525.70,7527.00,80850,18959550
NIFTY_F1,20160205,15:28,7526.90,7528.85,7524.90,7528.70,66225,18916800
NIFTY_F1,20160205,15:29,7528.70,7528.80,7525.35,7526.00,144900,18916800
NIFTY_F1,20160205,15:30,7525.65,7528.30,7525.65,7527.70,147000,18916800
NIFTY_F1,20160208,09:16,7495.00,7498.00,7480.00,7496.00,178350,18489150
NIFTY_F1,20160208,09:17,7496.00,7505.00,7495.95,7503.80,132225,18489150
NIFTY_F1,20160208,09:18,7503.75,7504.90,7497.50,7497.50,61650,18589650
NIFTY_F1,20160208,09:19,7498.25,7499.00,7493.10,7497.40,67200,18589650
NIFTY_F1,20160208,09:20,7498.25,7507.45,7497.60,7507.45,54825,18589650
NIFTY_F1,20160208,09:21,7507.00,7511.10,7500.50,7510.45,81525,18658424
NIFTY_F1,20160208,09:22,7509.45,7509.45,7496.25,7496.25,64500,18658424
NIFTY_F1,20160208,09:23,7496.15,7502.50,7494.05,7502.50,43725,18658424
NIFTY_F1,20160208,09:24,7501.05,7505.95,7500.80,7503.90,22050,18686550
NIFTY_F1,20160208,09:25,7503.85,7504.95,7502.55,7503.55,22725,18686550
NIFTY_F1,20160208,09:26,7503.90,7504.40,7498.10,7501.80,24975,18686550
NIFTY_F1,20160208,09:27,7501.80,7502.20,7498.00,7498.00,18225,18706800
NIFTY_F1,20160208,09:28,7498.00,7502.95,7497.00,7502.95,22950,18706800
NIFTY_F1,20160208,09:29,7502.00,7507.70,7502.00,7506.00,32400,18706800
NIFTY_F1,20160208,09:30,7506.00,7507.40,7503.40,7507.00,16950,18720000
NIFTY_F1,20160208,09:31,7506.85,7511.90,7504.00,7508.05,51975,18720000
NIFTY_F1,20160208,09:32,7509.00,7512.00,7506.15,7507.00,22875,18720000
NIFTY_F1,20160208,09:33,7507.00,7507.95,7504.95,7505.50,22650,18739800
NIFTY_F1,20160208,09:34,7505.50,7507.00,7505.00,7507.00,14250,18739800
NIFTY_F1,20160208,09:35,7507.00,7507.00,7501.35,7502.60,32025,18739800
NIFTY_F1,20160208,09:36,7502.90,7505.00,7501.20,7501.65,29325,18765750
NIFTY_F1,20160208,09:37,7501.25,7504.80,7501.25,7503.85,14550,18765750
NIFTY_F1,20160208,09:38,7504.80,7504.80,7499.70,7499.70,29550,18765750
NIFTY_F1,20160208,09:39,7499.60,7502.85,7499.15,7499.85,33225,18804000
NIFTY_F1,20160208,09:40,7500.00,7500.00,7497.65,7498.30,19500,18804000
NIFTY_F1,20160208,09:41,7498.30,7499.10,7497.00,7497.00,20325,18804000
NIFTY_F1,20160208,09:42,7497.10,7498.80,7496.10,7496.25,34500,18787950
NIFTY_F1,20160208,09:43,7496.35,7497.90,7496.00,7496.65,21525,18787950
NIFTY_F1,20160208,09:44,7496.65,7497.00,7494.95,7496.35,22800,18787950
NIFTY_F1,20160208,09:45,7497.00,7499.45,7496.80,7497.70,16575,18798900
NIFTY_F1,20160208,09:46,7497.65,7497.65,7494.65,7495.15,14100,18798900
NIFTY_F1,20160208,09:47,7495.00,7498.40,7494.25,7497.45,29625,18798900
NIFTY_F1,20160208,09:48,7497.25,7497.85,7496.05,7496.05,10050,18829950
NIFTY_F1,20160208,09:49,7496.95,7496.95,7490.60,7490.60,29400,18829950
NIFTY_F1,20160208,09:50,7490.95,7493.30,7489.80,7489.95,47175,18829950
NIFTY_F1,20160208,09:51,7489.80,7491.10,7488.60,7490.00,27225,18831300
NIFTY_F1,20160208,09:52,7488.55,7489.95,7485.60,7485.60,36300,18831300
NIFTY_F1,20160208,09:53,7485.65,7489.00,7485.60,7487.00,46050,18831300
NIFTY_F1,20160208,09:54,7487.00,7492.65,7486.55,7492.00,29475,18844650
NIFTY_F1,20160208,09:55,7491.85,7492.55,7490.00,7491.80,17775,18844650
NIFTY_F1,20160208,09:56,7490.45,7490.45,7485.20,7488.35,25350,18844650
NIFTY_F1,20160208,09:57,7487.45,7488.05,7485.00,7486.40,25425,18864676
NIFTY_F1,20160208,09:58,7487.00,7492.80,7486.00,7492.75,19800,18864676
NIFTY_F1,20160208,09:59,7492.70,7493.30,7490.20,7490.85,17100,18864676
NIFTY_F1,20160208,10:00,7490.90,7492.90,7490.60,7490.60,16050,18887476

NIFTY_F1,20160208,10:01,7490.10,7491.80,7489.55,7489.90,15150,18887476
NIFTY_F1,20160208,10:02,7489.80,7493.55,7489.80,7492.90,13875,18887476
NIFTY_F1,20160208,10:03,7493.35,7493.90,7492.00,7493.90,9750,18906750
NIFTY_F1,20160208,10:04,7493.90,7494.90,7493.40,7494.40,17625,18906750
NIFTY_F1,20160208,10:05,7495.00,7496.90,7494.35,7496.70,32175,18906750
NIFTY_F1,20160208,10:06,7495.60,7497.20,7495.05,7495.20,24525,18923100
NIFTY_F1,20160208,10:07,7495.35,7498.40,7495.30,7497.95,13050,18923100
NIFTY_F1,20160208,10:08,7498.00,7500.00,7497.90,7499.95,18450,18923100
NIFTY_F1,20160208,10:09,7499.50,7500.00,7498.90,7499.95,14475,18925200
NIFTY_F1,20160208,10:10,7499.95,7504.10,7499.90,7504.10,44100,18925200
NIFTY_F1,20160208,10:11,7504.95,7505.95,7503.00,7503.90,30225,18925200
NIFTY_F1,20160208,10:12,7503.40,7503.75,7500.55,7503.40,14625,18922050
NIFTY_F1,20160208,10:13,7503.50,7507.00,7503.50,7506.00,33375,18922050
NIFTY_F1,20160208,10:14,7507.00,7507.00,7502.95,7503.00,36000,18922050
NIFTY_F1,20160208,10:15,7503.00,7504.05,7502.10,7503.00,9375,18926850
NIFTY_F1,20160208,10:16,7503.00,7504.45,7502.25,7502.90,6825,18926850
NIFTY_F1,20160208,10:17,7502.55,7503.90,7500.90,7500.90,10800,18926850
NIFTY_F1,20160208,10:18,7500.05,7500.05,7495.50,7496.50,22200,18876900
NIFTY_F1,20160208,10:19,7496.50,7497.40,7494.45,7494.45,13200,18876900
NIFTY_F1,20160208,10:20,7494.50,7500.80,7494.45,7500.80,18900,18876900
NIFTY_F1,20160208,10:21,7500.90,7501.00,7497.90,7497.90,10950,18889876
NIFTY_F1,20160208,10:22,7498.00,7500.45,7497.05,7499.45,7950,18889876
NIFTY_F1,20160208,10:23,7499.45,7503.40,7499.45,7499.55,15600,18889876
NIFTY_F1,20160208,10:24,7501.35,7502.00,7498.90,7500.10,14175,18899850
NIFTY_F1,20160208,10:25,7501.35,7502.40,7499.90,7501.00,9750,18899850
NIFTY_F1,20160208,10:26,7502.20,7502.20,7500.10,7501.45,6600,18899850
NIFTY_F1,20160208,10:27,7500.00,7500.85,7498.00,7498.95,10350,18905176
NIFTY_F1,20160208,10:28,7498.40,7500.85,7497.65,7500.05,7500,18905176
NIFTY_F1,20160208,10:29,7500.65,7500.65,7498.00,7499.70,7500,18905176
NIFTY_F1,20160208,10:30,7499.70,7500.90,7498.50,7500.10,6825,18914624
NIFTY_F1,20160208,10:31,7501.50,7502.85,7501.25,7502.00,15075,18914624
NIFTY_F1,20160208,10:32,7500.85,7501.90,7500.00,7500.00,4425,18914624
NIFTY_F1,20160208,10:33,7500.00,7504.00,7500.00,7503.80,8850,18921450
NIFTY_F1,20160208,10:34,7503.70,7504.30,7502.75,7504.30,8550,18921450
NIFTY_F1,20160208,10:35,7504.00,7505.00,7503.70,7504.35,18225,18921450
NIFTY_F1,20160208,10:36,7504.75,7511.45,7504.50,7509.90,39450,18931276
NIFTY_F1,20160208,10:37,7509.50,7514.50,7509.20,7510.15,67800,18931276
NIFTY_F1,20160208,10:38,7510.00,7512.00,7508.70,7510.15,23400,18931276
NIFTY_F1,20160208,10:39,7511.00,7511.05,7509.15,7510.30,13275,18940876
NIFTY_F1,20160208,10:40,7510.40,7516.00,7510.00,7514.80,50550,18940876
NIFTY_F1,20160208,10:41,7514.00,7516.50,7513.00,7513.30,30150,18940876
NIFTY_F1,20160208,10:42,7514.00,7517.95,7512.85,7517.55,35250,18963450
NIFTY_F1,20160208,10:43,7517.85,7518.00,7515.15,7517.95,36525,18963450
NIFTY_F1,20160208,10:44,7518.00,7521.90,7517.95,7518.00,67575,18963450
NIFTY_F1,20160208,10:45,7518.50,7519.75,7516.00,7517.30,31350,18988050
NIFTY_F1,20160208,10:46,7518.00,7518.70,7512.80,7513.00,17100,18988050
NIFTY_F1,20160208,10:47,7513.00,7515.00,7512.00,7514.90,23775,18988050
NIFTY_F1,20160208,10:48,7514.50,7515.00,7514.00,7514.85,10425,18999750
NIFTY_F1,20160208,10:49,7514.30,7519.00,7514.30,7518.25,11100,18999750
NIFTY_F1,20160208,10:50,7518.30,7519.15,7517.20,7519.00,24375,18999750
NIFTY_F1,20160208,10:51,7518.90,7519.50,7517.15,7518.85,12150,19025924
NIFTY_F1,20160208,10:52,7519.40,7519.50,7512.95,7514.85,23625,19025924
NIFTY_F1,20160208,10:53,7513.30,7516.40,7512.10,7515.00,12450,19025924
NIFTY_F1,20160208,10:54,7516.00,7516.00,7513.30,7514.30,4875,19045350
NIFTY_F1,20160208,10:55,7515.00,7516.80,7514.40,7516.50,25050,19045350
NIFTY_F1,20160208,10:56,7516.60,7516.90,7513.10,7514.50,11025,19045350
NIFTY_F1,20160208,10:57,7514.90,7515.50,7513.55,7515.50,12525,19064924
NIFTY_F1,20160208,10:58,7515.50,7517.00,7513.25,7516.80,16800,19064924
NIFTY_F1,20160208,10:59,7517.00,7520.50,7515.20,7519.50,45000,19064924
NIFTY_F1,20160208,11:00,7519.90,7521.00,7517.30,7521.00,21075,19100700

NIFTY_F1,20160208,11:01,7521.00,7521.00,7517.95,7518.75,16875,19100700
NIFTY_F1,20160208,11:02,7518.00,7520.00,7516.15,7518.00,16125,19100700
NIFTY_F1,20160208,11:03,7518.00,7519.70,7518.00,7519.00,12450,19126650
NIFTY_F1,20160208,11:04,7519.00,7523.90,7518.10,7522.40,29175,19126650
NIFTY_F1,20160208,11:05,7522.10,7524.00,7521.00,7521.00,35625,19126650
NIFTY_F1,20160208,11:06,7521.35,7521.90,7518.00,7520.00,19125,19141724
NIFTY_F1,20160208,11:07,7519.90,7521.00,7518.00,7518.40,12975,19141724
NIFTY_F1,20160208,11:08,7519.40,7520.80,7518.40,7519.05,9450,19141724
NIFTY_F1,20160208,11:09,7519.90,7524.90,7519.90,7524.85,29025,19141350
NIFTY_F1,20160208,11:10,7524.60,7524.90,7519.10,7521.55,32625,19141350
NIFTY_F1,20160208,11:11,7522.00,7522.85,7519.60,7521.05,19350,19141350
NIFTY_F1,20160208,11:12,7521.05,7522.65,7519.00,7520.15,11625,19161750
NIFTY_F1,20160208,11:13,7520.10,7520.90,7518.00,7519.00,10575,19161750
NIFTY_F1,20160208,11:14,7519.00,7519.45,7516.00,7516.00,25350,19161750
NIFTY_F1,20160208,11:15,7516.00,7516.40,7514.10,7516.00,15225,19095000
NIFTY_F1,20160208,11:16,7516.00,7517.80,7515.50,7516.60,11775,19095000
NIFTY_F1,20160208,11:17,7517.20,7519.60,7515.00,7516.00,16425,19095000
NIFTY_F1,20160208,11:18,7516.50,7516.50,7512.00,7513.50,14250,19102950
NIFTY_F1,20160208,11:19,7513.85,7513.85,7509.00,7509.15,31575,19102950
NIFTY_F1,20160208,11:20,7509.10,7513.50,7509.10,7512.50,18225,19102950
NIFTY_F1,20160208,11:21,7512.85,7514.95,7511.05,7514.90,14475,19110000
NIFTY_F1,20160208,11:22,7514.90,7516.10,7513.00,7513.05,15975,19110000
NIFTY_F1,20160208,11:23,7513.45,7513.45,7508.90,7512.00,25800,19110000
NIFTY_F1,20160208,11:24,7511.00,7512.00,7509.40,7510.00,12150,19122450
NIFTY_F1,20160208,11:25,7510.40,7510.75,7509.65,7509.65,12150,19122450
NIFTY_F1,20160208,11:26,7510.20,7510.25,7508.00,7508.25,18825,19122450
NIFTY_F1,20160208,11:27,7508.15,7511.90,7507.65,7509.50,17550,19127400
NIFTY_F1,20160208,11:28,7509.60,7512.60,7509.60,7512.05,5850,19127400
NIFTY_F1,20160208,11:29,7512.65,7513.40,7511.40,7512.30,7875,19127400
NIFTY_F1,20160208,11:30,7512.80,7512.85,7511.00,7511.15,4200,19137376
NIFTY_F1,20160208,11:31,7512.20,7513.90,7511.70,7511.80,9225,19137376
NIFTY_F1,20160208,11:32,7511.65,7514.80,7511.65,7514.25,6525,19137376
NIFTY_F1,20160208,11:33,7514.20,7517.00,7514.20,7516.75,8775,19141350
NIFTY_F1,20160208,11:34,7516.75,7518.00,7515.10,7516.95,15600,19141350
NIFTY_F1,20160208,11:35,7516.90,7517.60,7513.00,7514.00,14400,19141350
NIFTY_F1,20160208,11:36,7514.00,7514.85,7512.05,7512.05,12975,19137524
NIFTY_F1,20160208,11:37,7512.20,7512.80,7509.90,7510.00,15000,19137524
NIFTY_F1,20160208,11:38,7510.45,7511.70,7509.50,7509.55,8925,19137524
NIFTY_F1,20160208,11:39,7510.00,7514.05,7509.50,7512.60,9000,19135724
NIFTY_F1,20160208,11:40,7513.65,7514.50,7512.00,7513.65,11025,19135724
NIFTY_F1,20160208,11:41,7513.90,7516.65,7511.85,7516.00,11850,19135724
NIFTY_F1,20160208,11:42,7516.55,7517.65,7516.00,7517.30,11475,19134976
NIFTY_F1,20160208,11:43,7517.20,7518.20,7515.00,7516.40,23625,19134976
NIFTY_F1,20160208,11:44,7515.85,7516.70,7513.60,7516.45,6825,19134976
NIFTY_F1,20160208,11:45,7515.90,7515.90,7513.50,7513.50,10125,19140150
NIFTY_F1,20160208,11:46,7515.10,7515.15,7512.50,7512.50,5175,19140150
NIFTY_F1,20160208,11:47,7513.10,7514.00,7512.10,7512.15,3825,19140150
NIFTY_F1,20160208,11:48,7512.05,7514.95,7512.05,7514.40,4350,19144276
NIFTY_F1,20160208,11:49,7514.30,7515.00,7513.50,7513.50,3525,19144276
NIFTY_F1,20160208,11:50,7512.00,7514.60,7512.00,7514.60,7650,19144276
NIFTY_F1,20160208,11:51,7514.90,7515.00,7513.50,7515.00,3600,19144576
NIFTY_F1,20160208,11:52,7514.00,7516.00,7514.00,7514.55,6225,19144576
NIFTY_F1,20160208,11:53,7515.95,7516.25,7514.10,7515.05,3975,19144576
NIFTY_F1,20160208,11:54,7515.65,7516.05,7513.10,7514.70,7425,19149376
NIFTY_F1,20160208,11:55,7514.85,7515.00,7513.70,7515.00,2250,19149376
NIFTY_F1,20160208,11:56,7513.55,7514.40,7510.50,7510.50,6450,19149376
NIFTY_F1,20160208,11:57,7510.40,7511.50,7510.10,7511.00,4425,19153576
NIFTY_F1,20160208,11:58,7511.00,7511.40,7509.25,7511.40,14325,19153576
NIFTY_F1,20160208,11:59,7510.90,7511.50,7509.00,7509.55,22800,19153576
NIFTY_F1,20160208,12:00,7510.10,7511.00,7509.80,7510.95,1950,19152450

NIFTY_F1,20160208,12:01,7511.00,7511.00,7509.20,7509.20,5175,19152450
NIFTY_F1,20160208,12:02,7509.40,7511.90,7509.10,7509.80,9825,19152450
NIFTY_F1,20160208,12:03,7509.20,7511.40,7509.15,7510.45,8100,19149900
NIFTY_F1,20160208,12:04,7512.00,7513.85,7511.50,7511.90,14100,19149900
NIFTY_F1,20160208,12:05,7511.65,7512.00,7510.15,7511.10,12825,19149900
NIFTY_F1,20160208,12:06,7511.90,7514.00,7510.55,7513.20,15375,19150650
NIFTY_F1,20160208,12:07,7513.00,7513.90,7512.00,7513.90,5775,19150650
NIFTY_F1,20160208,12:08,7513.35,7513.90,7510.50,7512.95,13725,19150650
NIFTY_F1,20160208,12:09,7513.00,7516.00,7513.00,7515.90,7725,19147576
NIFTY_F1,20160208,12:10,7515.50,7521.45,7515.50,7518.90,44250,19147576
NIFTY_F1,20160208,12:11,7518.90,7520.00,7517.50,7519.75,5925,19147576
NIFTY_F1,20160208,12:12,7519.80,7520.00,7518.00,7518.00,5625,19146376
NIFTY_F1,20160208,12:13,7518.10,7518.95,7516.75,7517.65,7275,19146376
NIFTY_F1,20160208,12:14,7517.30,7517.55,7514.10,7515.00,8925,19146376
NIFTY_F1,20160208,12:15,7515.00,7516.00,7513.50,7515.10,7425,19150050
NIFTY_F1,20160208,12:16,7515.90,7517.40,7515.00,7516.40,5925,19150050
NIFTY_F1,20160208,12:17,7516.40,7516.90,7515.05,7516.30,2925,19150050
NIFTY_F1,20160208,12:18,7516.20,7518.05,7515.50,7515.75,4575,19153276
NIFTY_F1,20160208,12:19,7515.50,7519.00,7515.50,7519.00,4200,19153276
NIFTY_F1,20160208,12:20,7518.00,7521.90,7518.00,7521.00,12675,19153276
NIFTY_F1,20160208,12:21,7520.05,7521.00,7518.35,7519.35,5775,19154476
NIFTY_F1,20160208,12:22,7518.50,7519.05,7516.45,7516.45,12075,19154476
NIFTY_F1,20160208,12:23,7517.80,7517.80,7512.70,7512.80,22500,19154476
NIFTY_F1,20160208,12:24,7512.85,7517.75,7512.60,7517.45,14250,19175250
NIFTY_F1,20160208,12:25,7518.00,7518.95,7517.75,7518.95,7800,19175250
NIFTY_F1,20160208,12:26,7519.00,7519.80,7518.05,7518.15,4275,19175250
NIFTY_F1,20160208,12:27,7518.50,7518.50,7515.75,7515.75,9825,19181550
NIFTY_F1,20160208,12:28,7517.00,7518.10,7515.75,7517.50,4125,19181550
NIFTY_F1,20160208,12:29,7517.90,7518.95,7516.50,7518.55,11325,19181550
NIFTY_F1,20160208,12:30,7518.75,7519.00,7516.35,7517.80,8925,19125076
NIFTY_F1,20160208,12:31,7517.00,7517.90,7514.25,7517.90,17250,19125076
NIFTY_F1,20160208,12:32,7517.00,7517.90,7513.25,7513.25,15900,19125076
NIFTY_F1,20160208,12:33,7513.40,7516.35,7512.80,7514.00,20550,19146524
NIFTY_F1,20160208,12:34,7514.00,7514.00,7512.50,7512.50,4575,19146524
NIFTY_F1,20160208,12:35,7512.50,7517.00,7511.50,7514.40,20025,19146524
NIFTY_F1,20160208,12:36,7514.40,7515.40,7513.70,7514.20,4725,19156876
NIFTY_F1,20160208,12:37,7515.00,7515.00,7511.65,7511.90,10875,19156876
NIFTY_F1,20160208,12:38,7513.00,7513.00,7510.10,7510.85,12225,19156876
NIFTY_F1,20160208,12:39,7510.10,7511.40,7509.45,7510.55,18375,19173676
NIFTY_F1,20160208,12:40,7510.50,7510.90,7509.65,7510.00,11025,19173676
NIFTY_F1,20160208,12:41,7511.85,7514.00,7511.65,7513.00,10350,19173676
NIFTY_F1,20160208,12:42,7512.25,7512.25,7510.00,7511.35,6450,19186576
NIFTY_F1,20160208,12:43,7511.00,7512.00,7509.90,7511.00,6975,19186576
NIFTY_F1,20160208,12:44,7511.00,7511.80,7509.40,7509.40,8400,19186576
NIFTY_F1,20160208,12:45,7509.40,7510.80,7508.00,7510.80,29925,19200600
NIFTY_F1,20160208,12:46,7510.00,7510.00,7507.40,7508.90,19125,19200600
NIFTY_F1,20160208,12:47,7508.40,7510.00,7506.45,7507.70,29550,19200600
NIFTY_F1,20160208,12:48,7507.45,7510.00,7505.85,7509.10,16950,19224976
NIFTY_F1,20160208,12:49,7509.75,7516.35,7509.70,7516.35,25425,19224976
NIFTY_F1,20160208,12:50,7516.25,7516.25,7511.00,7512.85,12375,19224976
NIFTY_F1,20160208,12:51,7512.60,7513.70,7511.00,7513.20,6975,19233450
NIFTY_F1,20160208,12:52,7513.50,7513.50,7512.35,7513.00,4350,19233450
NIFTY_F1,20160208,12:53,7513.40,7514.70,7512.00,7513.65,9600,19233450
NIFTY_F1,20160208,12:54,7513.85,7513.85,7511.00,7512.40,7500,19242376
NIFTY_F1,20160208,12:55,7512.45,7513.40,7512.00,7512.60,3750,19242376
NIFTY_F1,20160208,12:56,7512.60,7513.40,7512.00,7512.70,5325,19242376
NIFTY_F1,20160208,12:57,7512.70,7514.40,7512.00,7514.40,6300,19247700
NIFTY_F1,20160208,12:58,7514.40,7516.90,7514.40,7515.80,27075,19247700
NIFTY_F1,20160208,12:59,7515.00,7516.25,7513.30,7515.00,18975,19247700
NIFTY_F1,20160208,13:00,7515.00,7517.80,7514.50,7514.65,36375,19277400

NIFTY_F1,20160208,13:01,7515.80,7515.90,7514.05,7515.00,8925,19277400
NIFTY_F1,20160208,13:02,7515.25,7515.25,7513.00,7514.00,2775,19277400
NIFTY_F1,20160208,13:03,7513.95,7516.05,7513.95,7515.90,11550,19310176
NIFTY_F1,20160208,13:04,7516.25,7516.30,7511.25,7511.95,7650,19310176
NIFTY_F1,20160208,13:05,7512.40,7512.40,7510.25,7510.45,5400,19310176
NIFTY_F1,20160208,13:06,7510.10,7512.00,7509.00,7511.90,16200,19322850
NIFTY_F1,20160208,13:07,7511.35,7511.35,7508.70,7509.00,6675,19322850
NIFTY_F1,20160208,13:08,7509.00,7510.85,7508.50,7510.85,27525,19322850
NIFTY_F1,20160208,13:09,7510.05,7510.70,7508.30,7509.00,6975,19331250
NIFTY_F1,20160208,13:10,7508.05,7509.00,7506.00,7507.40,24225,19331250
NIFTY_F1,20160208,13:11,7506.10,7509.00,7505.20,7505.40,16050,19331250
NIFTY_F1,20160208,13:12,7506.00,7508.00,7505.05,7505.05,9150,19336424
NIFTY_F1,20160208,13:13,7505.05,7508.50,7505.05,7508.45,7725,19336424
NIFTY_F1,20160208,13:14,7507.55,7511.90,7507.50,7510.80,7575,19336424
NIFTY_F1,20160208,13:15,7511.00,7511.00,7508.35,7509.50,8325,19337250
NIFTY_F1,20160208,13:16,7509.75,7510.00,7508.90,7510.00,4500,19337250
NIFTY_F1,20160208,13:17,7510.40,7510.90,7509.00,7509.20,7050,19337250
NIFTY_F1,20160208,13:18,7511.00,7513.00,7509.70,7512.70,13575,19347150
NIFTY_F1,20160208,13:19,7513.25,7513.55,7511.50,7511.50,9000,19347150
NIFTY_F1,20160208,13:20,7511.10,7513.65,7511.10,7511.50,17025,19347150
NIFTY_F1,20160208,13:21,7511.50,7513.80,7510.85,7511.00,9675,19346924
NIFTY_F1,20160208,13:22,7511.00,7512.40,7510.00,7510.00,6150,19346924
NIFTY_F1,20160208,13:23,7509.55,7510.90,7508.00,7508.50,12150,19346924
NIFTY_F1,20160208,13:24,7508.50,7509.50,7508.00,7509.00,7050,19350900
NIFTY_F1,20160208,13:25,7509.70,7510.75,7507.90,7508.40,7575,19350900
NIFTY_F1,20160208,13:26,7508.05,7508.90,7507.45,7508.90,6225,19350900
NIFTY_F1,20160208,13:27,7508.25,7508.40,7506.90,7506.90,5775,19356300
NIFTY_F1,20160208,13:28,7507.05,7511.00,7507.05,7508.30,11775,19356300
NIFTY_F1,20160208,13:29,7508.90,7512.50,7508.30,7509.75,18000,19356300
NIFTY_F1,20160208,13:30,7509.35,7510.00,7507.75,7510.00,7050,19355924
NIFTY_F1,20160208,13:31,7511.00,7515.90,7510.90,7513.20,25500,19355924
NIFTY_F1,20160208,13:32,7513.95,7519.40,7513.50,7515.40,41250,19355924
NIFTY_F1,20160208,13:33,7515.50,7516.00,7504.00,7504.00,45600,19369276
NIFTY_F1,20160208,13:34,7503.00,7504.70,7496.50,7497.00,100350,19369276
NIFTY_F1,20160208,13:35,7496.05,7498.80,7494.00,7498.15,103500,19369276
NIFTY_F1,20160208,13:36,7500.00,7502.00,7497.00,7497.00,32250,19396650
NIFTY_F1,20160208,13:37,7497.00,7503.90,7496.25,7500.45,29400,19396650
NIFTY_F1,20160208,13:38,7500.15,7502.80,7498.00,7498.00,19275,19396650
NIFTY_F1,20160208,13:39,7498.75,7502.95,7498.75,7501.00,12375,19412700
NIFTY_F1,20160208,13:40,7500.90,7500.90,7493.05,7493.95,51825,19412700
NIFTY_F1,20160208,13:41,7493.95,7496.85,7493.00,7493.90,40200,19412700
NIFTY_F1,20160208,13:42,7493.50,7500.00,7493.50,7497.10,20925,19445176
NIFTY_F1,20160208,13:43,7497.80,7499.00,7495.75,7497.95,28125,19445176
NIFTY_F1,20160208,13:44,7498.00,7499.30,7493.50,7496.90,16350,19445176
NIFTY_F1,20160208,13:45,7496.90,7499.05,7495.00,7499.05,30225,19432276
NIFTY_F1,20160208,13:46,7499.35,7499.35,7495.50,7496.90,8700,19432276
NIFTY_F1,20160208,13:47,7497.95,7501.45,7497.65,7498.00,12975,19432276
NIFTY_F1,20160208,13:48,7498.20,7498.20,7496.00,7497.60,7725,19435124
NIFTY_F1,20160208,13:49,7496.50,7503.25,7495.10,7503.25,26625,19435124
NIFTY_F1,20160208,13:50,7503.40,7507.90,7501.00,7504.65,31275,19435124
NIFTY_F1,20160208,13:51,7507.75,7507.75,7503.30,7506.75,18675,19429876
NIFTY_F1,20160208,13:52,7506.00,7506.00,7503.55,7505.85,13650,19429876
NIFTY_F1,20160208,13:53,7505.85,7508.50,7505.00,7506.90,23625,19429876
NIFTY_F1,20160208,13:54,7506.05,7519.00,7505.85,7518.00,89475,19434076
NIFTY_F1,20160208,13:55,7518.00,7521.70,7517.20,7519.50,75075,19434076
NIFTY_F1,20160208,13:56,7519.05,7534.10,7519.00,7532.40,235350,19434076
NIFTY_F1,20160208,13:57,7531.00,7534.50,7529.60,7530.30,72750,19391250
NIFTY_F1,20160208,13:58,7529.30,7531.00,7526.10,7526.50,44100,19391250
NIFTY_F1,20160208,13:59,7527.00,7528.00,7522.00,7522.00,38400,19391250
NIFTY_F1,20160208,14:00,7523.95,7524.35,7520.45,7522.55,24375,19415700

NIFTY_F1,20160208,14:01,7523.25,7529.45,7522.05,7527.75,36150,19415700
NIFTY_F1,20160208,14:02,7527.90,7527.90,7522.50,7523.90,13800,19415700
NIFTY_F1,20160208,14:03,7522.70,7522.70,7508.55,7509.95,83025,19429276
NIFTY_F1,20160208,14:04,7510.00,7514.00,7507.00,7510.45,43875,19429276
NIFTY_F1,20160208,14:05,7510.80,7513.00,7506.75,7508.40,21075,19429276
NIFTY_F1,20160208,14:06,7508.75,7508.75,7501.00,7501.40,80775,19350600
NIFTY_F1,20160208,14:07,7501.40,7503.50,7500.00,7502.30,48600,19350600
NIFTY_F1,20160208,14:08,7502.30,7503.00,7497.25,7499.10,47250,19350600
NIFTY_F1,20160208,14:09,7500.00,7508.40,7499.15,7506.95,21825,19356824
NIFTY_F1,20160208,14:10,7507.00,7507.00,7503.00,7504.35,14400,19356824
NIFTY_F1,20160208,14:11,7504.40,7504.85,7499.20,7502.90,24825,19356824
NIFTY_F1,20160208,14:12,7503.00,7508.85,7503.00,7506.25,18525,19356000
NIFTY_F1,20160208,14:13,7506.15,7508.00,7503.60,7505.60,21600,19356000
NIFTY_F1,20160208,14:14,7506.00,7508.90,7504.05,7506.65,14400,19356000
NIFTY_F1,20160208,14:15,7508.00,7508.40,7505.25,7505.40,6825,19361250
NIFTY_F1,20160208,14:16,7503.85,7507.75,7503.40,7507.75,9750,19361250
NIFTY_F1,20160208,14:17,7507.50,7509.85,7506.00,7509.00,19500,19361250
NIFTY_F1,20160208,14:18,7508.45,7510.25,7507.15,7509.85,26475,19372576
NIFTY_F1,20160208,14:19,7509.90,7509.90,7506.00,7508.00,13425,19372576
NIFTY_F1,20160208,14:20,7507.05,7510.90,7507.05,7510.00,12825,19372576
NIFTY_F1,20160208,14:21,7510.00,7510.00,7503.55,7503.60,17025,19371150
NIFTY_F1,20160208,14:22,7504.95,7504.95,7498.95,7499.00,40425,19371150
NIFTY_F1,20160208,14:23,7498.40,7502.00,7497.65,7502.00,60525,19371150
NIFTY_F1,20160208,14:24,7500.10,7501.00,7496.90,7497.20,32550,19429724
NIFTY_F1,20160208,14:25,7497.45,7499.95,7497.00,7498.25,30150,19429724
NIFTY_F1,20160208,14:26,7498.25,7501.95,7497.50,7501.40,17325,19429724
NIFTY_F1,20160208,14:27,7501.95,7502.60,7499.00,7501.00,25125,19453876
NIFTY_F1,20160208,14:28,7501.90,7501.90,7499.95,7500.60,13725,19453876
NIFTY_F1,20160208,14:29,7501.90,7503.90,7498.00,7498.90,14100,19453876
NIFTY_F1,20160208,14:30,7498.90,7500.10,7497.30,7497.50,14850,19459050
NIFTY_F1,20160208,14:31,7497.85,7498.90,7496.30,7496.55,26700,19459050
NIFTY_F1,20160208,14:32,7496.00,7496.00,7486.05,7488.45,149325,19459050
NIFTY_F1,20160208,14:33,7487.50,7488.95,7474.15,7481.05,296025,19455224
NIFTY_F1,20160208,14:34,7478.60,7486.90,7478.60,7485.40,92100,19455224
NIFTY_F1,20160208,14:35,7485.30,7485.30,7479.00,7482.45,66375,19455224
NIFTY_F1,20160208,14:36,7481.30,7483.70,7475.75,7482.80,56700,19446524
NIFTY_F1,20160208,14:37,7483.95,7484.00,7480.00,7480.40,54000,19446524
NIFTY_F1,20160208,14:38,7479.40,7479.40,7471.00,7472.60,110025,19446524
NIFTY_F1,20160208,14:39,7472.60,7475.75,7460.10,7462.00,258375,19484776
NIFTY_F1,20160208,14:40,7462.00,7465.80,7460.15,7460.15,85650,19484776
NIFTY_F1,20160208,14:41,7460.05,7461.05,7453.20,7461.05,208350,19484776
NIFTY_F1,20160208,14:42,7461.30,7462.40,7455.00,7462.05,86625,19529100
NIFTY_F1,20160208,14:43,7462.05,7462.05,7454.25,7454.40,70200,19529100
NIFTY_F1,20160208,14:44,7454.35,7454.35,7447.15,7452.00,169350,19529100
NIFTY_F1,20160208,14:45,7452.10,7457.40,7446.60,7448.35,75150,19558800
NIFTY_F1,20160208,14:46,7447.10,7447.10,7440.50,7442.80,186225,19558800
NIFTY_F1,20160208,14:47,7441.85,7446.95,7440.35,7446.70,66975,19558800
NIFTY_F1,20160208,14:48,7446.70,7446.95,7437.85,7445.20,109500,19556776
NIFTY_F1,20160208,14:49,7445.05,7451.90,7443.00,7449.80,67275,19556776
NIFTY_F1,20160208,14:50,7450.10,7452.30,7448.00,7448.00,55725,19556776
NIFTY_F1,20160208,14:51,7448.90,7450.85,7443.00,7443.00,53175,19558424
NIFTY_F1,20160208,14:52,7443.10,7443.10,7428.20,7430.60,221025,19558424
NIFTY_F1,20160208,14:53,7430.50,7435.40,7428.25,7433.95,117225,19558424
NIFTY_F1,20160208,14:54,7434.05,7434.55,7427.55,7432.35,65400,19590750
NIFTY_F1,20160208,14:55,7432.40,7433.00,7425.60,7430.50,81375,19590750
NIFTY_F1,20160208,14:56,7430.50,7437.00,7426.35,7426.65,72600,19590750
NIFTY_F1,20160208,14:57,7425.80,7425.80,7415.00,7421.00,282525,19590376
NIFTY_F1,20160208,14:58,7422.05,7429.95,7420.15,7429.95,82425,19590376
NIFTY_F1,20160208,14:59,7429.30,7431.40,7423.30,7426.40,69825,19590376
NIFTY_F1,20160208,15:00,7426.00,7434.40,7426.00,7430.95,95475,19641524

NIFTY_F1,20160208,15:01,7430.95,7431.80,7425.60,7428.00,74325,19641524
NIFTY_F1,20160208,15:02,7428.40,7429.45,7421.65,7427.65,64050,19641524
NIFTY_F1,20160208,15:03,7427.05,7432.10,7426.10,7426.35,59175,19664100
NIFTY_F1,20160208,15:04,7426.20,7426.20,7406.50,7408.35,245175,19664100
NIFTY_F1,20160208,15:05,7407.25,7407.25,7397.25,7404.40,237675,19664100
NIFTY_F1,20160208,15:06,7404.40,7407.75,7398.00,7399.00,109050,19814550
NIFTY_F1,20160208,15:07,7400.00,7407.50,7400.00,7406.65,123750,19814550
NIFTY_F1,20160208,15:08,7406.00,7408.35,7401.90,7402.15,69075,19814550
NIFTY_F1,20160208,15:09,7403.10,7405.15,7398.15,7405.15,78225,19827900
NIFTY_F1,20160208,15:10,7406.40,7406.90,7403.10,7405.40,73425,19827900
NIFTY_F1,20160208,15:11,7404.00,7404.40,7398.50,7399.40,53475,19827900
NIFTY_F1,20160208,15:12,7401.05,7403.80,7399.30,7401.40,57600,19873800
NIFTY_F1,20160208,15:13,7402.00,7403.50,7401.00,7401.15,78750,19873800
NIFTY_F1,20160208,15:14,7401.15,7401.30,7392.40,7393.95,126075,19873800
NIFTY_F1,20160208,15:15,7393.55,7394.00,7380.65,7388.00,283575,19906576
NIFTY_F1,20160208,15:16,7387.50,7389.85,7386.30,7388.60,105750,19906576
NIFTY_F1,20160208,15:17,7388.90,7393.40,7387.40,7393.00,98625,19906576
NIFTY_F1,20160208,15:18,7393.20,7398.25,7386.50,7398.25,189150,19963424
NIFTY_F1,20160208,15:19,7397.00,7398.50,7395.00,7395.55,75750,19963424
NIFTY_F1,20160208,15:20,7395.55,7397.90,7394.00,7395.00,92475,19963424
NIFTY_F1,20160208,15:21,7395.00,7398.60,7393.90,7394.40,88950,20008576
NIFTY_F1,20160208,15:22,7393.65,7394.15,7388.35,7390.30,89925,20008576
NIFTY_F1,20160208,15:23,7390.15,7391.40,7388.50,7391.35,70500,20008576
NIFTY_F1,20160208,15:24,7391.40,7391.40,7386.10,7387.40,70500,19647076
NIFTY_F1,20160208,15:25,7386.95,7387.90,7384.35,7385.00,88500,19647076
NIFTY_F1,20160208,15:26,7385.00,7387.20,7382.40,7382.40,94425,19647076
NIFTY_F1,20160208,15:27,7382.00,7382.45,7369.60,7372.25,306900,19648876
NIFTY_F1,20160208,15:28,7373.45,7376.20,7373.35,7374.90,163875,19648876
NIFTY_F1,20160208,15:29,7374.00,7379.85,7374.00,7375.55,236025,19648876
NIFTY_F1,20160208,15:30,7375.80,7380.00,7372.40,7378.15,205125,19901924
NIFTY_F1,20160209,09:16,7305.00,7319.50,7305.00,7311.95,454875,19300124
NIFTY_F1,20160209,09:17,7312.50,7312.95,7306.40,7312.00,205725,19336950
NIFTY_F1,20160209,09:18,7311.80,7315.95,7311.35,7314.25,170250,19336950
NIFTY_F1,20160209,09:19,7313.95,7321.50,7313.95,7320.55,179400,19336950
NIFTY_F1,20160209,09:20,7320.60,7322.00,7316.50,7317.00,109875,19429950
NIFTY_F1,20160209,09:21,7317.70,7326.30,7317.70,7326.05,113250,19429950
NIFTY_F1,20160209,09:22,7325.00,7325.00,7316.95,7319.65,140175,19429950
NIFTY_F1,20160209,09:23,7320.25,7332.80,7320.25,7328.05,182025,19525276
NIFTY_F1,20160209,09:24,7327.95,7334.50,7327.40,7333.35,148200,19525276
NIFTY_F1,20160209,09:25,7333.35,7336.90,7331.40,7334.35,166875,19525276
NIFTY_F1,20160209,09:26,7334.60,7336.10,7332.00,7332.25,89625,19664024
NIFTY_F1,20160209,09:27,7332.25,7337.80,7332.25,7336.55,88350,19664024
NIFTY_F1,20160209,09:28,7336.90,7340.75,7333.00,7338.00,109800,19664024
NIFTY_F1,20160209,09:29,7338.85,7339.65,7333.80,7335.20,69000,19738350
NIFTY_F1,20160209,09:30,7335.65,7340.90,7333.00,7340.00,105825,19738350
NIFTY_F1,20160209,09:31,7340.00,7341.30,7333.00,7333.00,62100,19738350
NIFTY_F1,20160209,09:32,7333.00,7334.90,7330.25,7330.70,47775,19434900
NIFTY_F1,20160209,09:33,7330.30,7332.75,7327.70,7329.00,49350,19434900
NIFTY_F1,20160209,09:34,7327.70,7332.50,7327.00,7327.00,33525,19434900
NIFTY_F1,20160209,09:35,7327.00,7329.50,7326.55,7327.30,37350,19398300
NIFTY_F1,20160209,09:36,7327.30,7329.30,7324.50,7325.05,62025,19398300
NIFTY_F1,20160209,09:37,7325.40,7326.40,7322.30,7323.00,42375,19398300
NIFTY_F1,20160209,09:38,7322.05,7324.75,7320.00,7320.00,54375,19294350
NIFTY_F1,20160209,09:39,7318.65,7323.00,7317.00,7323.00,93675,19294350
NIFTY_F1,20160209,09:40,7323.10,7324.70,7320.70,7321.05,53325,19294350
NIFTY_F1,20160209,09:41,7321.05,7321.35,7317.95,7319.30,40425,19240350
NIFTY_F1,20160209,09:42,7318.15,7321.50,7316.05,7319.05,50475,19240350
NIFTY_F1,20160209,09:43,7320.05,7321.65,7318.00,7321.65,32250,19240350
NIFTY_F1,20160209,09:44,7321.00,7326.70,7320.00,7325.35,54375,19258050
NIFTY_F1,20160209,09:45,7325.00,7327.20,7322.60,7326.35,25275,19258050

NIFTY_F1,20160209,09:46,7325.50,7328.30,7324.00,7325.35,27825,19258050
NIFTY_F1,20160209,09:47,7325.15,7329.00,7325.10,7328.30,20325,19278976
NIFTY_F1,20160209,09:48,7329.00,7331.35,7326.00,7328.00,35625,19278976
NIFTY_F1,20160209,09:49,7328.00,7333.80,7326.05,7332.40,45525,19278976
NIFTY_F1,20160209,09:50,7332.85,7333.95,7327.95,7327.95,33225,19297200
NIFTY_F1,20160209,09:51,7328.90,7332.20,7328.90,7331.15,17400,19297200
NIFTY_F1,20160209,09:52,7332.75,7334.00,7331.85,7333.50,32850,19297200
NIFTY_F1,20160209,09:53,7333.70,7336.85,7332.10,7335.10,40800,19314900
NIFTY_F1,20160209,09:54,7335.35,7336.75,7330.60,7332.95,48300,19314900
NIFTY_F1,20160209,09:55,7333.00,7333.00,7327.50,7327.50,24975,19314900
NIFTY_F1,20160209,09:56,7328.90,7329.40,7323.00,7324.75,35175,19355476
NIFTY_F1,20160209,09:57,7325.05,7330.00,7324.00,7327.70,35775,19355476
NIFTY_F1,20160209,09:58,7328.05,7334.00,7328.05,7332.40,28800,19355476
NIFTY_F1,20160209,09:59,7332.55,7335.50,7330.00,7335.50,32250,19383524
NIFTY_F1,20160209,10:00,7334.15,7334.15,7326.00,7326.00,22950,19383524
NIFTY_F1,20160209,10:01,7327.35,7329.90,7325.85,7329.30,19050,19383524
NIFTY_F1,20160209,10:02,7329.85,7332.05,7328.00,7328.00,13875,19400624
NIFTY_F1,20160209,10:03,7327.15,7329.70,7325.75,7327.30,25875,19400624
NIFTY_F1,20160209,10:04,7327.45,7331.00,7326.80,7327.00,13725,19400624
NIFTY_F1,20160209,10:05,7326.95,7329.25,7326.50,7326.50,10725,19420724
NIFTY_F1,20160209,10:06,7326.00,7329.40,7326.00,7329.05,9000,19420724
NIFTY_F1,20160209,10:07,7329.10,7333.00,7327.60,7331.00,21225,19420724
NIFTY_F1,20160209,10:08,7332.00,7334.10,7330.00,7334.10,15975,19416000
NIFTY_F1,20160209,10:09,7334.20,7334.85,7331.55,7334.70,17175,19416000
NIFTY_F1,20160209,10:10,7334.00,7334.05,7330.10,7333.00,17400,19416000
NIFTY_F1,20160209,10:11,7332.75,7335.05,7332.00,7334.80,27225,19428824
NIFTY_F1,20160209,10:12,7333.45,7335.60,7331.50,7335.60,23550,19428824
NIFTY_F1,20160209,10:13,7334.95,7335.85,7333.05,7334.00,14700,19428824
NIFTY_F1,20160209,10:14,7334.95,7337.65,7334.00,7336.00,24300,19271476
NIFTY_F1,20160209,10:15,7334.50,7337.60,7332.55,7332.55,20925,19271476
NIFTY_F1,20160209,10:16,7333.00,7337.30,7333.00,7336.75,29250,19271476
NIFTY_F1,20160209,10:17,7334.15,7339.00,7333.00,7338.50,27300,19286400
NIFTY_F1,20160209,10:18,7338.00,7338.20,7334.10,7335.00,22425,19286400
NIFTY_F1,20160209,10:19,7334.60,7337.95,7333.00,7336.20,31275,19286400
NIFTY_F1,20160209,10:20,7337.00,7337.20,7333.60,7337.20,9300,19325700
NIFTY_F1,20160209,10:21,7337.10,7337.30,7334.00,7334.00,9000,19325700
NIFTY_F1,20160209,10:22,7334.00,7334.00,7325.55,7325.60,25725,19325700
NIFTY_F1,20160209,10:23,7325.55,7330.50,7325.55,7327.50,26475,19339800
NIFTY_F1,20160209,10:24,7327.20,7328.80,7325.15,7327.60,23850,19339800
NIFTY_F1,20160209,10:25,7325.45,7328.60,7325.40,7325.50,12225,19339800
NIFTY_F1,20160209,10:26,7326.05,7326.30,7322.00,7322.40,32025,19344976
NIFTY_F1,20160209,10:27,7322.15,7323.50,7321.00,7323.00,25575,19344976
NIFTY_F1,20160209,10:28,7323.05,7323.05,7320.05,7321.00,21675,19344976
NIFTY_F1,20160209,10:29,7321.00,7326.00,7321.00,7325.05,18075,19364024
NIFTY_F1,20160209,10:30,7325.40,7328.35,7325.00,7326.50,24750,19364024
NIFTY_F1,20160209,10:31,7326.90,7327.25,7323.00,7324.00,21150,19364024
NIFTY_F1,20160209,10:32,7324.05,7324.95,7322.95,7323.60,16425,19372350
NIFTY_F1,20160209,10:33,7324.85,7325.00,7322.00,7324.90,15975,19372350
NIFTY_F1,20160209,10:34,7324.05,7328.00,7324.05,7326.30,29100,19372350
NIFTY_F1,20160209,10:35,7326.95,7329.40,7326.00,7327.75,11700,19402576
NIFTY_F1,20160209,10:36,7326.55,7328.20,7325.00,7325.65,14475,19402576
NIFTY_F1,20160209,10:37,7325.00,7326.95,7323.00,7323.00,25050,19402576
NIFTY_F1,20160209,10:38,7323.00,7324.00,7321.40,7322.00,16950,19427100
NIFTY_F1,20160209,10:39,7322.00,7324.00,7321.60,7321.90,15600,19427100
NIFTY_F1,20160209,10:40,7321.90,7326.00,7321.90,7324.90,12975,19427100
NIFTY_F1,20160209,10:41,7325.00,7327.50,7324.55,7326.90,18900,19442324
NIFTY_F1,20160209,10:42,7326.80,7328.00,7324.05,7326.00,21750,19442324
NIFTY_F1,20160209,10:43,7326.00,7327.35,7325.10,7326.90,13350,19442324
NIFTY_F1,20160209,10:44,7326.90,7326.90,7322.75,7326.00,16575,19450050
NIFTY_F1,20160209,10:45,7326.10,7327.00,7323.95,7326.10,8775,19450050

NIFTY_F1,20160209,10:46,7326.10,7328.00,7326.00,7327.50,10650,19450050
NIFTY_F1,20160209,10:47,7327.95,7332.10,7325.25,7325.25,29925,19460850
NIFTY_F1,20160209,10:48,7324.70,7325.65,7321.85,7322.45,26175,19460850
NIFTY_F1,20160209,10:49,7322.45,7323.85,7321.60,7321.75,16725,19460850
NIFTY_F1,20160209,10:50,7320.70,7322.85,7320.50,7321.00,19500,19483800
NIFTY_F1,20160209,10:51,7321.05,7322.95,7320.05,7322.30,15375,19483800
NIFTY_F1,20160209,10:52,7322.40,7322.40,7319.15,7321.05,43650,19483800
NIFTY_F1,20160209,10:53,7321.60,7322.30,7318.80,7320.85,15075,19509000
NIFTY_F1,20160209,10:54,7321.00,7322.60,7319.10,7322.60,16275,19509000
NIFTY_F1,20160209,10:55,7322.00,7324.40,7321.50,7323.45,28950,19509000
NIFTY_F1,20160209,10:56,7321.80,7322.95,7321.15,7322.35,7050,19528876
NIFTY_F1,20160209,10:57,7321.95,7323.10,7321.55,7322.40,9675,19528876
NIFTY_F1,20160209,10:58,7321.95,7323.45,7319.15,7323.45,27225,19528876
NIFTY_F1,20160209,10:59,7323.40,7323.45,7320.60,7322.90,9600,19539000
NIFTY_F1,20160209,11:00,7321.25,7321.95,7319.15,7320.05,10200,19539000
NIFTY_F1,20160209,11:01,7320.10,7321.35,7318.30,7319.00,22275,19539000
NIFTY_F1,20160209,11:02,7319.20,7324.95,7318.65,7323.75,28500,19546050
NIFTY_F1,20160209,11:03,7323.25,7323.25,7319.20,7321.65,12900,19546050
NIFTY_F1,20160209,11:04,7321.00,7322.00,7319.95,7320.00,9600,19546050
NIFTY_F1,20160209,11:05,7320.00,7322.45,7317.90,7319.35,23700,19559024
NIFTY_F1,20160209,11:06,7319.00,7320.95,7318.10,7320.95,9900,19559024
NIFTY_F1,20160209,11:07,7320.90,7323.20,7319.00,7323.20,16125,19559024
NIFTY_F1,20160209,11:08,7323.15,7326.30,7323.15,7324.95,39750,19571100
NIFTY_F1,20160209,11:09,7325.00,7325.40,7321.30,7321.30,21300,19571100
NIFTY_F1,20160209,11:10,7321.50,7324.40,7321.30,7323.45,19950,19571100
NIFTY_F1,20160209,11:11,7323.85,7325.40,7322.55,7324.90,17400,19599450
NIFTY_F1,20160209,11:12,7324.70,7326.95,7323.05,7324.00,18525,19599450
NIFTY_F1,20160209,11:13,7324.45,7326.80,7324.45,7326.70,12675,19599450
NIFTY_F1,20160209,11:14,7326.75,7331.00,7326.00,7329.80,38700,19615724
NIFTY_F1,20160209,11:15,7329.10,7330.20,7327.50,7327.50,28050,19615724
NIFTY_F1,20160209,11:16,7327.20,7327.30,7324.90,7324.90,21300,19615724
NIFTY_F1,20160209,11:17,7324.90,7328.80,7323.05,7326.40,24450,19659976
NIFTY_F1,20160209,11:18,7326.40,7328.35,7324.85,7327.80,14700,19659976
NIFTY_F1,20160209,11:19,7327.90,7328.35,7324.00,7324.00,24825,19659976
NIFTY_F1,20160209,11:20,7325.50,7328.00,7325.05,7327.45,7950,19694850
NIFTY_F1,20160209,11:21,7327.45,7327.65,7325.10,7325.10,7950,19694850
NIFTY_F1,20160209,11:22,7325.00,7326.90,7325.00,7325.90,10500,19694850
NIFTY_F1,20160209,11:23,7325.80,7328.50,7325.80,7325.85,15900,19700024
NIFTY_F1,20160209,11:24,7325.85,7327.95,7324.70,7325.75,12900,19700024
NIFTY_F1,20160209,11:25,7325.60,7325.60,7321.30,7322.25,21525,19700024
NIFTY_F1,20160209,11:26,7323.75,7323.90,7322.10,7323.55,5550,19705876
NIFTY_F1,20160209,11:27,7323.65,7323.65,7321.10,7321.10,22275,19705876
NIFTY_F1,20160209,11:28,7321.10,7322.00,7319.00,7320.85,26475,19705876
NIFTY_F1,20160209,11:29,7320.85,7320.85,7318.50,7319.35,21450,19715700
NIFTY_F1,20160209,11:30,7318.70,7319.40,7313.50,7315.00,78525,19715700
NIFTY_F1,20160209,11:31,7314.85,7314.90,7312.30,7313.05,39900,19715700
NIFTY_F1,20160209,11:32,7313.05,7314.50,7312.10,7313.90,35850,19755824
NIFTY_F1,20160209,11:33,7314.10,7314.25,7311.05,7312.25,54225,19755824
NIFTY_F1,20160209,11:34,7312.45,7314.30,7308.90,7314.30,82875,19755824
NIFTY_F1,20160209,11:35,7313.05,7317.00,7313.05,7315.55,20100,19796776
NIFTY_F1,20160209,11:36,7315.60,7315.60,7311.00,7311.70,23925,19796776
NIFTY_F1,20160209,11:37,7310.95,7315.05,7310.15,7313.75,14850,19796776
NIFTY_F1,20160209,11:38,7313.90,7314.85,7310.00,7310.00,24975,19807276
NIFTY_F1,20160209,11:39,7311.45,7314.85,7309.95,7312.75,12450,19807276
NIFTY_F1,20160209,11:40,7313.00,7313.30,7308.05,7308.60,22425,19807276
NIFTY_F1,20160209,11:41,7308.00,7308.90,7301.70,7304.65,131775,19808476
NIFTY_F1,20160209,11:42,7304.50,7305.40,7301.70,7304.85,49650,19808476
NIFTY_F1,20160209,11:43,7304.85,7304.95,7295.55,7295.75,142500,19808476
NIFTY_F1,20160209,11:44,7296.25,7299.90,7296.25,7298.50,52875,19790100
NIFTY_F1,20160209,11:45,7298.20,7300.50,7298.15,7300.50,36450,19790100

NIFTY_F1,20160209,11:46,7301.00,7306.00,7300.75,7306.00,39675,19790100
NIFTY_F1,20160209,11:47,7306.00,7308.30,7304.00,7308.00,26100,19814100
NIFTY_F1,20160209,11:48,7308.00,7308.05,7305.90,7307.20,21000,19814100
NIFTY_F1,20160209,11:49,7307.00,7308.00,7305.00,7307.00,16050,19814100
NIFTY_F1,20160209,11:50,7307.50,7310.85,7307.50,7308.10,38775,19843050
NIFTY_F1,20160209,11:51,7309.65,7312.20,7309.45,7311.85,23175,19843050
NIFTY_F1,20160209,11:52,7310.30,7312.45,7310.00,7311.00,22050,19843050
NIFTY_F1,20160209,11:53,7310.55,7313.60,7310.00,7311.50,19125,19855576
NIFTY_F1,20160209,11:54,7311.40,7315.00,7311.40,7315.00,18975,19855576
NIFTY_F1,20160209,11:55,7314.90,7315.60,7313.20,7315.05,30450,19855576
NIFTY_F1,20160209,11:56,7314.00,7314.95,7312.00,7312.00,14475,19862024
NIFTY_F1,20160209,11:57,7312.00,7312.90,7306.50,7309.75,30600,19862024
NIFTY_F1,20160209,11:58,7309.80,7314.45,7308.05,7313.95,14100,19862024
NIFTY_F1,20160209,11:59,7314.00,7315.00,7313.00,7314.65,19650,19874700
NIFTY_F1,20160209,12:00,7314.50,7314.85,7313.00,7313.00,13950,19874700
NIFTY_F1,20160209,12:01,7312.05,7314.90,7311.10,7312.05,13275,19874700
NIFTY_F1,20160209,12:02,7313.00,7314.00,7312.00,7312.00,9675,19891576
NIFTY_F1,20160209,12:03,7312.20,7314.00,7308.00,7308.00,12450,19891576
NIFTY_F1,20160209,12:04,7308.00,7309.75,7306.50,7308.00,48525,19891576
NIFTY_F1,20160209,12:05,7309.40,7309.40,7305.90,7305.90,24975,19894124
NIFTY_F1,20160209,12:06,7305.90,7308.90,7304.70,7307.95,23775,19894124
NIFTY_F1,20160209,12:07,7306.40,7306.40,7302.60,7305.00,23475,19894124
NIFTY_F1,20160209,12:08,7305.00,7305.80,7302.10,7303.35,15900,19929150
NIFTY_F1,20160209,12:09,7303.35,7304.95,7301.00,7301.00,15300,19929150
NIFTY_F1,20160209,12:10,7299.45,7303.00,7298.60,7301.80,52275,19929150
NIFTY_F1,20160209,12:11,7301.75,7308.00,7301.00,7306.75,27375,19776300
NIFTY_F1,20160209,12:12,7305.05,7309.05,7305.00,7309.00,21000,19776300
NIFTY_F1,20160209,12:13,7309.05,7311.00,7307.15,7308.70,34725,19776300
NIFTY_F1,20160209,12:14,7310.00,7315.00,7309.85,7314.90,49575,19797150
NIFTY_F1,20160209,12:15,7315.00,7315.40,7308.25,7309.00,43050,19797150
NIFTY_F1,20160209,12:16,7308.95,7312.00,7308.20,7311.10,13875,19797150
NIFTY_F1,20160209,12:17,7311.20,7312.60,7309.50,7309.95,5925,19449224
NIFTY_F1,20160209,12:18,7310.75,7311.80,7307.55,7308.75,12000,19449224
NIFTY_F1,20160209,12:19,7310.50,7310.50,7308.05,7309.05,5025,19449224
NIFTY_F1,20160209,12:20,7310.60,7312.45,7309.25,7312.00,5550,19440300
NIFTY_F1,20160209,12:21,7313.00,7314.00,7311.00,7313.00,8550,19440300
NIFTY_F1,20160209,12:22,7312.35,7313.20,7310.35,7311.95,8250,19440300
NIFTY_F1,20160209,12:23,7310.60,7312.00,7310.05,7310.05,5700,19437376
NIFTY_F1,20160209,12:24,7310.00,7311.35,7306.55,7309.00,8850,19437376
NIFTY_F1,20160209,12:25,7309.00,7311.00,7309.00,7309.25,3300,19437376
NIFTY_F1,20160209,12:26,7309.15,7312.00,7309.10,7311.95,3600,19439624
NIFTY_F1,20160209,12:27,7312.15,7313.25,7311.55,7312.25,8475,19439624
NIFTY_F1,20160209,12:28,7312.25,7312.35,7310.00,7312.35,5250,19439624
NIFTY_F1,20160209,12:29,7312.40,7314.75,7312.40,7313.95,9150,19441876
NIFTY_F1,20160209,12:30,7314.55,7314.55,7311.00,7312.00,7950,19441876
NIFTY_F1,20160209,12:31,7311.80,7311.90,7308.15,7310.40,10950,19441876
NIFTY_F1,20160209,12:32,7310.35,7311.95,7309.85,7311.95,5100,19451250
NIFTY_F1,20160209,12:33,7311.95,7311.95,7309.00,7310.05,6975,19451250
NIFTY_F1,20160209,12:34,7309.90,7313.90,7309.90,7312.85,14925,19451250
NIFTY_F1,20160209,12:35,7311.60,7312.85,7307.50,7307.50,10725,19454700
NIFTY_F1,20160209,12:36,7308.25,7309.00,7300.00,7302.85,30750,19454700
NIFTY_F1,20160209,12:37,7302.15,7305.80,7300.50,7305.00,17925,19454700
NIFTY_F1,20160209,12:38,7304.05,7307.00,7303.80,7304.95,12450,19458824
NIFTY_F1,20160209,12:39,7305.10,7305.10,7301.00,7301.85,18075,19458824
NIFTY_F1,20160209,12:40,7301.05,7305.00,7301.05,7303.00,14250,19458824
NIFTY_F1,20160209,12:41,7303.75,7304.40,7302.15,7302.55,6000,19476000
NIFTY_F1,20160209,12:42,7303.10,7307.60,7303.00,7305.55,19950,19476000
NIFTY_F1,20160209,12:43,7306.00,7310.85,7305.05,7310.00,28275,19476000
NIFTY_F1,20160209,12:44,7310.00,7311.40,7307.00,7309.80,35100,19490476
NIFTY_F1,20160209,12:45,7310.00,7310.80,7308.00,7308.05,17550,19490476

NIFTY_F1,20160209,12:46,7308.95,7310.00,7306.35,7309.85,8850,19490476
NIFTY_F1,20160209,12:47,7308.55,7310.90,7307.00,7309.95,17625,19520400
NIFTY_F1,20160209,12:48,7309.95,7314.05,7309.05,7314.05,28275,19520400
NIFTY_F1,20160209,12:49,7315.00,7316.70,7310.30,7310.60,51750,19520400
NIFTY_F1,20160209,12:50,7310.60,7311.80,7308.25,7308.60,10125,19544624
NIFTY_F1,20160209,12:51,7308.65,7311.75,7308.00,7309.25,8775,19544624
NIFTY_F1,20160209,12:52,7309.75,7311.00,7308.80,7310.00,7575,19544624
NIFTY_F1,20160209,12:53,7310.90,7310.90,7309.05,7309.10,7425,19545676
NIFTY_F1,20160209,12:54,7309.05,7310.00,7307.30,7309.40,8175,19545676
NIFTY_F1,20160209,12:55,7309.00,7309.50,7305.00,7305.00,17700,19545676
NIFTY_F1,20160209,12:56,7305.05,7306.00,7302.25,7305.90,28725,19546350
NIFTY_F1,20160209,12:57,7305.60,7311.00,7305.00,7310.50,17400,19546350
NIFTY_F1,20160209,12:58,7311.00,7312.00,7309.50,7311.45,9525,19546350
NIFTY_F1,20160209,12:59,7311.50,7314.65,7311.50,7314.00,16200,19542976
NIFTY_F1,20160209,13:00,7314.00,7314.65,7311.05,7313.05,15600,19542976
NIFTY_F1,20160209,13:01,7313.90,7313.90,7310.00,7310.00,14925,19542976
NIFTY_F1,20160209,13:02,7311.05,7311.50,7310.00,7310.95,5850,19535924
NIFTY_F1,20160209,13:03,7311.00,7312.00,7310.00,7310.40,6525,19535924
NIFTY_F1,20160209,13:04,7310.25,7310.25,7306.15,7307.50,9450,19535924
NIFTY_F1,20160209,13:05,7307.00,7308.75,7306.15,7307.45,14325,19533376
NIFTY_F1,20160209,13:06,7307.10,7311.50,7305.15,7311.50,13650,19533376
NIFTY_F1,20160209,13:07,7311.00,7313.20,7310.10,7311.70,14700,19533376
NIFTY_F1,20160209,13:08,7312.15,7318.50,7311.75,7318.45,34500,19532324
NIFTY_F1,20160209,13:09,7318.00,7319.00,7313.50,7316.10,32775,19532324
NIFTY_F1,20160209,13:10,7316.85,7320.00,7315.40,7319.35,33375,19532324
NIFTY_F1,20160209,13:11,7319.40,7324.00,7317.90,7324.00,61650,19545076
NIFTY_F1,20160209,13:12,7323.90,7323.90,7318.05,7323.90,29175,19545076
NIFTY_F1,20160209,13:13,7324.00,7331.80,7322.90,7329.55,109125,19545076
NIFTY_F1,20160209,13:14,7329.90,7331.65,7325.65,7328.00,42600,19570350
NIFTY_F1,20160209,13:15,7327.70,7327.70,7325.00,7326.15,33900,19570350
NIFTY_F1,20160209,13:16,7325.90,7331.00,7323.00,7331.00,38475,19570350
NIFTY_F1,20160209,13:17,7331.80,7335.05,7329.60,7330.55,83400,19598100
NIFTY_F1,20160209,13:18,7330.15,7336.55,7328.65,7336.55,41925,19598100
NIFTY_F1,20160209,13:19,7335.00,7338.85,7334.05,7335.10,65550,19598100
NIFTY_F1,20160209,13:20,7335.70,7335.90,7329.00,7330.00,39300,19612950
NIFTY_F1,20160209,13:21,7330.00,7333.65,7328.50,7328.50,25500,19612950
NIFTY_F1,20160209,13:22,7328.50,7329.45,7322.80,7327.00,42825,19612950
NIFTY_F1,20160209,13:23,7326.80,7332.00,7326.80,7331.20,29850,19622700
NIFTY_F1,20160209,13:24,7329.55,7331.95,7328.65,7330.40,17925,19622700
NIFTY_F1,20160209,13:25,7329.85,7333.15,7329.15,7332.00,25275,19622700
NIFTY_F1,20160209,13:26,7332.15,7334.65,7331.05,7333.85,32775,19651500
NIFTY_F1,20160209,13:27,7332.90,7333.85,7331.10,7333.00,11850,19651500
NIFTY_F1,20160209,13:28,7334.00,7334.00,7331.00,7333.00,12900,19651500
NIFTY_F1,20160209,13:29,7332.95,7334.00,7329.80,7330.00,11100,19665824
NIFTY_F1,20160209,13:30,7330.05,7333.85,7330.00,7330.55,10275,19665824
NIFTY_F1,20160209,13:31,7330.10,7334.70,7330.10,7333.95,21150,19665824
NIFTY_F1,20160209,13:32,7334.00,7334.10,7329.80,7333.50,30675,19664250
NIFTY_F1,20160209,13:33,7334.50,7335.80,7332.50,7334.65,43575,19664250
NIFTY_F1,20160209,13:34,7334.65,7337.55,7333.55,7337.55,57150,19664250
NIFTY_F1,20160209,13:35,7338.50,7352.55,7338.50,7348.05,341550,19656450
NIFTY_F1,20160209,13:36,7348.10,7348.10,7341.55,7342.60,82200,19656450
NIFTY_F1,20160209,13:37,7342.35,7347.45,7342.15,7347.30,47475,19656450
NIFTY_F1,20160209,13:38,7345.00,7347.00,7343.05,7346.70,43500,19655250
NIFTY_F1,20160209,13:39,7347.00,7347.00,7339.00,7342.85,42675,19655250
NIFTY_F1,20160209,13:40,7340.15,7340.85,7336.30,7339.45,42750,19655250
NIFTY_F1,20160209,13:41,7338.00,7344.40,7336.70,7344.40,23175,19667550
NIFTY_F1,20160209,13:42,7343.30,7350.90,7343.00,7350.05,61575,19667550
NIFTY_F1,20160209,13:43,7350.00,7351.00,7347.00,7349.90,75825,19667550
NIFTY_F1,20160209,13:44,7348.70,7350.70,7343.10,7344.00,41250,19678050
NIFTY_F1,20160209,13:45,7341.95,7345.45,7338.00,7338.00,45750,19678050

NIFTY_F1,20160209,13:46,7337.20,7337.70,7333.20,7336.95,73425,19678050
NIFTY_F1,20160209,13:47,7335.25,7340.60,7335.25,7336.20,26925,19691850
NIFTY_F1,20160209,13:48,7336.80,7337.90,7334.05,7335.00,36075,19691850
NIFTY_F1,20160209,13:49,7334.95,7335.75,7330.00,7331.00,93825,19691850
NIFTY_F1,20160209,13:50,7330.50,7330.50,7322.15,7322.75,99000,19662224
NIFTY_F1,20160209,13:51,7322.65,7323.10,7316.00,7316.20,88275,19662224
NIFTY_F1,20160209,13:52,7316.20,7321.00,7313.30,7317.00,86475,19662224
NIFTY_F1,20160209,13:53,7317.75,7322.00,7317.35,7319.45,31875,19642200
NIFTY_F1,20160209,13:54,7319.30,7320.55,7316.05,7316.05,23925,19642200
NIFTY_F1,20160209,13:55,7316.00,7321.00,7315.80,7318.00,27900,19642200
NIFTY_F1,20160209,13:56,7317.95,7324.00,7316.65,7320.00,30375,19656376
NIFTY_F1,20160209,13:57,7321.00,7321.75,7317.65,7319.00,22875,19656376
NIFTY_F1,20160209,13:58,7319.00,7322.95,7319.00,7320.65,12150,19656376
NIFTY_F1,20160209,13:59,7321.70,7326.80,7321.70,7323.10,24000,19655700
NIFTY_F1,20160209,14:00,7323.00,7323.00,7313.30,7313.30,41100,19655700
NIFTY_F1,20160209,14:01,7313.40,7317.80,7313.40,7316.90,25125,19655700
NIFTY_F1,20160209,14:02,7316.75,7318.00,7311.80,7312.25,48375,19651724
NIFTY_F1,20160209,14:03,7311.45,7317.90,7311.20,7317.75,14550,19651724
NIFTY_F1,20160209,14:04,7319.10,7319.65,7315.00,7318.30,15750,19651724
NIFTY_F1,20160209,14:05,7318.65,7319.30,7316.00,7317.00,22200,19663650
NIFTY_F1,20160209,14:06,7317.25,7321.50,7317.25,7318.75,27900,19663650
NIFTY_F1,20160209,14:07,7318.10,7318.10,7312.05,7313.05,48825,19663650
NIFTY_F1,20160209,14:08,7314.25,7314.25,7310.00,7311.95,46500,19654200
NIFTY_F1,20160209,14:09,7312.50,7317.25,7310.25,7315.90,32625,19654200
NIFTY_F1,20160209,14:10,7315.00,7320.45,7314.95,7320.00,29700,19654200
NIFTY_F1,20160209,14:11,7320.75,7327.85,7320.40,7325.45,52950,19665824
NIFTY_F1,20160209,14:12,7326.50,7326.90,7323.15,7325.95,33225,19665824
NIFTY_F1,20160209,14:13,7325.00,7327.75,7324.10,7326.90,16800,19665824
NIFTY_F1,20160209,14:14,7325.25,7326.70,7319.05,7321.40,13650,19675800
NIFTY_F1,20160209,14:15,7320.10,7322.85,7319.10,7321.05,11400,19675800
NIFTY_F1,20160209,14:16,7321.00,7325.85,7321.00,7325.85,19725,19675800
NIFTY_F1,20160209,14:17,7324.75,7325.45,7322.05,7322.50,9600,19536976
NIFTY_F1,20160209,14:18,7320.45,7324.45,7320.00,7324.45,7275,19536976
NIFTY_F1,20160209,14:19,7324.00,7326.00,7323.00,7325.00,15225,19536976
NIFTY_F1,20160209,14:20,7327.00,7329.40,7323.85,7329.40,19725,19533000
NIFTY_F1,20160209,14:21,7329.05,7335.85,7328.50,7332.55,77550,19533000
NIFTY_F1,20160209,14:22,7332.05,7335.70,7330.50,7334.05,61125,19533000
NIFTY_F1,20160209,14:23,7333.70,7335.50,7327.90,7327.90,20400,19503150
NIFTY_F1,20160209,14:24,7326.20,7330.05,7320.00,7320.10,34500,19503150
NIFTY_F1,20160209,14:25,7320.50,7323.45,7320.00,7323.45,37500,19503150
NIFTY_F1,20160209,14:26,7322.50,7324.75,7320.45,7322.50,9975,19499624
NIFTY_F1,20160209,14:27,7322.00,7325.00,7322.00,7324.95,8700,19499624
NIFTY_F1,20160209,14:28,7324.95,7332.85,7324.05,7329.10,29100,19499624
NIFTY_F1,20160209,14:29,7329.35,7336.00,7327.95,7334.65,35175,19508624
NIFTY_F1,20160209,14:30,7335.00,7336.00,7332.00,7333.85,39525,19508624
NIFTY_F1,20160209,14:31,7335.00,7335.00,7328.40,7330.00,18450,19508624
NIFTY_F1,20160209,14:32,7330.00,7333.70,7327.35,7327.35,19350,19515376
NIFTY_F1,20160209,14:33,7327.85,7333.20,7325.60,7333.00,21375,19515376
NIFTY_F1,20160209,14:34,7333.05,7333.05,7325.15,7327.65,34500,19515376
NIFTY_F1,20160209,14:35,7328.80,7333.90,7328.10,7333.80,24450,19513350
NIFTY_F1,20160209,14:36,7333.70,7343.90,7331.75,7343.90,86550,19513350
NIFTY_F1,20160209,14:37,7344.85,7346.70,7340.90,7345.75,96375,19513350
NIFTY_F1,20160209,14:38,7345.05,7345.10,7335.45,7335.95,41175,19477724
NIFTY_F1,20160209,14:39,7335.55,7340.70,7335.55,7339.75,44400,19477724
NIFTY_F1,20160209,14:40,7338.40,7347.80,7336.50,7343.00,88800,19477724
NIFTY_F1,20160209,14:41,7343.05,7347.00,7340.10,7346.60,37050,19508324
NIFTY_F1,20160209,14:42,7347.90,7347.95,7344.25,7346.70,50625,19508324
NIFTY_F1,20160209,14:43,7346.70,7349.80,7345.50,7346.75,52050,19508324
NIFTY_F1,20160209,14:44,7344.60,7346.95,7339.00,7343.65,31875,19512150
NIFTY_F1,20160209,14:45,7345.10,7353.90,7343.65,7351.00,96000,19512150

NIFTY_F1,20160209,14:46,7351.05,7351.05,7347.00,7348.60,41625,19512150
NIFTY_F1,20160209,14:47,7348.00,7348.80,7342.10,7342.95,49650,19495876
NIFTY_F1,20160209,14:48,7342.95,7343.00,7337.75,7341.00,54075,19495876
NIFTY_F1,20160209,14:49,7339.20,7341.85,7334.85,7336.10,37050,19495876
NIFTY_F1,20160209,14:50,7336.10,7341.00,7335.35,7339.45,42900,19482224
NIFTY_F1,20160209,14:51,7338.00,7338.00,7333.65,7333.70,52125,19482224
NIFTY_F1,20160209,14:52,7333.65,7335.00,7333.50,7334.50,12900,19482224
NIFTY_F1,20160209,14:53,7334.85,7338.80,7333.60,7338.50,16425,19504350
NIFTY_F1,20160209,14:54,7338.00,7344.00,7338.00,7339.50,29700,19504350
NIFTY_F1,20160209,14:55,7339.70,7339.80,7337.00,7338.10,24825,19504350
NIFTY_F1,20160209,14:56,7339.35,7341.00,7333.50,7334.00,21300,19495724
NIFTY_F1,20160209,14:57,7334.20,7336.00,7331.00,7331.00,46425,19495724
NIFTY_F1,20160209,14:58,7331.00,7332.05,7323.00,7324.40,84600,19495724
NIFTY_F1,20160209,14:59,7324.40,7327.70,7322.50,7324.00,38775,19523176
NIFTY_F1,20160209,15:00,7324.50,7325.85,7323.00,7323.00,43050,19523176
NIFTY_F1,20160209,15:01,7323.10,7323.50,7318.00,7319.80,104250,19523176
NIFTY_F1,20160209,15:02,7319.50,7326.60,7319.25,7326.55,35475,19533300
NIFTY_F1,20160209,15:03,7326.00,7331.40,7323.90,7329.00,51825,19533300
NIFTY_F1,20160209,15:04,7328.45,7329.10,7321.00,7321.30,46875,19533300
NIFTY_F1,20160209,15:05,7321.05,7325.10,7319.10,7325.10,63600,19544924
NIFTY_F1,20160209,15:06,7324.85,7327.95,7321.20,7326.35,28950,19544924
NIFTY_F1,20160209,15:07,7326.90,7328.30,7322.25,7322.30,35925,19544924
NIFTY_F1,20160209,15:08,7323.80,7324.00,7321.30,7323.00,19575,19573200
NIFTY_F1,20160209,15:09,7323.40,7323.40,7320.00,7322.00,29025,19573200
NIFTY_F1,20160209,15:10,7324.00,7324.45,7320.00,7320.05,37875,19573200
NIFTY_F1,20160209,15:11,7320.00,7323.35,7318.00,7320.45,60375,19554676
NIFTY_F1,20160209,15:12,7320.00,7323.50,7319.40,7322.25,37050,19554676
NIFTY_F1,20160209,15:13,7322.25,7324.80,7321.20,7321.20,34125,19554676
NIFTY_F1,20160209,15:14,7322.00,7324.00,7321.70,7322.15,39900,19556400
NIFTY_F1,20160209,15:15,7323.00,7323.00,7320.00,7320.90,44400,19556400
NIFTY_F1,20160209,15:16,7320.00,7322.60,7317.55,7320.90,84375,19556400
NIFTY_F1,20160209,15:17,7321.70,7324.50,7320.05,7324.50,53850,19484024
NIFTY_F1,20160209,15:18,7324.65,7329.15,7324.65,7328.30,73650,19484024
NIFTY_F1,20160209,15:19,7326.10,7327.50,7324.00,7324.65,59100,19484024
NIFTY_F1,20160209,15:20,7323.65,7324.90,7322.00,7322.95,38700,19471424
NIFTY_F1,20160209,15:21,7322.50,7326.45,7322.20,7325.00,48900,19471424
NIFTY_F1,20160209,15:22,7325.00,7326.35,7324.50,7326.00,49275,19471424
NIFTY_F1,20160209,15:23,7325.50,7326.80,7324.55,7326.45,55575,19464976
NIFTY_F1,20160209,15:24,7326.50,7328.70,7326.00,7328.30,49425,19464976
NIFTY_F1,20160209,15:25,7327.15,7328.00,7326.65,7327.75,54975,19464976
NIFTY_F1,20160209,15:26,7327.75,7329.40,7327.00,7329.00,60000,19480350
NIFTY_F1,20160209,15:27,7329.00,7329.80,7327.15,7329.70,74325,19480350
NIFTY_F1,20160209,15:28,7329.70,7330.50,7329.00,7330.05,64200,19480350
NIFTY_F1,20160209,15:29,7330.45,7332.00,7329.50,7331.50,95475,19456124
NIFTY_F1,20160209,15:30,7331.00,7332.00,7330.00,7330.00,75450,19456124
NIFTY_F1,20160210,09:16,7268.00,7287.00,7263.60,7286.00,239925,18559124
NIFTY_F1,20160210,09:17,7286.00,7292.00,7285.00,7290.00,177300,18691650
NIFTY_F1,20160210,09:18,7290.40,7293.35,7285.00,7286.00,114525,18691650
NIFTY_F1,20160210,09:19,7287.00,7288.20,7285.00,7285.00,99675,18691650
NIFTY_F1,20160210,09:20,7285.00,7285.10,7281.50,7284.70,68775,18785550
NIFTY_F1,20160210,09:21,7283.55,7288.40,7278.50,7279.35,83250,18785550
NIFTY_F1,20160210,09:22,7279.25,7282.20,7277.70,7281.00,37650,18785550
NIFTY_F1,20160210,09:23,7280.90,7283.00,7279.80,7279.90,61050,18842176
NIFTY_F1,20160210,09:24,7279.00,7283.00,7277.55,7282.90,48300,18842176
NIFTY_F1,20160210,09:25,7282.20,7286.25,7282.20,7286.00,34650,18842176
NIFTY_F1,20160210,09:26,7286.00,7286.40,7280.40,7281.70,49200,18883576
NIFTY_F1,20160210,09:27,7281.65,7283.50,7280.00,7280.00,27300,18883576
NIFTY_F1,20160210,09:28,7279.00,7280.00,7275.10,7276.00,57750,18883576
NIFTY_F1,20160210,09:29,7276.00,7277.05,7275.00,7275.90,55875,18944400
NIFTY_F1,20160210,09:30,7275.90,7279.80,7275.00,7277.50,44325,18944400

NIFTY_F1,20160210,09:31,7277.45,7281.05,7276.80,7281.05,67350,18944400
NIFTY_F1,20160210,09:32,7281.15,7282.00,7276.50,7276.50,26250,19003200
NIFTY_F1,20160210,09:33,7275.90,7276.90,7274.95,7276.40,31125,19003200
NIFTY_F1,20160210,09:34,7276.70,7278.10,7271.50,7272.65,61200,19003200
NIFTY_F1,20160210,09:35,7271.90,7272.35,7270.00,7271.90,96300,19040100
NIFTY_F1,20160210,09:36,7271.90,7272.20,7266.20,7268.40,88725,19040100
NIFTY_F1,20160210,09:37,7268.05,7269.90,7266.90,7266.90,42975,19040100
NIFTY_F1,20160210,09:38,7267.35,7268.50,7266.55,7268.25,34350,19150800
NIFTY_F1,20160210,09:39,7268.30,7269.40,7266.00,7267.30,35325,19150800
NIFTY_F1,20160210,09:40,7266.55,7272.95,7266.00,7272.85,42675,19150800
NIFTY_F1,20160210,09:41,7272.90,7275.15,7271.00,7274.10,52425,19188824
NIFTY_F1,20160210,09:42,7274.40,7275.00,7272.65,7274.90,23850,19188824
NIFTY_F1,20160210,09:43,7273.50,7274.80,7260.35,7261.80,141525,19188824
NIFTY_F1,20160210,09:44,7262.20,7262.20,7255.80,7259.40,155775,19231350
NIFTY_F1,20160210,09:45,7259.35,7263.70,7258.00,7260.80,50550,19231350
NIFTY_F1,20160210,09:46,7259.35,7260.45,7254.90,7256.20,84975,19231350
NIFTY_F1,20160210,09:47,7257.30,7260.20,7256.20,7258.00,48750,19279500
NIFTY_F1,20160210,09:48,7258.10,7258.90,7249.40,7249.40,131925,19279500
NIFTY_F1,20160210,09:49,7248.40,7254.00,7247.40,7253.00,88275,19279500
NIFTY_F1,20160210,09:50,7252.75,7254.45,7250.10,7253.00,53175,19346700
NIFTY_F1,20160210,09:51,7252.55,7252.85,7245.10,7245.35,84825,19346700
NIFTY_F1,20160210,09:52,7245.90,7246.70,7241.50,7246.40,107550,19346700
NIFTY_F1,20160210,09:53,7245.25,7251.00,7245.00,7248.10,59700,19419750
NIFTY_F1,20160210,09:54,7248.40,7253.40,7248.40,7251.35,85425,19419750
NIFTY_F1,20160210,09:55,7251.35,7252.90,7248.40,7250.15,56625,19419750
NIFTY_F1,20160210,09:56,7250.10,7250.10,7246.35,7248.90,58050,19498050
NIFTY_F1,20160210,09:57,7248.40,7259.95,7248.40,7259.95,65100,19498050
NIFTY_F1,20160210,09:58,7259.35,7262.00,7256.00,7262.00,74550,19498050
NIFTY_F1,20160210,09:59,7261.00,7263.65,7260.00,7262.40,62700,19554076
NIFTY_F1,20160210,10:00,7261.00,7263.30,7260.05,7261.05,52125,19554076
NIFTY_F1,20160210,10:01,7261.05,7262.40,7258.00,7258.00,52725,19554076
NIFTY_F1,20160210,10:02,7257.30,7260.00,7256.00,7256.80,26175,19592324
NIFTY_F1,20160210,10:03,7256.80,7258.80,7255.00,7256.40,39075,19592324
NIFTY_F1,20160210,10:04,7255.00,7255.40,7251.60,7251.95,58875,19592324
NIFTY_F1,20160210,10:05,7251.00,7253.85,7248.75,7251.10,81000,19656300
NIFTY_F1,20160210,10:06,7251.65,7251.65,7247.00,7248.90,37875,19656300
NIFTY_F1,20160210,10:07,7249.15,7252.50,7248.15,7250.95,43800,19656300
NIFTY_F1,20160210,10:08,7251.45,7253.00,7250.90,7252.90,26925,19711576
NIFTY_F1,20160210,10:09,7253.00,7257.35,7253.00,7257.35,41850,19711576
NIFTY_F1,20160210,10:10,7257.35,7258.80,7255.35,7255.50,31425,19711576
NIFTY_F1,20160210,10:11,7255.65,7259.40,7255.50,7258.90,24075,19725224
NIFTY_F1,20160210,10:12,7258.00,7258.45,7256.00,7257.90,27600,19725224
NIFTY_F1,20160210,10:13,7259.70,7260.20,7256.00,7258.00,30675,19725224
NIFTY_F1,20160210,10:14,7258.00,7259.00,7255.55,7256.35,26550,19745176
NIFTY_F1,20160210,10:15,7255.90,7260.00,7255.45,7258.00,33450,19745176
NIFTY_F1,20160210,10:16,7258.20,7260.00,7257.00,7260.00,18975,19745176
NIFTY_F1,20160210,10:17,7260.90,7261.35,7256.00,7256.90,40050,19776600
NIFTY_F1,20160210,10:18,7259.00,7259.00,7248.50,7250.00,66825,19776600
NIFTY_F1,20160210,10:19,7249.80,7252.00,7247.00,7250.90,47100,19776600
NIFTY_F1,20160210,10:20,7250.25,7251.30,7248.50,7249.50,9300,19792124
NIFTY_F1,20160210,10:21,7249.50,7250.65,7248.00,7250.05,18675,19792124
NIFTY_F1,20160210,10:22,7250.10,7251.90,7249.90,7251.90,11025,19792124
NIFTY_F1,20160210,10:23,7252.00,7252.00,7248.00,7250.75,21000,19792124
NIFTY_F1,20160210,10:24,7250.05,7251.45,7248.50,7250.50,8925,19807276
NIFTY_F1,20160210,10:25,7250.95,7253.25,7250.50,7253.00,48000,19807276
NIFTY_F1,20160210,10:26,7252.95,7253.30,7248.35,7249.40,30675,19850024
NIFTY_F1,20160210,10:27,7248.90,7249.40,7246.00,7246.90,20250,19850024
NIFTY_F1,20160210,10:28,7248.50,7249.10,7246.90,7247.90,18450,19850024
NIFTY_F1,20160210,10:29,7246.75,7250.05,7246.75,7248.85,22800,19881376
NIFTY_F1,20160210,10:30,7248.85,7253.35,7248.85,7249.90,20175,19881376

NIFTY_F1,20160210,10:31,7249.95,7250.85,7248.00,7248.00,13725,19881376
NIFTY_F1,20160210,10:32,7248.00,7248.00,7235.00,7239.20,164700,19904850
NIFTY_F1,20160210,10:33,7239.20,7242.10,7231.00,7233.90,110325,19904850
NIFTY_F1,20160210,10:34,7233.90,7243.00,7233.00,7239.00,63375,19904850
NIFTY_F1,20160210,10:35,7239.40,7243.05,7238.90,7241.40,32925,19973024
NIFTY_F1,20160210,10:36,7241.40,7244.60,7240.40,7243.95,29175,19973024
NIFTY_F1,20160210,10:37,7244.00,7245.75,7241.35,7245.75,20250,19973024
NIFTY_F1,20160210,10:38,7246.00,7246.25,7243.00,7245.00,28125,20006400
NIFTY_F1,20160210,10:39,7245.00,7246.50,7244.00,7245.30,12975,20006400
NIFTY_F1,20160210,10:40,7245.05,7246.00,7242.00,7243.10,15300,20006400
NIFTY_F1,20160210,10:41,7243.05,7243.05,7238.30,7241.35,34875,20026050
NIFTY_F1,20160210,10:42,7240.00,7246.60,7239.85,7243.90,45000,20026050
NIFTY_F1,20160210,10:43,7243.90,7249.00,7241.60,7247.90,40425,20026050
NIFTY_F1,20160210,10:44,7248.70,7251.90,7248.00,7251.00,47700,20049376
NIFTY_F1,20160210,10:45,7250.70,7253.75,7250.00,7251.95,28575,20049376
NIFTY_F1,20160210,10:46,7251.80,7255.00,7251.00,7254.95,29175,20049376
NIFTY_F1,20160210,10:47,7254.50,7254.80,7253.00,7254.00,14850,20071800
NIFTY_F1,20160210,10:48,7252.55,7253.90,7246.00,7247.10,25800,20071800
NIFTY_F1,20160210,10:49,7247.50,7250.60,7247.50,7248.35,12600,20071800
NIFTY_F1,20160210,10:50,7247.80,7248.95,7245.00,7245.00,29625,20090700
NIFTY_F1,20160210,10:51,7245.80,7249.30,7245.50,7249.00,19500,20090700
NIFTY_F1,20160210,10:52,7248.05,7249.10,7246.20,7247.00,18825,20090700
NIFTY_F1,20160210,10:53,7248.10,7250.20,7247.00,7247.10,21150,20043150
NIFTY_F1,20160210,10:54,7247.65,7247.70,7243.05,7243.05,18675,20043150
NIFTY_F1,20160210,10:55,7243.35,7246.00,7243.05,7244.00,20550,20043150
NIFTY_F1,20160210,10:56,7243.80,7249.50,7243.50,7249.45,16350,20043224
NIFTY_F1,20160210,10:57,7249.90,7250.25,7248.30,7250.00,11775,20043224
NIFTY_F1,20160210,10:58,7249.00,7253.20,7248.50,7251.00,31650,20043224
NIFTY_F1,20160210,10:59,7251.00,7253.20,7250.50,7252.05,12000,20044650
NIFTY_F1,20160210,11:00,7252.90,7253.40,7250.05,7251.30,13650,20044650
NIFTY_F1,20160210,11:01,7251.30,7251.40,7248.70,7250.10,14175,20044650
NIFTY_F1,20160210,11:02,7249.55,7251.50,7248.60,7249.30,22125,20055824
NIFTY_F1,20160210,11:03,7249.50,7251.25,7247.10,7250.60,18150,20055824
NIFTY_F1,20160210,11:04,7250.25,7251.80,7249.30,7250.05,10350,20055824
NIFTY_F1,20160210,11:05,7250.05,7250.05,7246.40,7246.50,12225,20065724
NIFTY_F1,20160210,11:06,7246.05,7248.80,7243.60,7243.60,22875,20065724
NIFTY_F1,20160210,11:07,7243.80,7249.35,7243.60,7247.90,13875,20065724
NIFTY_F1,20160210,11:08,7247.00,7247.10,7245.10,7245.90,12750,20080050
NIFTY_F1,20160210,11:09,7245.00,7248.00,7245.00,7246.50,10350,20080050
NIFTY_F1,20160210,11:10,7246.55,7248.60,7246.55,7247.45,6525,20080050
NIFTY_F1,20160210,11:11,7248.60,7249.00,7246.50,7248.95,9600,20093550
NIFTY_F1,20160210,11:12,7249.00,7250.75,7248.25,7249.00,12525,20093550
NIFTY_F1,20160210,11:13,7250.00,7250.70,7248.00,7248.55,9675,20093550
NIFTY_F1,20160210,11:14,7248.50,7248.50,7241.10,7242.65,34500,20107950
NIFTY_F1,20160210,11:15,7242.45,7243.00,7236.75,7238.00,42000,20107950
NIFTY_F1,20160210,11:16,7237.95,7241.50,7235.60,7239.95,40050,20107950
NIFTY_F1,20160210,11:17,7240.00,7242.00,7240.00,7240.10,28575,20139824
NIFTY_F1,20160210,11:18,7241.45,7250.40,7240.60,7250.40,54375,20139824
NIFTY_F1,20160210,11:19,7250.00,7251.50,7246.00,7246.70,42675,20139824
NIFTY_F1,20160210,11:20,7247.20,7247.60,7244.10,7245.00,12225,20155876
NIFTY_F1,20160210,11:21,7245.80,7245.80,7241.50,7244.50,12300,20155876
NIFTY_F1,20160210,11:22,7245.90,7247.00,7245.00,7246.40,9225,20155876
NIFTY_F1,20160210,11:23,7246.40,7246.45,7242.70,7245.95,11400,19489576
NIFTY_F1,20160210,11:24,7246.00,7247.90,7244.00,7244.60,20025,19489576
NIFTY_F1,20160210,11:25,7244.60,7246.85,7244.00,7244.75,12300,19489576
NIFTY_F1,20160210,11:26,7244.80,7246.10,7243.05,7246.10,9750,19507276
NIFTY_F1,20160210,11:27,7245.55,7248.00,7245.50,7248.00,15000,19507276
NIFTY_F1,20160210,11:28,7247.00,7247.95,7243.35,7244.30,13125,19507276
NIFTY_F1,20160210,11:29,7244.25,7244.25,7238.45,7240.25,35400,19529024
NIFTY_F1,20160210,11:30,7240.25,7242.00,7238.10,7241.35,27825,19529024

NIFTY_F1,20160210,11:31,7242.50,7248.00,7242.50,7247.25,33750,19529024
NIFTY_F1,20160210,11:32,7246.50,7248.90,7246.35,7247.55,16500,19557376
NIFTY_F1,20160210,11:33,7248.30,7252.00,7247.55,7250.00,49575,19557376
NIFTY_F1,20160210,11:34,7250.55,7254.60,7249.30,7254.60,52350,19557376
NIFTY_F1,20160210,11:35,7254.00,7260.85,7252.95,7260.85,90225,19612200
NIFTY_F1,20160210,11:36,7260.00,7260.00,7256.00,7256.05,38850,19612200
NIFTY_F1,20160210,11:37,7256.80,7260.00,7256.80,7258.05,30300,19612200
NIFTY_F1,20160210,11:38,7258.25,7263.70,7257.00,7263.00,57975,19639876
NIFTY_F1,20160210,11:39,7262.05,7263.55,7259.05,7260.00,22425,19639876
NIFTY_F1,20160210,11:40,7259.10,7260.95,7258.00,7258.50,18750,19639876
NIFTY_F1,20160210,11:41,7258.05,7259.50,7256.00,7257.00,22650,19661776
NIFTY_F1,20160210,11:42,7256.00,7256.90,7255.00,7255.70,26250,19661776
NIFTY_F1,20160210,11:43,7256.30,7256.30,7253.05,7254.30,13800,19661776
NIFTY_F1,20160210,11:44,7254.30,7254.90,7251.80,7253.10,24600,19685400
NIFTY_F1,20160210,11:45,7253.00,7255.10,7249.80,7250.40,35400,19685400
NIFTY_F1,20160210,11:46,7250.50,7257.60,7250.50,7256.15,13800,19685400
NIFTY_F1,20160210,11:47,7256.15,7257.45,7252.75,7253.45,9975,19681276
NIFTY_F1,20160210,11:48,7253.45,7254.85,7251.05,7253.00,10950,19681276
NIFTY_F1,20160210,11:49,7253.75,7259.00,7252.40,7258.25,12300,19681276
NIFTY_F1,20160210,11:50,7257.20,7257.35,7255.00,7255.00,10650,19690350
NIFTY_F1,20160210,11:51,7256.00,7256.00,7255.00,7255.50,7275,19690350
NIFTY_F1,20160210,11:52,7255.25,7258.15,7255.25,7258.00,14850,19690350
NIFTY_F1,20160210,11:53,7257.15,7258.65,7255.50,7257.50,10200,19698676
NIFTY_F1,20160210,11:54,7257.50,7259.90,7257.50,7259.40,21675,19698676
NIFTY_F1,20160210,11:55,7258.85,7264.40,7257.80,7263.05,41325,19698676
NIFTY_F1,20160210,11:56,7263.05,7268.00,7262.00,7267.05,66150,19724850
NIFTY_F1,20160210,11:57,7267.05,7268.00,7263.10,7265.00,43350,19724850
NIFTY_F1,20160210,11:58,7265.25,7265.45,7258.30,7258.30,27150,19724850
NIFTY_F1,20160210,11:59,7258.95,7259.05,7256.10,7256.25,27675,19711950
NIFTY_F1,20160210,12:00,7257.10,7259.05,7255.10,7255.95,32925,19711950
NIFTY_F1,20160210,12:01,7255.20,7257.45,7253.15,7256.45,17175,19711950
NIFTY_F1,20160210,12:02,7256.45,7258.15,7255.30,7258.00,18075,19734976
NIFTY_F1,20160210,12:03,7257.75,7259.80,7256.70,7258.00,12375,19734976
NIFTY_F1,20160210,12:04,7258.20,7258.50,7256.50,7256.60,9975,19734976
NIFTY_F1,20160210,12:05,7256.25,7257.30,7252.15,7256.10,19125,19746524
NIFTY_F1,20160210,12:06,7254.80,7255.75,7250.60,7251.05,32775,19746524
NIFTY_F1,20160210,12:07,7250.25,7253.75,7250.15,7252.50,9075,19746524
NIFTY_F1,20160210,12:08,7252.30,7252.85,7248.60,7252.85,37125,19735050
NIFTY_F1,20160210,12:09,7252.40,7252.85,7249.05,7250.55,12450,19735050
NIFTY_F1,20160210,12:10,7250.55,7252.00,7250.00,7250.45,12750,19735050
NIFTY_F1,20160210,12:11,7250.55,7250.75,7247.50,7247.50,15375,19750124
NIFTY_F1,20160210,12:12,7247.05,7248.90,7247.05,7248.00,12225,19750124
NIFTY_F1,20160210,12:13,7248.00,7249.00,7246.00,7248.35,20550,19750124
NIFTY_F1,20160210,12:14,7248.40,7250.70,7248.10,7250.45,11475,19757250
NIFTY_F1,20160210,12:15,7250.55,7253.00,7248.00,7249.40,35475,19757250
NIFTY_F1,20160210,12:16,7249.50,7256.00,7249.40,7256.00,33900,19757250
NIFTY_F1,20160210,12:17,7256.00,7261.65,7256.00,7261.65,64875,19779524
NIFTY_F1,20160210,12:18,7261.65,7264.95,7258.50,7263.50,63600,19779524
NIFTY_F1,20160210,12:19,7263.75,7265.00,7260.95,7263.00,42975,19779524
NIFTY_F1,20160210,12:20,7263.00,7263.00,7258.30,7258.65,31125,19848976
NIFTY_F1,20160210,12:21,7258.85,7258.95,7258.00,7258.45,8175,19848976
NIFTY_F1,20160210,12:22,7258.35,7260.00,7258.25,7259.25,12900,19848976
NIFTY_F1,20160210,12:23,7260.00,7260.00,7258.00,7258.00,9000,19859776
NIFTY_F1,20160210,12:24,7258.00,7258.95,7255.00,7256.50,19200,19859776
NIFTY_F1,20160210,12:25,7256.30,7258.00,7256.00,7258.00,15525,19859776
NIFTY_F1,20160210,12:26,7256.70,7256.95,7255.15,7255.15,7800,19870424
NIFTY_F1,20160210,12:27,7255.65,7257.25,7255.65,7257.00,6975,19870424
NIFTY_F1,20160210,12:28,7256.35,7258.40,7255.00,7257.25,21975,19870424
NIFTY_F1,20160210,12:29,7258.00,7261.40,7256.10,7261.35,8175,19878450
NIFTY_F1,20160210,12:30,7261.40,7261.85,7259.00,7261.40,16425,19878450

NIFTY_F1,20160210,12:31,7261.10,7271.95,7260.50,7268.10,106200,19878450
NIFTY_F1,20160210,12:32,7268.50,7269.75,7266.05,7267.60,24000,19870576
NIFTY_F1,20160210,12:33,7266.75,7269.80,7264.90,7267.75,35175,19870576
NIFTY_F1,20160210,12:34,7267.80,7268.40,7264.10,7267.45,33150,19870576
NIFTY_F1,20160210,12:35,7267.70,7267.70,7258.00,7259.95,33225,19898476
NIFTY_F1,20160210,12:36,7260.50,7263.50,7260.40,7261.10,19875,19898476
NIFTY_F1,20160210,12:37,7260.40,7261.95,7258.00,7261.35,14100,19898476
NIFTY_F1,20160210,12:38,7261.35,7265.00,7261.00,7262.00,9975,19904324
NIFTY_F1,20160210,12:39,7262.00,7262.85,7258.00,7258.00,35175,19904324
NIFTY_F1,20160210,12:40,7258.00,7258.00,7253.65,7254.15,59475,19904324
NIFTY_F1,20160210,12:41,7254.10,7254.10,7251.05,7252.40,81000,19830076
NIFTY_F1,20160210,12:42,7252.25,7257.80,7250.85,7257.80,54675,19830076
NIFTY_F1,20160210,12:43,7256.05,7257.65,7254.00,7254.40,13500,19830076
NIFTY_F1,20160210,12:44,7254.50,7255.55,7252.00,7255.55,8850,19859850
NIFTY_F1,20160210,12:45,7255.55,7259.55,7255.55,7258.90,11175,19859850
NIFTY_F1,20160210,12:46,7259.65,7264.00,7258.50,7258.50,31500,19859850
NIFTY_F1,20160210,12:47,7258.50,7263.00,7258.35,7261.00,22725,19869976
NIFTY_F1,20160210,12:48,7261.05,7264.00,7261.05,7262.60,26775,19869976
NIFTY_F1,20160210,12:49,7263.00,7267.00,7261.55,7265.50,54525,19869976
NIFTY_F1,20160210,12:50,7265.50,7267.70,7261.80,7266.20,54900,19919776
NIFTY_F1,20160210,12:51,7266.15,7270.00,7263.95,7264.95,37200,19919776
NIFTY_F1,20160210,12:52,7265.00,7268.00,7263.10,7263.25,26325,19919776
NIFTY_F1,20160210,12:53,7263.25,7265.40,7262.35,7264.50,18300,19934024
NIFTY_F1,20160210,12:54,7264.50,7267.60,7264.50,7265.95,30750,19934024
NIFTY_F1,20160210,12:55,7265.25,7266.85,7265.05,7265.15,21525,19934024
NIFTY_F1,20160210,12:56,7265.15,7266.80,7263.10,7263.45,25650,19956976
NIFTY_F1,20160210,12:57,7262.50,7266.00,7262.50,7266.00,22125,19956976
NIFTY_F1,20160210,12:58,7265.55,7267.00,7264.05,7265.85,23775,19956976
NIFTY_F1,20160210,12:59,7265.85,7266.00,7264.25,7264.25,13800,19944450
NIFTY_F1,20160210,13:00,7265.00,7268.00,7264.50,7266.25,18225,19944450
NIFTY_F1,20160210,13:01,7266.80,7266.80,7261.40,7263.65,21000,19944450
NIFTY_F1,20160210,13:02,7262.50,7263.45,7255.50,7255.50,30525,19937400
NIFTY_F1,20160210,13:03,7255.50,7259.00,7255.00,7257.30,17925,19937400
NIFTY_F1,20160210,13:04,7256.95,7256.95,7252.30,7252.30,26850,19937400
NIFTY_F1,20160210,13:05,7252.40,7256.35,7252.00,7256.35,26100,19905676
NIFTY_F1,20160210,13:06,7255.30,7257.00,7252.95,7253.20,14175,19905676
NIFTY_F1,20160210,13:07,7253.20,7257.00,7253.20,7256.85,21150,19905676
NIFTY_F1,20160210,13:08,7256.85,7256.85,7252.00,7252.10,18075,19921650
NIFTY_F1,20160210,13:09,7252.85,7253.90,7251.10,7252.00,22725,19921650
NIFTY_F1,20160210,13:10,7253.05,7255.75,7251.10,7255.75,13425,19921650
NIFTY_F1,20160210,13:11,7255.15,7255.95,7251.00,7251.00,18150,19929750
NIFTY_F1,20160210,13:12,7251.90,7252.00,7250.00,7250.30,24750,19929750
NIFTY_F1,20160210,13:13,7251.30,7254.00,7250.55,7253.20,8850,19929750
NIFTY_F1,20160210,13:14,7253.95,7255.40,7253.95,7255.40,15000,19945276
NIFTY_F1,20160210,13:15,7255.55,7258.00,7254.10,7255.75,23475,19945276
NIFTY_F1,20160210,13:16,7255.75,7255.75,7253.00,7253.00,20775,19945276
NIFTY_F1,20160210,13:17,7253.00,7253.55,7250.00,7250.60,17925,19957950
NIFTY_F1,20160210,13:18,7250.60,7253.00,7250.45,7253.00,12000,19957950
NIFTY_F1,20160210,13:19,7253.90,7253.95,7251.05,7252.05,12000,19957950
NIFTY_F1,20160210,13:20,7253.25,7253.75,7251.00,7251.60,9675,19971750
NIFTY_F1,20160210,13:21,7251.85,7255.75,7251.85,7253.65,22050,19971750
NIFTY_F1,20160210,13:22,7254.00,7254.70,7251.00,7254.70,10425,19971750
NIFTY_F1,20160210,13:23,7254.50,7257.00,7254.50,7256.85,16050,19994324
NIFTY_F1,20160210,13:24,7256.85,7258.10,7255.00,7255.35,35325,19994324
NIFTY_F1,20160210,13:25,7255.90,7256.85,7252.10,7252.30,7950,19994324
NIFTY_F1,20160210,13:26,7252.80,7254.75,7252.80,7253.30,3675,20011800
NIFTY_F1,20160210,13:27,7253.75,7253.75,7251.90,7251.90,17325,20011800
NIFTY_F1,20160210,13:28,7251.50,7252.30,7250.80,7250.80,9600,20011800
NIFTY_F1,20160210,13:29,7250.80,7255.00,7250.80,7255.00,7125,20012776
NIFTY_F1,20160210,13:30,7254.75,7257.90,7254.05,7256.00,13950,20012776

NIFTY_F1,20160210,13:31,7256.95,7261.30,7256.95,7258.10,28275,20012776
NIFTY_F1,20160210,13:32,7258.45,7258.45,7252.20,7254.50,14400,20017424
NIFTY_F1,20160210,13:33,7254.90,7254.90,7252.00,7252.15,23775,20017424
NIFTY_F1,20160210,13:34,7251.85,7254.90,7251.50,7252.15,16275,20017424
NIFTY_F1,20160210,13:35,7252.95,7256.90,7249.25,7256.00,66375,20024776
NIFTY_F1,20160210,13:36,7256.80,7256.90,7251.90,7254.80,20550,20024776
NIFTY_F1,20160210,13:37,7253.65,7256.50,7252.65,7256.15,26250,20024776
NIFTY_F1,20160210,13:38,7256.10,7260.00,7253.35,7254.35,31050,20029650
NIFTY_F1,20160210,13:39,7255.00,7255.70,7241.50,7244.25,107325,20029650
NIFTY_F1,20160210,13:40,7245.90,7248.00,7243.30,7246.00,43350,20029650
NIFTY_F1,20160210,13:41,7244.40,7245.90,7236.10,7236.65,83625,20041424
NIFTY_F1,20160210,13:42,7237.40,7238.20,7226.15,7230.50,231075,20041424
NIFTY_F1,20160210,13:43,7228.40,7232.15,7223.00,7232.00,148725,20041424
NIFTY_F1,20160210,13:44,7232.15,7234.00,7229.00,7232.90,68250,20091224
NIFTY_F1,20160210,13:45,7233.40,7238.00,7232.40,7238.00,34725,20091224
NIFTY_F1,20160210,13:46,7237.00,7237.90,7227.00,7227.25,43050,20091224
NIFTY_F1,20160210,13:47,7228.00,7228.00,7207.25,7212.50,297075,20134500
NIFTY_F1,20160210,13:48,7212.30,7219.00,7212.00,7217.40,111150,20134500
NIFTY_F1,20160210,13:49,7217.40,7217.50,7210.55,7212.40,81525,20134500
NIFTY_F1,20160210,13:50,7212.15,7213.30,7203.15,7206.80,118425,20210924
NIFTY_F1,20160210,13:51,7205.00,7213.00,7205.00,7211.00,91875,20210924
NIFTY_F1,20160210,13:52,7212.25,7216.40,7210.00,7210.05,80025,20210924
NIFTY_F1,20160210,13:53,7210.05,7210.60,7201.00,7201.00,97650,20257800
NIFTY_F1,20160210,13:54,7201.00,7205.75,7194.10,7205.45,202575,20257800
NIFTY_F1,20160210,13:55,7206.00,7209.85,7205.90,7209.00,69750,20257800
NIFTY_F1,20160210,13:56,7209.00,7215.25,7207.90,7214.80,68325,20274824
NIFTY_F1,20160210,13:57,7216.10,7217.50,7212.90,7216.50,75750,20274824
NIFTY_F1,20160210,13:58,7216.50,7217.30,7210.00,7213.90,42075,20274824
NIFTY_F1,20160210,13:59,7213.00,7213.00,7207.00,7209.00,75450,20347576
NIFTY_F1,20160210,14:00,7209.00,7215.85,7208.75,7215.30,34950,20347576
NIFTY_F1,20160210,14:01,7215.00,7217.90,7210.70,7217.85,51225,20347576
NIFTY_F1,20160210,14:02,7218.15,7221.00,7215.30,7217.40,75750,20348476
NIFTY_F1,20160210,14:03,7218.80,7219.00,7215.05,7218.90,36450,20348476
NIFTY_F1,20160210,14:04,7218.25,7220.00,7214.00,7217.00,50325,20348476
NIFTY_F1,20160210,14:05,7215.35,7218.55,7211.20,7218.40,34200,20375250
NIFTY_F1,20160210,14:06,7218.65,7218.65,7211.95,7213.90,43275,20375250
NIFTY_F1,20160210,14:07,7216.95,7217.95,7213.80,7215.00,48525,20375250
NIFTY_F1,20160210,14:08,7215.00,7219.40,7213.30,7215.55,26100,20375324
NIFTY_F1,20160210,14:09,7215.55,7222.25,7215.15,7219.40,30150,20375324
NIFTY_F1,20160210,14:10,7220.00,7222.25,7218.75,7221.65,48675,20375324
NIFTY_F1,20160210,14:11,7221.65,7227.85,7219.75,7226.95,91200,20395500
NIFTY_F1,20160210,14:12,7225.70,7233.40,7225.60,7231.00,107400,20395500
NIFTY_F1,20160210,14:13,7231.40,7241.05,7231.40,7238.00,154275,20395500
NIFTY_F1,20160210,14:14,7238.35,7240.90,7232.00,7238.00,69300,20386500
NIFTY_F1,20160210,14:15,7237.80,7239.85,7228.25,7231.05,61200,20386500
NIFTY_F1,20160210,14:16,7231.55,7237.00,7231.05,7237.00,36825,20386500
NIFTY_F1,20160210,14:17,7237.00,7239.00,7235.85,7236.90,56025,20400224
NIFTY_F1,20160210,14:18,7237.65,7240.00,7236.55,7238.60,44250,20400224
NIFTY_F1,20160210,14:19,7239.95,7240.95,7236.00,7239.30,60525,20400224
NIFTY_F1,20160210,14:20,7239.60,7241.00,7236.00,7239.65,49275,20461500
NIFTY_F1,20160210,14:21,7240.30,7251.25,7240.00,7250.90,194475,20461500
NIFTY_F1,20160210,14:22,7253.00,7263.50,7251.20,7263.50,272625,20461500
NIFTY_F1,20160210,14:23,7263.60,7263.65,7254.00,7256.00,124875,20386500
NIFTY_F1,20160210,14:24,7255.30,7262.00,7255.05,7259.90,59550,20386500
NIFTY_F1,20160210,14:25,7259.35,7260.40,7255.65,7255.65,50100,20386500
NIFTY_F1,20160210,14:26,7256.10,7270.50,7255.10,7266.60,225975,20375550
NIFTY_F1,20160210,14:27,7268.00,7276.00,7268.00,7272.85,213675,20375550
NIFTY_F1,20160210,14:28,7272.85,7273.75,7267.00,7269.60,89700,20375550
NIFTY_F1,20160210,14:29,7269.60,7269.75,7263.70,7264.00,62250,20318324
NIFTY_F1,20160210,14:30,7263.25,7263.85,7257.00,7260.40,79425,20318324

NIFTY_F1,20160210,14:31,7262.05,7265.00,7260.85,7263.50,58950,20318324
NIFTY_F1,20160210,14:32,7263.75,7275.00,7260.95,7274.85,74625,20338500
NIFTY_F1,20160210,14:33,7276.95,7276.95,7270.15,7270.20,87000,20338500
NIFTY_F1,20160210,14:34,7270.10,7276.00,7270.10,7274.75,67950,20338500
NIFTY_F1,20160210,14:35,7273.95,7278.00,7269.55,7278.00,82050,20352450
NIFTY_F1,20160210,14:36,7277.90,7284.70,7277.90,7283.70,155325,20352450
NIFTY_F1,20160210,14:37,7282.50,7287.95,7281.00,7285.00,155175,20352450
NIFTY_F1,20160210,14:38,7283.60,7286.20,7279.00,7279.00,70725,20367450
NIFTY_F1,20160210,14:39,7280.70,7280.70,7276.00,7276.00,58275,20367450
NIFTY_F1,20160210,14:40,7273.05,7274.00,7267.00,7269.20,69225,20367450
NIFTY_F1,20160210,14:41,7269.10,7271.50,7264.10,7265.85,67875,20376676
NIFTY_F1,20160210,14:42,7265.90,7267.00,7261.00,7264.00,54150,20376676
NIFTY_F1,20160210,14:43,7263.10,7266.75,7263.00,7263.25,36225,20376676
NIFTY_F1,20160210,14:44,7263.40,7273.80,7261.50,7273.80,74325,20397300
NIFTY_F1,20160210,14:45,7273.80,7277.25,7270.00,7274.85,78225,20397300
NIFTY_F1,20160210,14:46,7276.40,7276.40,7267.00,7270.85,45600,20397300
NIFTY_F1,20160210,14:47,7269.85,7273.00,7267.80,7273.00,37650,20448450
NIFTY_F1,20160210,14:48,7272.25,7273.90,7266.40,7267.60,39900,20448450
NIFTY_F1,20160210,14:49,7268.50,7268.50,7262.00,7265.00,38250,20448450
NIFTY_F1,20160210,14:50,7262.25,7264.05,7258.60,7260.20,54750,20469300
NIFTY_F1,20160210,14:51,7262.60,7271.60,7262.15,7265.50,36150,20469300
NIFTY_F1,20160210,14:52,7266.00,7266.35,7258.55,7260.90,38100,20469300
NIFTY_F1,20160210,14:53,7260.10,7260.10,7241.50,7245.00,158550,20435700
NIFTY_F1,20160210,14:54,7245.00,7251.40,7245.00,7247.50,78600,20435700
NIFTY_F1,20160210,14:55,7246.20,7250.40,7245.60,7249.40,39225,20435700
NIFTY_F1,20160210,14:56,7248.05,7248.05,7236.00,7238.90,114600,20505524
NIFTY_F1,20160210,14:57,7239.40,7241.40,7235.60,7238.90,73200,20505524
NIFTY_F1,20160210,14:58,7238.90,7251.40,7238.00,7251.40,62025,20505524
NIFTY_F1,20160210,14:59,7250.05,7251.85,7243.65,7245.15,46050,20553750
NIFTY_F1,20160210,15:00,7245.40,7245.90,7239.15,7244.30,46125,20553750
NIFTY_F1,20160210,15:01,7244.80,7249.00,7241.20,7249.00,50925,20553750
NIFTY_F1,20160210,15:02,7249.00,7249.90,7245.00,7245.95,38400,20601824
NIFTY_F1,20160210,15:03,7245.00,7252.00,7244.15,7252.00,36450,20601824
NIFTY_F1,20160210,15:04,7251.90,7258.00,7251.75,7253.80,88350,20601824
NIFTY_F1,20160210,15:05,7254.55,7254.55,7245.55,7245.55,38700,20603700
NIFTY_F1,20160210,15:06,7245.55,7248.95,7245.55,7246.90,32775,20603700
NIFTY_F1,20160210,15:07,7246.50,7249.80,7246.00,7248.25,25800,20603700
NIFTY_F1,20160210,15:08,7248.65,7248.65,7242.25,7242.55,72225,20586976
NIFTY_F1,20160210,15:09,7242.90,7242.90,7232.90,7233.00,114150,20586976
NIFTY_F1,20160210,15:10,7232.25,7233.30,7227.10,7229.00,125700,20586976
NIFTY_F1,20160210,15:11,7228.75,7238.25,7228.75,7237.85,73425,20440576
NIFTY_F1,20160210,15:12,7238.00,7245.75,7237.90,7245.75,62100,20440576
NIFTY_F1,20160210,15:13,7246.50,7247.00,7240.75,7243.15,54075,20440576
NIFTY_F1,20160210,15:14,7244.00,7245.50,7241.55,7241.95,85650,20440200
NIFTY_F1,20160210,15:15,7241.55,7242.85,7238.00,7238.00,58050,20440200
NIFTY_F1,20160210,15:16,7239.10,7241.50,7237.00,7237.90,118050,20440200
NIFTY_F1,20160210,15:17,7240.00,7241.90,7237.90,7240.90,96525,20364150
NIFTY_F1,20160210,15:18,7240.85,7244.40,7240.85,7243.10,69900,20364150
NIFTY_F1,20160210,15:19,7243.60,7250.00,7243.00,7250.00,107925,20364150
NIFTY_F1,20160210,15:20,7250.20,7251.90,7249.15,7251.25,84825,20341876
NIFTY_F1,20160210,15:21,7252.00,7252.95,7251.00,7251.40,62550,20341876
NIFTY_F1,20160210,15:22,7251.70,7256.00,7251.35,7255.10,78450,20341876
NIFTY_F1,20160210,15:23,7253.60,7255.10,7252.60,7253.00,65850,20281800
NIFTY_F1,20160210,15:24,7253.00,7253.00,7250.30,7251.10,53775,20281800
NIFTY_F1,20160210,15:25,7251.25,7252.85,7250.55,7252.20,54750,20281800
NIFTY_F1,20160210,15:26,7252.30,7254.00,7252.15,7254.00,121275,20211750
NIFTY_F1,20160210,15:27,7254.00,7255.25,7253.65,7253.95,93375,20211750
NIFTY_F1,20160210,15:28,7253.55,7255.00,7253.10,7254.10,79800,20211750
NIFTY_F1,20160210,15:29,7253.60,7254.90,7252.00,7253.00,100800,20189550
NIFTY_F1,20160210,15:30,7252.40,7254.00,7250.85,7252.90,117750,20189550

NIFTY_F1,20160211,09:16,7205.00,7214.95,7199.00,7206.00,240525,18710324
NIFTY_F1,20160211,09:17,7207.05,7207.05,7199.00,7200.75,158850,18710324
NIFTY_F1,20160211,09:18,7201.30,7201.30,7191.00,7191.00,126150,18710324
NIFTY_F1,20160211,09:19,7190.00,7190.45,7183.00,7183.00,138900,18865876
NIFTY_F1,20160211,09:20,7184.80,7192.85,7184.80,7192.80,91050,18865876
NIFTY_F1,20160211,09:21,7191.90,7199.65,7190.55,7199.65,95700,18865876
NIFTY_F1,20160211,09:22,7199.05,7201.45,7197.00,7198.55,88050,18984900
NIFTY_F1,20160211,09:23,7197.50,7199.45,7194.00,7199.40,67950,18984900
NIFTY_F1,20160211,09:24,7197.35,7200.00,7194.40,7200.00,79500,18984900
NIFTY_F1,20160211,09:25,7200.00,7204.85,7199.00,7203.35,45600,19073024
NIFTY_F1,20160211,09:26,7204.35,7205.90,7202.55,7205.50,52575,19073024
NIFTY_F1,20160211,09:27,7205.50,7209.00,7204.45,7208.70,61950,19073024
NIFTY_F1,20160211,09:28,7208.50,7208.50,7201.30,7201.30,62100,19116376
NIFTY_F1,20160211,09:29,7201.10,7203.00,7197.25,7200.15,38775,19116376
NIFTY_F1,20160211,09:30,7199.65,7201.00,7197.00,7197.05,40500,19116376
NIFTY_F1,20160211,09:31,7197.05,7198.85,7194.00,7194.00,44475,19173524
NIFTY_F1,20160211,09:32,7193.50,7199.85,7192.30,7198.50,67125,19173524
NIFTY_F1,20160211,09:33,7198.85,7198.85,7190.85,7195.15,42525,19173524
NIFTY_F1,20160211,09:34,7195.25,7199.20,7193.00,7196.30,19575,19223850
NIFTY_F1,20160211,09:35,7196.35,7201.35,7196.10,7201.00,34200,19223850
NIFTY_F1,20160211,09:36,7201.45,7201.90,7199.15,7200.85,19725,19223850
NIFTY_F1,20160211,09:37,7201.20,7202.00,7198.40,7201.00,23250,19248676
NIFTY_F1,20160211,09:38,7201.00,7203.00,7197.25,7198.05,24450,19248676
NIFTY_F1,20160211,09:39,7198.10,7199.00,7195.25,7196.20,23325,19248676
NIFTY_F1,20160211,09:40,7195.70,7199.50,7195.65,7196.00,25725,19282950
NIFTY_F1,20160211,09:41,7196.80,7196.80,7193.00,7193.50,26325,19282950
NIFTY_F1,20160211,09:42,7194.00,7195.00,7192.60,7193.15,16425,19282950
NIFTY_F1,20160211,09:43,7194.00,7194.00,7192.50,7193.50,18975,19310100
NIFTY_F1,20160211,09:44,7193.80,7193.80,7185.00,7186.55,93525,19310100
NIFTY_F1,20160211,09:45,7186.00,7188.90,7185.05,7188.90,40725,19310100
NIFTY_F1,20160211,09:46,7188.90,7190.00,7186.40,7188.05,41250,19321650
NIFTY_F1,20160211,09:47,7187.25,7189.90,7185.05,7187.95,18075,19321650
NIFTY_F1,20160211,09:48,7187.50,7187.50,7177.00,7178.85,169050,19321650
NIFTY_F1,20160211,09:49,7179.00,7180.85,7177.00,7178.50,52800,19356524
NIFTY_F1,20160211,09:50,7178.45,7182.00,7178.05,7180.05,46500,19356524
NIFTY_F1,20160211,09:51,7181.40,7181.90,7179.70,7180.25,45900,19356524
NIFTY_F1,20160211,09:52,7180.35,7183.90,7180.35,7183.35,54675,19410450
NIFTY_F1,20160211,09:53,7183.35,7185.55,7183.00,7185.55,50925,19410450
NIFTY_F1,20160211,09:54,7185.60,7185.70,7183.90,7183.90,17400,19410450
NIFTY_F1,20160211,09:55,7183.90,7184.00,7178.90,7178.90,43200,19470376
NIFTY_F1,20160211,09:56,7178.55,7181.40,7176.00,7177.35,45600,19470376
NIFTY_F1,20160211,09:57,7178.00,7180.90,7177.90,7179.35,21825,19470376
NIFTY_F1,20160211,09:58,7178.40,7179.75,7176.00,7179.00,20175,19520924
NIFTY_F1,20160211,09:59,7178.95,7180.55,7178.00,7179.85,49275,19520924
NIFTY_F1,20160211,10:00,7180.40,7181.85,7179.65,7181.50,20250,19520924
NIFTY_F1,20160211,10:01,7180.25,7181.95,7179.00,7181.40,21000,19549200
NIFTY_F1,20160211,10:02,7181.15,7181.95,7180.00,7181.35,20175,19549200
NIFTY_F1,20160211,10:03,7181.35,7182.20,7180.00,7181.45,21225,19549200
NIFTY_F1,20160211,10:04,7181.45,7182.50,7176.20,7179.00,43575,19575976
NIFTY_F1,20160211,10:05,7178.95,7179.00,7171.55,7173.00,110175,19575976
NIFTY_F1,20160211,10:06,7171.55,7176.75,7171.10,7175.35,67950,19575976
NIFTY_F1,20160211,10:07,7175.00,7177.45,7174.05,7175.70,26100,19606576
NIFTY_F1,20160211,10:08,7175.20,7176.20,7172.15,7172.90,39450,19606576
NIFTY_F1,20160211,10:09,7173.40,7174.35,7170.10,7170.65,48075,19606576
NIFTY_F1,20160211,10:10,7170.60,7172.00,7167.10,7168.55,83325,19634324
NIFTY_F1,20160211,10:11,7170.00,7170.45,7166.60,7167.30,50925,19634324
NIFTY_F1,20160211,10:12,7167.00,7169.30,7166.60,7168.00,22950,19634324
NIFTY_F1,20160211,10:13,7168.00,7168.35,7165.00,7165.70,68250,19645576
NIFTY_F1,20160211,10:14,7165.70,7169.00,7162.80,7169.00,75900,19645576
NIFTY_F1,20160211,10:15,7169.00,7173.70,7168.85,7173.70,42525,19645576

NIFTY_F1,20160211,10:16,7173.70,7174.40,7171.15,7174.15,35625,19679924
NIFTY_F1,20160211,10:17,7174.15,7176.00,7172.45,7174.90,60825,19679924
NIFTY_F1,20160211,10:18,7174.90,7176.45,7171.55,7175.70,38475,19679924
NIFTY_F1,20160211,10:19,7175.70,7178.85,7174.50,7177.10,48825,19725076
NIFTY_F1,20160211,10:20,7178.40,7179.70,7175.55,7177.50,37650,19725076
NIFTY_F1,20160211,10:21,7177.90,7178.85,7174.00,7176.05,30000,19725076
NIFTY_F1,20160211,10:22,7176.40,7176.45,7173.00,7173.90,19275,19747876
NIFTY_F1,20160211,10:23,7173.90,7176.00,7172.00,7172.05,23625,19747876
NIFTY_F1,20160211,10:24,7173.35,7173.80,7170.00,7170.05,22575,19747876
NIFTY_F1,20160211,10:25,7170.00,7170.90,7165.00,7166.90,45075,19778176
NIFTY_F1,20160211,10:26,7167.15,7168.90,7166.40,7168.90,20325,19778176
NIFTY_F1,20160211,10:27,7169.40,7173.90,7168.00,7173.90,14850,19778176
NIFTY_F1,20160211,10:28,7174.00,7176.00,7172.35,7175.20,21300,19812750
NIFTY_F1,20160211,10:29,7176.00,7176.00,7172.95,7175.00,24225,19812750
NIFTY_F1,20160211,10:30,7175.05,7177.00,7175.00,7175.90,16200,19812750
NIFTY_F1,20160211,10:31,7175.05,7177.00,7175.00,7176.10,22500,19817324
NIFTY_F1,20160211,10:32,7177.00,7178.70,7175.00,7178.50,16275,19817324
NIFTY_F1,20160211,10:33,7178.65,7184.90,7178.00,7184.55,75075,19817324
NIFTY_F1,20160211,10:34,7184.85,7188.70,7183.25,7185.00,79275,19828276
NIFTY_F1,20160211,10:35,7185.00,7187.40,7184.25,7186.00,27600,19828276
NIFTY_F1,20160211,10:36,7185.00,7188.85,7185.00,7186.00,27075,19828276
NIFTY_F1,20160211,10:37,7185.00,7186.90,7180.20,7186.55,51750,19857676
NIFTY_F1,20160211,10:38,7184.50,7186.70,7182.00,7183.90,31650,19857676
NIFTY_F1,20160211,10:39,7182.00,7183.85,7180.10,7183.00,15225,19857676
NIFTY_F1,20160211,10:40,7182.50,7184.65,7181.00,7181.00,16050,19899524
NIFTY_F1,20160211,10:41,7182.25,7185.40,7180.15,7180.15,21900,19899524
NIFTY_F1,20160211,10:42,7181.00,7183.00,7178.10,7183.00,20400,19899524
NIFTY_F1,20160211,10:43,7182.90,7183.40,7176.55,7176.55,32100,19918124
NIFTY_F1,20160211,10:44,7177.90,7179.95,7176.40,7177.55,19575,19918124
NIFTY_F1,20160211,10:45,7179.50,7182.25,7179.50,7179.75,15150,19918124
NIFTY_F1,20160211,10:46,7179.00,7180.00,7176.50,7176.65,21150,19942124
NIFTY_F1,20160211,10:47,7176.25,7177.30,7174.50,7176.10,45900,19942124
NIFTY_F1,20160211,10:48,7176.00,7179.80,7175.25,7177.95,27600,19942124
NIFTY_F1,20160211,10:49,7177.80,7179.95,7177.15,7179.00,13950,19950824
NIFTY_F1,20160211,10:50,7178.50,7180.95,7178.10,7178.80,19500,19950824
NIFTY_F1,20160211,10:51,7180.40,7181.00,7178.85,7180.00,18900,19950824
NIFTY_F1,20160211,10:52,7179.05,7180.00,7175.30,7175.30,23625,19956524
NIFTY_F1,20160211,10:53,7176.00,7178.40,7175.00,7178.40,9675,19956524
NIFTY_F1,20160211,10:54,7179.00,7179.00,7175.10,7177.80,7875,19956524
NIFTY_F1,20160211,10:55,7178.00,7179.00,7176.00,7176.05,9900,19961024
NIFTY_F1,20160211,10:56,7177.00,7178.60,7176.05,7178.60,12450,19961024
NIFTY_F1,20160211,10:57,7178.00,7178.10,7175.20,7176.25,12150,19961024
NIFTY_F1,20160211,10:58,7176.30,7177.00,7175.00,7175.25,16725,19972800
NIFTY_F1,20160211,10:59,7175.00,7176.75,7174.30,7175.70,20025,19972800
NIFTY_F1,20160211,11:00,7175.90,7176.25,7174.10,7174.10,12300,19972800
NIFTY_F1,20160211,11:01,7174.65,7174.90,7170.35,7171.50,28725,19993350
NIFTY_F1,20160211,11:02,7172.50,7174.80,7171.00,7171.75,11175,19993350
NIFTY_F1,20160211,11:03,7173.30,7174.65,7171.10,7172.50,8325,19993350
NIFTY_F1,20160211,11:04,7171.00,7171.10,7168.00,7170.20,25200,19975950
NIFTY_F1,20160211,11:05,7169.40,7174.90,7169.40,7172.10,17775,19975950
NIFTY_F1,20160211,11:06,7171.20,7172.25,7168.50,7168.90,27150,19975950
NIFTY_F1,20160211,11:07,7168.40,7170.90,7168.10,7170.85,16875,20005350
NIFTY_F1,20160211,11:08,7170.40,7170.95,7167.25,7169.50,26700,20005350
NIFTY_F1,20160211,11:09,7169.00,7169.00,7165.05,7166.60,18825,20005350
NIFTY_F1,20160211,11:10,7166.60,7170.40,7165.20,7168.90,12825,20027324
NIFTY_F1,20160211,11:11,7169.40,7169.95,7167.00,7168.50,7950,20027324
NIFTY_F1,20160211,11:12,7168.50,7168.90,7166.40,7168.30,8400,20027324
NIFTY_F1,20160211,11:13,7167.00,7170.80,7167.00,7169.90,11775,20033624
NIFTY_F1,20160211,11:14,7169.90,7169.90,7168.05,7169.50,10125,20033624
NIFTY_F1,20160211,11:15,7170.00,7170.25,7167.10,7168.20,12750,20033624

NIFTY_F1,20160211,11:16,7167.00,7168.00,7165.50,7166.60,12375,20040150
NIFTY_F1,20160211,11:17,7168.00,7170.55,7167.30,7169.40,9900,20040150
NIFTY_F1,20160211,11:18,7170.40,7174.00,7168.55,7172.90,24375,20040150
NIFTY_F1,20160211,11:19,7173.40,7174.85,7171.55,7173.90,19725,20058150
NIFTY_F1,20160211,11:20,7173.35,7176.00,7172.90,7174.00,21300,20058150
NIFTY_F1,20160211,11:21,7174.00,7174.80,7165.05,7165.05,14250,20058150
NIFTY_F1,20160211,11:22,7166.85,7168.20,7165.25,7167.75,12000,20086576
NIFTY_F1,20160211,11:23,7167.90,7168.85,7167.00,7168.35,4800,20086576
NIFTY_F1,20160211,11:24,7168.00,7170.30,7167.15,7170.20,9600,20086576
NIFTY_F1,20160211,11:25,7170.00,7172.00,7168.00,7168.90,19350,20102100
NIFTY_F1,20160211,11:26,7168.85,7169.40,7167.20,7168.15,8475,20102100
NIFTY_F1,20160211,11:27,7168.90,7170.90,7168.30,7169.40,8850,20102100
NIFTY_F1,20160211,11:28,7169.40,7171.25,7167.90,7170.85,12750,20110200
NIFTY_F1,20160211,11:29,7170.00,7170.00,7155.00,7156.90,142125,20110200
NIFTY_F1,20160211,11:30,7157.00,7160.85,7155.55,7159.00,51225,20110200
NIFTY_F1,20160211,11:31,7159.30,7161.40,7158.00,7159.80,32100,20122050
NIFTY_F1,20160211,11:32,7159.85,7162.35,7159.85,7161.40,33450,20122050
NIFTY_F1,20160211,11:33,7161.35,7163.00,7160.00,7161.05,23700,20122050
NIFTY_F1,20160211,11:34,7162.00,7163.50,7160.75,7162.00,25050,20151676
NIFTY_F1,20160211,11:35,7161.00,7161.75,7159.00,7160.90,17925,20151676
NIFTY_F1,20160211,11:36,7162.00,7162.60,7160.10,7160.90,14700,20151676
NIFTY_F1,20160211,11:37,7160.90,7161.30,7158.00,7160.90,22650,20177624
NIFTY_F1,20160211,11:38,7160.55,7162.90,7159.40,7162.90,19200,20177624
NIFTY_F1,20160211,11:39,7163.00,7165.90,7160.05,7161.90,21900,20177624
NIFTY_F1,20160211,11:40,7162.40,7164.65,7161.10,7162.45,19275,20187376
NIFTY_F1,20160211,11:41,7163.00,7163.00,7159.00,7161.90,19800,20187376
NIFTY_F1,20160211,11:42,7161.00,7161.95,7160.00,7160.00,8775,20187376
NIFTY_F1,20160211,11:43,7160.30,7163.00,7159.35,7163.00,17775,20211300
NIFTY_F1,20160211,11:44,7163.00,7163.00,7157.15,7157.20,22275,20211300
NIFTY_F1,20160211,11:45,7158.00,7158.50,7156.00,7157.00,17550,20211300
NIFTY_F1,20160211,11:46,7157.40,7162.90,7157.40,7159.80,10425,20233500
NIFTY_F1,20160211,11:47,7159.80,7161.95,7157.80,7157.80,20175,20233500
NIFTY_F1,20160211,11:48,7158.70,7158.70,7152.00,7154.00,69600,20233500
NIFTY_F1,20160211,11:49,7154.90,7158.15,7153.00,7153.95,27750,20251350
NIFTY_F1,20160211,11:50,7153.90,7154.95,7147.05,7154.00,138075,20251350
NIFTY_F1,20160211,11:51,7153.50,7155.00,7148.25,7149.90,44700,20251350
NIFTY_F1,20160211,11:52,7149.50,7151.90,7143.00,7144.70,105450,20307300
NIFTY_F1,20160211,11:53,7144.40,7150.00,7144.40,7150.00,49725,20307300
NIFTY_F1,20160211,11:54,7150.00,7152.55,7149.00,7150.35,46875,20307300
NIFTY_F1,20160211,11:55,7150.00,7152.00,7149.50,7150.25,22050,20331000
NIFTY_F1,20160211,11:56,7150.00,7150.40,7147.60,7148.00,27450,20331000
NIFTY_F1,20160211,11:57,7148.90,7149.10,7141.15,7144.30,50400,20331000
NIFTY_F1,20160211,11:58,7145.00,7147.85,7144.90,7147.50,30900,20366924
NIFTY_F1,20160211,11:59,7147.70,7149.90,7146.65,7149.90,39975,20366924
NIFTY_F1,20160211,12:00,7149.70,7152.80,7149.20,7152.00,21150,20366924
NIFTY_F1,20160211,12:01,7152.75,7152.75,7145.65,7148.75,27000,20385976
NIFTY_F1,20160211,12:02,7148.75,7149.40,7143.80,7143.80,29400,20385976
NIFTY_F1,20160211,12:03,7145.00,7145.40,7143.35,7144.50,17025,20385976
NIFTY_F1,20160211,12:04,7146.10,7146.35,7143.70,7146.35,26625,20402100
NIFTY_F1,20160211,12:05,7144.65,7150.00,7144.65,7150.00,11925,20402100
NIFTY_F1,20160211,12:06,7149.05,7150.40,7146.50,7147.75,18225,20402100
NIFTY_F1,20160211,12:07,7147.85,7150.00,7146.30,7148.05,17625,20403450
NIFTY_F1,20160211,12:08,7148.70,7150.85,7148.70,7149.80,9975,20403450
NIFTY_F1,20160211,12:09,7150.00,7150.00,7146.00,7147.60,12300,20403450
NIFTY_F1,20160211,12:10,7146.10,7147.65,7143.50,7145.85,17250,20418000
NIFTY_F1,20160211,12:11,7145.00,7149.05,7144.20,7147.85,24150,20418000
NIFTY_F1,20160211,12:12,7146.50,7150.40,7145.45,7150.00,22875,20418000
NIFTY_F1,20160211,12:13,7149.75,7152.55,7149.15,7152.45,22125,20439224
NIFTY_F1,20160211,12:14,7151.00,7152.70,7150.00,7150.00,34725,20439224
NIFTY_F1,20160211,12:15,7151.00,7155.70,7151.00,7154.20,50175,20439224

NIFTY_F1,20160211,12:16,7154.20,7156.00,7154.00,7155.00,32700,20480476
NIFTY_F1,20160211,12:17,7155.85,7155.85,7152.40,7155.00,42825,20480476
NIFTY_F1,20160211,12:18,7155.00,7156.30,7153.00,7154.95,39150,20480476
NIFTY_F1,20160211,12:19,7154.95,7158.30,7153.50,7155.45,28275,20522476
NIFTY_F1,20160211,12:20,7154.00,7156.00,7153.35,7153.60,21000,20522476
NIFTY_F1,20160211,12:21,7154.85,7155.50,7153.40,7154.95,19275,20522476
NIFTY_F1,20160211,12:22,7154.05,7155.20,7152.05,7154.55,36300,20531324
NIFTY_F1,20160211,12:23,7152.60,7154.40,7151.75,7151.75,22200,20531324
NIFTY_F1,20160211,12:24,7152.55,7152.55,7146.50,7152.55,32250,20531324
NIFTY_F1,20160211,12:25,7151.90,7152.55,7146.55,7152.50,14700,20553524
NIFTY_F1,20160211,12:26,7150.95,7156.70,7150.00,7155.65,21300,20553524
NIFTY_F1,20160211,12:27,7155.45,7155.80,7151.80,7153.30,12075,20553524
NIFTY_F1,20160211,12:28,7153.25,7157.00,7153.25,7153.25,14175,20560800
NIFTY_F1,20160211,12:29,7154.45,7155.70,7152.60,7155.70,9975,20560800
NIFTY_F1,20160211,12:30,7156.00,7156.00,7150.25,7152.00,16575,20560800
NIFTY_F1,20160211,12:31,7152.00,7162.40,7152.00,7162.40,52350,20579100
NIFTY_F1,20160211,12:32,7160.55,7162.15,7157.05,7162.05,37425,20579100
NIFTY_F1,20160211,12:33,7162.05,7164.40,7159.90,7161.00,25350,20579100
NIFTY_F1,20160211,12:34,7160.70,7162.40,7156.30,7159.00,12675,20583150
NIFTY_F1,20160211,12:35,7158.00,7160.50,7157.75,7159.30,8175,20583150
NIFTY_F1,20160211,12:36,7158.05,7161.95,7157.75,7159.20,8475,20583150
NIFTY_F1,20160211,12:37,7160.00,7161.00,7156.95,7158.30,24300,20581500
NIFTY_F1,20160211,12:38,7159.00,7159.00,7155.50,7157.00,20850,20581500
NIFTY_F1,20160211,12:39,7157.00,7158.85,7156.70,7156.70,15675,20581500
NIFTY_F1,20160211,12:40,7157.30,7157.30,7151.10,7151.10,14775,20597776
NIFTY_F1,20160211,12:41,7151.20,7152.30,7145.25,7145.90,23325,20597776
NIFTY_F1,20160211,12:42,7145.25,7148.00,7144.50,7147.50,32325,20597776
NIFTY_F1,20160211,12:43,7147.55,7149.95,7147.55,7149.50,14175,20602800
NIFTY_F1,20160211,12:44,7150.00,7152.85,7148.65,7148.65,26475,20602800
NIFTY_F1,20160211,12:45,7147.85,7150.00,7146.35,7147.70,15975,20602800
NIFTY_F1,20160211,12:46,7147.70,7148.35,7145.35,7148.00,11400,19985776
NIFTY_F1,20160211,12:47,7147.00,7149.00,7146.30,7148.25,8325,19985776
NIFTY_F1,20160211,12:48,7148.00,7148.25,7146.00,7146.25,13275,19985776
NIFTY_F1,20160211,12:49,7146.70,7151.00,7145.70,7150.75,8625,19975876
NIFTY_F1,20160211,12:50,7151.95,7154.85,7150.10,7154.75,12600,19975876
NIFTY_F1,20160211,12:51,7153.50,7154.70,7150.50,7150.50,11325,19975876
NIFTY_F1,20160211,12:52,7150.00,7153.20,7150.00,7152.45,6825,19970624
NIFTY_F1,20160211,12:53,7151.50,7152.15,7147.55,7149.55,9000,19970624
NIFTY_F1,20160211,12:54,7149.00,7149.70,7146.00,7149.70,23475,19970624
NIFTY_F1,20160211,12:55,7150.50,7153.90,7150.00,7153.90,21675,19949850
NIFTY_F1,20160211,12:56,7153.00,7156.30,7151.40,7153.60,43425,19949850
NIFTY_F1,20160211,12:57,7153.05,7154.40,7150.55,7153.30,21075,19949850
NIFTY_F1,20160211,12:58,7153.00,7153.90,7151.90,7152.00,22050,19997324
NIFTY_F1,20160211,12:59,7152.65,7156.00,7152.05,7154.55,15525,19997324
NIFTY_F1,20160211,13:00,7154.15,7154.15,7151.15,7151.50,12600,19997324
NIFTY_F1,20160211,13:01,7152.00,7152.00,7148.00,7148.80,24450,20011876
NIFTY_F1,20160211,13:02,7147.95,7150.00,7147.05,7148.15,11550,20011876
NIFTY_F1,20160211,13:03,7147.80,7148.70,7134.00,7135.00,208650,20011876
NIFTY_F1,20160211,13:04,7134.00,7140.80,7133.05,7140.20,63675,20011350
NIFTY_F1,20160211,13:05,7140.10,7141.10,7136.35,7138.00,20775,20011350
NIFTY_F1,20160211,13:06,7139.00,7140.90,7133.00,7138.00,58350,20011350
NIFTY_F1,20160211,13:07,7137.10,7150.00,7137.10,7147.80,91200,19990950
NIFTY_F1,20160211,13:08,7148.50,7155.30,7147.10,7151.00,83175,19990950
NIFTY_F1,20160211,13:09,7150.00,7150.95,7136.05,7140.05,55575,19990950
NIFTY_F1,20160211,13:10,7138.75,7142.95,7131.50,7134.15,80775,19996350
NIFTY_F1,20160211,13:11,7134.15,7139.95,7131.50,7135.95,63075,19996350
NIFTY_F1,20160211,13:12,7136.45,7148.30,7136.00,7148.30,42000,19996350
NIFTY_F1,20160211,13:13,7147.60,7150.05,7145.50,7146.95,47475,20008950
NIFTY_F1,20160211,13:14,7145.00,7145.65,7140.30,7143.85,16425,20008950
NIFTY_F1,20160211,13:15,7144.25,7148.00,7136.00,7138.40,31575,20008950

NIFTY_F1,20160211,13:16,7139.85,7142.85,7135.10,7142.85,21600,20022224
NIFTY_F1,20160211,13:17,7142.00,7145.90,7140.65,7145.00,16575,20022224
NIFTY_F1,20160211,13:18,7145.00,7145.00,7138.05,7141.05,22800,20022224
NIFTY_F1,20160211,13:19,7142.20,7147.40,7141.10,7144.90,24750,20015324
NIFTY_F1,20160211,13:20,7144.50,7144.80,7135.05,7135.05,38700,20015324
NIFTY_F1,20160211,13:21,7135.05,7141.00,7134.25,7141.00,38625,20015324
NIFTY_F1,20160211,13:22,7141.00,7141.80,7137.85,7140.50,20775,20021924
NIFTY_F1,20160211,13:23,7141.00,7141.00,7137.00,7139.00,21750,20021924
NIFTY_F1,20160211,13:24,7139.90,7140.90,7137.05,7139.40,18075,20021924
NIFTY_F1,20160211,13:25,7139.85,7141.40,7138.25,7138.90,16125,20030024
NIFTY_F1,20160211,13:26,7138.90,7138.90,7135.00,7137.40,30000,20030024
NIFTY_F1,20160211,13:27,7136.05,7137.90,7134.45,7136.00,50925,20030024
NIFTY_F1,20160211,13:28,7136.40,7138.90,7136.40,7138.40,9300,20050350
NIFTY_F1,20160211,13:29,7137.40,7139.00,7135.60,7137.35,8325,20050350
NIFTY_F1,20160211,13:30,7137.00,7140.55,7137.00,7140.55,32325,20050350
NIFTY_F1,20160211,13:31,7140.50,7140.50,7137.10,7138.05,26250,20068650
NIFTY_F1,20160211,13:32,7139.35,7139.45,7131.50,7133.80,40275,20068650
NIFTY_F1,20160211,13:33,7132.65,7134.45,7128.00,7130.35,150375,20068650
NIFTY_F1,20160211,13:34,7130.15,7131.00,7126.50,7130.90,91125,19994400
NIFTY_F1,20160211,13:35,7129.75,7133.00,7128.50,7131.05,55500,19994400
NIFTY_F1,20160211,13:36,7130.95,7130.95,7122.10,7122.75,154425,19994400
NIFTY_F1,20160211,13:37,7124.80,7126.90,7121.50,7121.50,116625,20013676
NIFTY_F1,20160211,13:38,7121.40,7121.60,7110.50,7110.50,173400,20013676
NIFTY_F1,20160211,13:39,7110.55,7115.00,7108.00,7114.55,112650,20013676
NIFTY_F1,20160211,13:40,7115.75,7119.50,7112.10,7114.55,67200,20086724
NIFTY_F1,20160211,13:41,7114.00,7120.40,7113.25,7113.25,49200,20086724
NIFTY_F1,20160211,13:42,7113.30,7120.90,7113.30,7119.40,48600,20086724
NIFTY_F1,20160211,13:43,7120.35,7122.85,7115.55,7116.95,46275,20113276
NIFTY_F1,20160211,13:44,7116.40,7116.40,7109.05,7112.30,83025,20113276
NIFTY_F1,20160211,13:45,7111.00,7114.00,7106.25,7107.50,78150,20113276
NIFTY_F1,20160211,13:46,7106.25,7115.00,7105.00,7114.10,113850,20144176
NIFTY_F1,20160211,13:47,7112.05,7113.95,7107.95,7111.80,58275,20144176
NIFTY_F1,20160211,13:48,7111.40,7113.50,7103.00,7104.70,64725,20144176
NIFTY_F1,20160211,13:49,7103.00,7105.00,7092.35,7095.35,213675,20141324
NIFTY_F1,20160211,13:50,7095.00,7102.65,7092.00,7100.90,98925,20141324
NIFTY_F1,20160211,13:51,7098.80,7099.30,7087.10,7088.85,143100,20141324
NIFTY_F1,20160211,13:52,7088.50,7096.00,7088.25,7095.90,75600,20154150
NIFTY_F1,20160211,13:53,7094.55,7099.75,7094.40,7099.75,71100,20154150
NIFTY_F1,20160211,13:54,7099.55,7100.25,7086.50,7088.70,60225,20154150
NIFTY_F1,20160211,13:55,7090.00,7090.00,7076.75,7081.40,174375,20179276
NIFTY_F1,20160211,13:56,7080.00,7085.80,7078.00,7085.80,83625,20179276
NIFTY_F1,20160211,13:57,7085.75,7091.20,7083.90,7091.20,99675,20179276
NIFTY_F1,20160211,13:58,7091.80,7093.10,7087.00,7092.10,89700,20224950
NIFTY_F1,20160211,13:59,7093.00,7096.35,7090.00,7094.50,253425,20224950
NIFTY_F1,20160211,14:00,7093.35,7096.20,7090.55,7093.70,78150,20224950
NIFTY_F1,20160211,14:01,7095.75,7106.45,7093.00,7106.45,102675,20451150
NIFTY_F1,20160211,14:02,7106.00,7107.85,7101.75,7105.90,109650,20451150
NIFTY_F1,20160211,14:03,7106.00,7106.05,7098.25,7099.35,74850,20451150
NIFTY_F1,20160211,14:04,7098.90,7099.50,7090.00,7092.05,73350,20508824
NIFTY_F1,20160211,14:05,7090.00,7092.15,7088.00,7090.00,46425,20508824
NIFTY_F1,20160211,14:06,7090.00,7094.90,7083.20,7083.20,53250,20508824
NIFTY_F1,20160211,14:07,7084.75,7084.75,7078.00,7078.05,73950,20553600
NIFTY_F1,20160211,14:08,7078.50,7079.00,7075.00,7079.00,156750,20553600
NIFTY_F1,20160211,14:09,7079.75,7082.45,7072.30,7074.25,67275,20553600
NIFTY_F1,20160211,14:10,7074.00,7076.05,7070.00,7073.75,97200,20521050
NIFTY_F1,20160211,14:11,7073.50,7073.85,7062.60,7064.00,126225,20521050
NIFTY_F1,20160211,14:12,7062.40,7076.45,7062.40,7076.45,132075,20521050
NIFTY_F1,20160211,14:13,7077.00,7081.90,7076.00,7078.00,121200,20535376
NIFTY_F1,20160211,14:14,7077.35,7081.75,7076.30,7079.95,57000,20535376
NIFTY_F1,20160211,14:15,7078.50,7084.90,7078.50,7083.00,90975,20535376

NIFTY_F1,20160211,14:16,7082.45,7084.50,7077.30,7081.95,70500,20581576
NIFTY_F1,20160211,14:17,7079.60,7080.00,7074.50,7074.50,63900,20581576
NIFTY_F1,20160211,14:18,7076.40,7076.40,7071.40,7075.00,45225,20581576
NIFTY_F1,20160211,14:19,7071.00,7072.90,7068.95,7071.05,99525,20674050
NIFTY_F1,20160211,14:20,7071.00,7075.45,7068.00,7068.45,89550,20674050
NIFTY_F1,20160211,14:21,7069.70,7071.15,7063.00,7065.10,83850,20674050
NIFTY_F1,20160211,14:22,7064.95,7065.50,7051.00,7051.60,206625,20710576
NIFTY_F1,20160211,14:23,7051.95,7055.35,7051.95,7054.05,147450,20710576
NIFTY_F1,20160211,14:24,7054.05,7062.65,7052.75,7058.00,126975,20710576
NIFTY_F1,20160211,14:25,7058.00,7059.00,7048.00,7051.05,131400,20756176
NIFTY_F1,20160211,14:26,7052.00,7054.45,7045.50,7054.25,134025,20756176
NIFTY_F1,20160211,14:27,7055.95,7061.90,7054.60,7061.00,123525,20756176
NIFTY_F1,20160211,14:28,7061.00,7063.00,7060.15,7062.80,103200,20869950
NIFTY_F1,20160211,14:29,7063.30,7064.60,7059.15,7059.15,135000,20869950
NIFTY_F1,20160211,14:30,7058.90,7059.10,7050.00,7051.40,101850,20869950
NIFTY_F1,20160211,14:31,7051.80,7052.20,7040.10,7042.95,148650,20936850
NIFTY_F1,20160211,14:32,7043.00,7043.45,7027.30,7032.00,201375,20936850
NIFTY_F1,20160211,14:33,7031.65,7035.35,7026.50,7028.80,141450,20936850
NIFTY_F1,20160211,14:34,7029.00,7032.45,7023.00,7025.00,143925,20953124
NIFTY_F1,20160211,14:35,7025.70,7032.60,7021.45,7030.25,171225,20953124
NIFTY_F1,20160211,14:36,7030.00,7030.00,7012.20,7013.60,172800,20953124
NIFTY_F1,20160211,14:37,7014.00,7020.90,7011.00,7020.90,165900,21031124
NIFTY_F1,20160211,14:38,7020.50,7031.90,7020.50,7031.00,127800,21031124
NIFTY_F1,20160211,14:39,7031.25,7042.00,7031.25,7041.40,154275,21031124
NIFTY_F1,20160211,14:40,7043.15,7043.45,7037.10,7041.55,163125,21158550
NIFTY_F1,20160211,14:41,7041.05,7046.60,7041.05,7042.15,100050,21158550
NIFTY_F1,20160211,14:42,7042.00,7042.00,7025.60,7026.05,72450,21158550
NIFTY_F1,20160211,14:43,7025.80,7029.90,7022.05,7024.15,68400,21224024
NIFTY_F1,20160211,14:44,7024.80,7027.00,7018.15,7019.00,60975,21224024
NIFTY_F1,20160211,14:45,7019.00,7019.75,7007.70,7012.30,123675,21224024
NIFTY_F1,20160211,14:46,7013.95,7018.05,7011.15,7017.05,70725,21237676
NIFTY_F1,20160211,14:47,7017.70,7018.25,7011.80,7013.65,72000,21237676
NIFTY_F1,20160211,14:48,7013.85,7016.50,7004.35,7006.05,113400,21237676
NIFTY_F1,20160211,14:49,7007.90,7007.90,6992.10,6995.05,194850,21291524
NIFTY_F1,20160211,14:50,6995.00,7008.55,6992.00,7008.20,170400,21291524
NIFTY_F1,20160211,14:51,7008.45,7008.50,7003.65,7003.65,172800,21291524
NIFTY_F1,20160211,14:52,7003.90,7013.00,7003.90,7013.00,123375,21318750
NIFTY_F1,20160211,14:53,7011.65,7022.15,7011.65,7022.15,187800,21318750
NIFTY_F1,20160211,14:54,7022.65,7022.90,7016.75,7022.00,107850,21318750
NIFTY_F1,20160211,14:55,7021.90,7023.15,7015.15,7016.10,98025,21448124
NIFTY_F1,20160211,14:56,7016.00,7016.65,7005.00,7012.10,90000,21448124
NIFTY_F1,20160211,14:57,7012.40,7016.00,7008.50,7012.35,84300,21448124
NIFTY_F1,20160211,14:58,7013.95,7014.00,7005.00,7008.00,60450,21465900
NIFTY_F1,20160211,14:59,7003.10,7011.35,7003.10,7005.90,71025,21465900
NIFTY_F1,20160211,15:00,7005.85,7005.85,6987.45,6992.05,189525,21465900
NIFTY_F1,20160211,15:01,6994.00,6996.45,6990.50,6990.95,115500,21448800
NIFTY_F1,20160211,15:02,6990.95,6990.95,6978.05,6983.00,139200,21448800
NIFTY_F1,20160211,15:03,6982.05,6986.35,6978.10,6985.15,100200,21448800
NIFTY_F1,20160211,15:04,6986.00,6987.15,6981.00,6982.00,82425,21502576
NIFTY_F1,20160211,15:05,6981.20,6983.50,6976.55,6978.55,103725,21502576
NIFTY_F1,20160211,15:06,6978.15,6983.50,6978.00,6979.20,120675,21502576
NIFTY_F1,20160211,15:07,6979.10,6990.05,6979.10,6990.05,118725,21506924
NIFTY_F1,20160211,15:08,6990.00,7002.90,6990.00,7002.30,150825,21506924
NIFTY_F1,20160211,15:09,7003.00,7013.60,7002.15,7008.80,132225,21506924
NIFTY_F1,20160211,15:10,7008.00,7010.25,7003.40,7009.50,104325,21513450
NIFTY_F1,20160211,15:11,7007.80,7013.50,7007.50,7012.00,404400,21513450
NIFTY_F1,20160211,15:12,7012.05,7020.00,7012.05,7018.25,162150,21513450
NIFTY_F1,20160211,15:13,7019.00,7022.60,7015.55,7021.00,161025,21864900
NIFTY_F1,20160211,15:14,7020.00,7022.00,7013.00,7013.00,88875,21864900
NIFTY_F1,20160211,15:15,7012.10,7014.55,7004.30,7004.95,84075,21864900

NIFTY_F1,20160211,15:16,7005.00,7006.05,6996.00,6998.00,129675,21831000
NIFTY_F1,20160211,15:17,6997.90,6998.95,6991.00,6991.00,129450,21831000
NIFTY_F1,20160211,15:18,6990.10,6990.10,6985.25,6986.50,101400,21831000
NIFTY_F1,20160211,15:19,6987.00,6990.40,6985.05,6986.95,71175,21798900
NIFTY_F1,20160211,15:20,6986.30,6998.90,6986.00,6998.90,90300,21798900
NIFTY_F1,20160211,15:21,6996.50,6996.50,6985.00,6985.00,93525,21798900
NIFTY_F1,20160211,15:22,6985.00,6986.95,6981.65,6985.00,69450,21392550
NIFTY_F1,20160211,15:23,6985.00,6986.85,6977.00,6977.00,92850,21392550
NIFTY_F1,20160211,15:24,6976.10,6977.00,6971.65,6976.25,107100,21392550
NIFTY_F1,20160211,15:25,6974.60,6976.90,6972.20,6972.50,98550,21372976
NIFTY_F1,20160211,15:26,6973.75,6974.55,6970.20,6972.75,114525,21372976
NIFTY_F1,20160211,15:27,6973.60,6977.50,6972.50,6977.00,91200,21372976
NIFTY_F1,20160211,15:28,6976.80,6980.00,6976.00,6980.00,130275,21368476
NIFTY_F1,20160211,15:29,6979.30,6986.80,6979.30,6985.00,156075,21368476
NIFTY_F1,20160211,15:30,6985.25,6985.25,6980.00,6981.85,113550,21368476
NIFTY_F1,20160212,09:16,7030.00,7039.00,7017.15,7019.50,322425,19793624
NIFTY_F1,20160212,09:17,7020.00,7020.00,7007.75,7011.60,226500,19793624
NIFTY_F1,20160212,09:18,7011.75,7011.75,6993.00,6999.40,228375,19793624
NIFTY_F1,20160212,09:19,7000.00,7005.90,6999.10,7005.00,129525,20019376
NIFTY_F1,20160212,09:20,7006.30,7015.00,7005.00,7014.50,113850,20019376
NIFTY_F1,20160212,09:21,7014.10,7015.00,7001.00,7001.00,130875,20019376
NIFTY_F1,20160212,09:22,7000.30,7004.00,6988.10,6990.55,141000,20141176
NIFTY_F1,20160212,09:23,6990.65,6991.40,6973.75,6980.20,149850,20141176
NIFTY_F1,20160212,09:24,6979.75,6980.00,6960.85,6975.00,220050,20141176
NIFTY_F1,20160212,09:25,6974.85,6975.25,6963.10,6963.50,152250,20350650
NIFTY_F1,20160212,09:26,6964.10,6978.50,6964.10,6974.65,101625,20350650
NIFTY_F1,20160212,09:27,6975.40,6982.15,6969.95,6982.15,73200,20350650
NIFTY_F1,20160212,09:28,6983.00,7004.50,6982.40,6994.65,155850,20434650
NIFTY_F1,20160212,09:29,6994.65,7001.20,6981.95,6991.75,117600,20434650
NIFTY_F1,20160212,09:30,6990.60,7004.25,6990.60,7003.50,101700,20434650
NIFTY_F1,20160212,09:31,7005.00,7009.65,6992.05,7005.00,122175,20545124
NIFTY_F1,20160212,09:32,7004.90,7014.90,6998.50,7007.00,113250,20545124
NIFTY_F1,20160212,09:33,7008.20,7011.95,7000.95,7005.75,44700,20545124
NIFTY_F1,20160212,09:34,7005.00,7008.00,7001.55,7004.70,48150,20634976
NIFTY_F1,20160212,09:35,7004.50,7011.60,7000.00,7001.10,55200,20634976
NIFTY_F1,20160212,09:36,7002.00,7005.10,6998.00,7005.00,80025,20634976
NIFTY_F1,20160212,09:37,7004.05,7005.00,6998.85,7002.10,32025,20663924
NIFTY_F1,20160212,09:38,7000.00,7002.95,6998.05,6998.20,54975,20663924
NIFTY_F1,20160212,09:39,6999.00,7007.85,6998.50,7005.35,47925,20663924
NIFTY_F1,20160212,09:40,7006.00,7010.00,7000.00,7000.70,66000,20709976
NIFTY_F1,20160212,09:41,7000.60,7004.55,6995.50,6996.40,33750,20709976
NIFTY_F1,20160212,09:42,6997.10,6997.80,6980.35,6982.95,95175,20709976
NIFTY_F1,20160212,09:43,6983.45,6992.50,6980.00,6989.50,58950,20748524
NIFTY_F1,20160212,09:44,6989.55,6992.75,6985.00,6985.10,31275,20748524
NIFTY_F1,20160212,09:45,6985.15,6990.45,6985.15,6989.90,24600,20748524
NIFTY_F1,20160212,09:46,6990.50,6992.70,6981.10,6982.90,29625,20670000
NIFTY_F1,20160212,09:47,6983.10,6988.35,6981.00,6981.00,30600,20670000
NIFTY_F1,20160212,09:48,6980.60,6980.85,6973.20,6979.95,62325,20670000
NIFTY_F1,20160212,09:49,6980.90,6986.80,6977.60,6981.10,43950,20676750
NIFTY_F1,20160212,09:50,6981.00,6982.95,6976.35,6981.00,34950,20676750
NIFTY_F1,20160212,09:51,6980.60,6982.55,6975.30,6975.50,36975,20676750
NIFTY_F1,20160212,09:52,6975.50,6979.10,6975.05,6976.00,24000,20704124
NIFTY_F1,20160212,09:53,6976.80,6981.10,6974.60,6979.70,39675,20704124
NIFTY_F1,20160212,09:54,6979.65,6986.00,6979.15,6986.00,29100,20704124
NIFTY_F1,20160212,09:55,6986.00,6988.90,6983.00,6987.40,40875,20740950
NIFTY_F1,20160212,09:56,6987.40,6988.00,6978.25,6983.60,28125,20740950
NIFTY_F1,20160212,09:57,6982.40,6986.35,6978.10,6986.10,33300,20740950
NIFTY_F1,20160212,09:58,6986.80,6989.90,6983.10,6989.90,34650,20748900
NIFTY_F1,20160212,09:59,6990.00,6992.10,6982.15,6985.00,41325,20748900
NIFTY_F1,20160212,10:00,6984.95,6989.45,6981.00,6981.00,27675,20748900

NIFTY_F1,20160212,10:01,6983.60,6984.60,6980.60,6983.00,22800,20773576
NIFTY_F1,20160212,10:02,6982.60,6987.30,6976.60,6976.60,35550,20773576
NIFTY_F1,20160212,10:03,6976.60,6979.90,6975.40,6979.00,31875,20773576
NIFTY_F1,20160212,10:04,6979.50,6985.00,6979.50,6984.25,34950,20795924
NIFTY_F1,20160212,10:05,6983.10,6985.90,6978.00,6981.85,51975,20795924
NIFTY_F1,20160212,10:06,6980.90,6983.40,6978.85,6981.95,23025,20795924
NIFTY_F1,20160212,10:07,6983.25,6985.10,6980.90,6985.10,22875,20838450
NIFTY_F1,20160212,10:08,6983.60,6984.35,6980.00,6982.25,26700,20838450
NIFTY_F1,20160212,10:09,6983.35,6983.35,6976.00,6976.00,36150,20838450
NIFTY_F1,20160212,10:10,6975.00,6977.10,6972.00,6972.15,65700,20863876
NIFTY_F1,20160212,10:11,6972.10,6974.50,6965.40,6966.05,81375,20863876
NIFTY_F1,20160212,10:12,6967.00,6967.10,6956.00,6957.30,115725,20863876
NIFTY_F1,20160212,10:13,6957.30,6967.85,6957.30,6966.10,83625,20928976
NIFTY_F1,20160212,10:14,6966.95,6967.95,6958.00,6959.95,61500,20928976
NIFTY_F1,20160212,10:15,6959.90,6970.00,6955.35,6969.95,108150,20928976
NIFTY_F1,20160212,10:16,6969.85,6969.85,6962.65,6968.00,70800,20994076
NIFTY_F1,20160212,10:17,6968.05,6969.00,6955.60,6955.60,50100,20994076
NIFTY_F1,20160212,10:18,6955.20,6957.90,6952.40,6956.45,84750,20994076
NIFTY_F1,20160212,10:19,6954.20,6957.00,6943.60,6947.60,152925,21008024
NIFTY_F1,20160212,10:20,6946.20,6948.00,6941.10,6942.10,83850,21008024
NIFTY_F1,20160212,10:21,6943.65,6949.90,6943.65,6949.00,48075,21008024
NIFTY_F1,20160212,10:22,6947.20,6947.20,6935.00,6940.95,106950,21037050
NIFTY_F1,20160212,10:23,6940.45,6941.90,6934.00,6939.05,77175,21037050
NIFTY_F1,20160212,10:24,6940.05,6944.00,6931.90,6935.60,74175,21037050
NIFTY_F1,20160212,10:25,6935.50,6942.90,6931.60,6942.85,67725,21088576
NIFTY_F1,20160212,10:26,6943.05,6944.40,6936.70,6940.10,56700,21088576
NIFTY_F1,20160212,10:27,6940.00,6945.35,6939.45,6941.90,52800,21088576
NIFTY_F1,20160212,10:28,6942.90,6947.40,6940.95,6947.00,43650,21140176
NIFTY_F1,20160212,10:29,6946.95,6952.00,6946.30,6951.00,58125,21140176
NIFTY_F1,20160212,10:30,6951.00,6956.00,6951.00,6954.50,51525,21140176
NIFTY_F1,20160212,10:31,6954.05,6959.00,6952.00,6958.75,73500,21154500
NIFTY_F1,20160212,10:32,6958.20,6963.00,6958.20,6962.50,59475,21154500
NIFTY_F1,20160212,10:33,6962.55,6965.00,6960.55,6962.95,66825,21154500
NIFTY_F1,20160212,10:34,6963.00,6963.55,6954.90,6958.15,53400,21166050
NIFTY_F1,20160212,10:35,6959.05,6966.15,6956.45,6966.05,45150,21166050
NIFTY_F1,20160212,10:36,6966.70,6976.80,6966.00,6976.70,135900,21166050
NIFTY_F1,20160212,10:37,6978.90,6991.00,6977.25,6991.00,159600,21161924
NIFTY_F1,20160212,10:38,6992.70,6998.30,6990.00,6990.00,123225,21161924
NIFTY_F1,20160212,10:39,6990.00,6990.00,6977.15,6977.15,84075,21161924
NIFTY_F1,20160212,10:40,6976.30,6981.00,6973.50,6977.05,57825,21147676
NIFTY_F1,20160212,10:41,6978.70,6981.05,6975.50,6978.40,43125,21147676
NIFTY_F1,20160212,10:42,6977.70,6991.00,6977.15,6991.00,58050,21147676
NIFTY_F1,20160212,10:43,6991.00,7001.95,6988.55,7001.95,108675,21158776
NIFTY_F1,20160212,10:44,6999.95,7001.75,6995.95,6996.20,71250,21158776
NIFTY_F1,20160212,10:45,6995.40,7002.00,6988.30,6988.75,64200,21158776
NIFTY_F1,20160212,10:46,6988.50,6989.00,6983.25,6988.45,51225,21140476
NIFTY_F1,20160212,10:47,6987.55,6997.80,6987.00,6990.55,39075,21140476
NIFTY_F1,20160212,10:48,6990.00,6998.10,6988.30,6997.90,46650,21140476
NIFTY_F1,20160212,10:49,6997.80,6998.00,6988.00,6989.50,28200,21161176
NIFTY_F1,20160212,10:50,6991.30,6996.60,6988.10,6995.65,37725,21161176
NIFTY_F1,20160212,10:51,6995.90,6996.00,6988.10,6992.40,27750,21161176
NIFTY_F1,20160212,10:52,6992.00,6993.00,6987.20,6987.30,41325,21198000
NIFTY_F1,20160212,10:53,6988.80,6988.90,6976.50,6979.35,60600,21198000
NIFTY_F1,20160212,10:54,6978.30,6978.30,6968.00,6974.20,74475,21198000
NIFTY_F1,20160212,10:55,6974.05,6988.10,6973.00,6977.85,53175,21201150
NIFTY_F1,20160212,10:56,6979.10,6986.00,6977.65,6983.90,28500,21201150
NIFTY_F1,20160212,10:57,6983.10,6984.90,6977.10,6983.20,41250,21201150
NIFTY_F1,20160212,10:58,6983.25,6985.85,6979.10,6979.10,35175,21230776
NIFTY_F1,20160212,10:59,6980.00,6985.00,6979.00,6980.85,36900,21230776
NIFTY_F1,20160212,11:00,6980.85,6980.85,6972.00,6979.95,27000,21230776

NIFTY_F1,20160212,11:01,6980.00,6980.00,6974.00,6977.65,20775,21233176
NIFTY_F1,20160212,11:02,6979.00,6986.80,6979.00,6983.95,28425,21233176
NIFTY_F1,20160212,11:03,6984.85,6986.40,6980.10,6980.10,23775,21233176
NIFTY_F1,20160212,11:04,6980.75,6983.85,6978.55,6980.00,25425,21236550
NIFTY_F1,20160212,11:05,6979.25,6980.00,6975.00,6976.05,24675,21236550
NIFTY_F1,20160212,11:06,6975.45,6978.95,6972.15,6978.95,18750,21236550
NIFTY_F1,20160212,11:07,6977.40,6980.00,6971.10,6971.80,21975,21244350
NIFTY_F1,20160212,11:08,6971.95,6979.95,6971.95,6978.75,23850,21244350
NIFTY_F1,20160212,11:09,6978.75,6978.75,6970.65,6972.00,24900,21244350
NIFTY_F1,20160212,11:10,6971.80,6976.00,6970.95,6975.00,22200,21256350
NIFTY_F1,20160212,11:11,6974.95,6975.00,6970.10,6973.20,12600,21256350
NIFTY_F1,20160212,11:12,6974.45,6974.50,6965.00,6966.70,32250,21256350
NIFTY_F1,20160212,11:13,6965.75,6967.45,6957.20,6959.70,49125,21254100
NIFTY_F1,20160212,11:14,6959.70,6967.50,6959.70,6965.40,33450,21254100
NIFTY_F1,20160212,11:15,6965.40,6969.00,6963.35,6966.00,22500,21254100
NIFTY_F1,20160212,11:16,6964.00,6964.70,6955.10,6960.00,29925,21270524
NIFTY_F1,20160212,11:17,6960.00,6963.00,6957.00,6958.90,21900,21270524
NIFTY_F1,20160212,11:18,6958.00,6964.50,6957.70,6964.50,16050,21270524
NIFTY_F1,20160212,11:19,6962.50,6966.95,6960.15,6960.15,20325,21259576
NIFTY_F1,20160212,11:20,6961.60,6967.00,6961.00,6966.00,14550,21259576
NIFTY_F1,20160212,11:21,6965.00,6965.00,6958.00,6963.30,19500,21259576
NIFTY_F1,20160212,11:22,6961.15,6965.95,6960.00,6962.00,24525,21263176
NIFTY_F1,20160212,11:23,6962.05,6963.55,6958.00,6960.25,15600,21263176
NIFTY_F1,20160212,11:24,6960.95,6960.95,6956.20,6957.85,16650,21263176
NIFTY_F1,20160212,11:25,6957.90,6966.00,6956.25,6965.05,12750,21269924
NIFTY_F1,20160212,11:26,6964.65,6964.65,6956.00,6958.45,30975,21269924
NIFTY_F1,20160212,11:27,6957.85,6959.30,6952.70,6953.30,20250,21269924
NIFTY_F1,20160212,11:28,6953.00,6954.00,6947.05,6948.00,80625,21266924
NIFTY_F1,20160212,11:29,6946.70,6949.10,6940.15,6944.10,87450,21266924
NIFTY_F1,20160212,11:30,6944.10,6947.95,6940.60,6947.25,50250,21266924
NIFTY_F1,20160212,11:31,6949.75,6957.10,6947.00,6947.00,38250,21272024
NIFTY_F1,20160212,11:32,6946.80,6947.10,6942.00,6946.45,32325,21272024
NIFTY_F1,20160212,11:33,6946.50,6949.50,6941.55,6945.45,21450,21272024
NIFTY_F1,20160212,11:34,6947.00,6953.55,6945.80,6949.00,37500,21285900
NIFTY_F1,20160212,11:35,6948.85,6953.85,6944.20,6953.00,22800,21285900
NIFTY_F1,20160212,11:36,6953.35,6953.90,6950.00,6952.45,22425,21285900
NIFTY_F1,20160212,11:37,6950.70,6953.00,6948.05,6951.00,19200,21295350
NIFTY_F1,20160212,11:38,6951.70,6952.05,6947.60,6949.00,12000,21295350
NIFTY_F1,20160212,11:39,6949.95,6955.00,6949.05,6952.95,16275,21295350
NIFTY_F1,20160212,11:40,6950.95,6950.95,6944.00,6944.25,19950,21296924
NIFTY_F1,20160212,11:41,6944.15,6947.85,6941.95,6941.95,21825,21296924
NIFTY_F1,20160212,11:42,6941.60,6943.95,6935.25,6936.25,54900,21296924
NIFTY_F1,20160212,11:43,6935.30,6941.55,6935.25,6938.45,34275,21321376
NIFTY_F1,20160212,11:44,6941.00,6943.00,6938.15,6942.35,22425,21321376
NIFTY_F1,20160212,11:45,6942.00,6944.05,6935.20,6935.70,28350,21321376
NIFTY_F1,20160212,11:46,6934.70,6939.20,6933.35,6934.75,38850,21348976
NIFTY_F1,20160212,11:47,6936.00,6936.00,6922.40,6924.80,184050,21348976
NIFTY_F1,20160212,11:48,6923.30,6924.30,6919.90,6920.30,105000,21348976
NIFTY_F1,20160212,11:49,6921.90,6929.90,6920.30,6924.70,61350,21361500
NIFTY_F1,20160212,11:50,6924.70,6925.00,6920.50,6925.00,44175,21361500
NIFTY_F1,20160212,11:51,6924.95,6933.60,6924.95,6930.50,50700,21361500
NIFTY_F1,20160212,11:52,6932.75,6936.40,6930.00,6936.15,47775,21395100
NIFTY_F1,20160212,11:53,6937.00,6937.00,6930.25,6936.90,36900,21395100
NIFTY_F1,20160212,11:54,6936.75,6939.15,6933.15,6938.90,28275,21395100
NIFTY_F1,20160212,11:55,6938.10,6939.85,6936.25,6936.65,30375,21421200
NIFTY_F1,20160212,11:56,6937.35,6942.00,6936.20,6941.90,54450,21421200
NIFTY_F1,20160212,11:57,6942.00,6942.00,6936.70,6938.65,31650,21421200
NIFTY_F1,20160212,11:58,6938.00,6938.75,6933.05,6933.40,20550,21440400
NIFTY_F1,20160212,11:59,6933.00,6936.40,6928.05,6929.20,35325,21440400
NIFTY_F1,20160212,12:00,6930.00,6930.85,6926.10,6928.90,24375,21440400

NIFTY_F1,20160212,12:01,6928.00,6929.90,6923.70,6926.35,21450,21444000
NIFTY_F1,20160212,12:02,6926.50,6929.05,6922.40,6928.55,34200,21444000
NIFTY_F1,20160212,12:03,6929.05,6931.75,6927.45,6928.40,30000,21444000
NIFTY_F1,20160212,12:04,6928.30,6928.60,6917.20,6923.95,68850,21465600
NIFTY_F1,20160212,12:05,6924.90,6928.05,6922.60,6926.05,31050,21465600
NIFTY_F1,20160212,12:06,6926.40,6932.40,6926.15,6928.50,31050,21465600
NIFTY_F1,20160212,12:07,6928.15,6930.00,6926.00,6928.65,22725,21476850
NIFTY_F1,20160212,12:08,6928.65,6932.85,6928.00,6932.85,11175,21476850
NIFTY_F1,20160212,12:09,6932.00,6932.00,6924.00,6924.00,29325,21476850
NIFTY_F1,20160212,12:10,6924.00,6928.10,6922.75,6926.85,14775,21486224
NIFTY_F1,20160212,12:11,6927.10,6928.70,6924.30,6925.60,13575,21486224
NIFTY_F1,20160212,12:12,6926.00,6928.95,6926.00,6928.80,21150,21486224
NIFTY_F1,20160212,12:13,6928.85,6930.30,6926.60,6926.70,27150,21513150
NIFTY_F1,20160212,12:14,6928.05,6928.85,6924.00,6925.70,23775,21513150
NIFTY_F1,20160212,12:15,6924.30,6925.80,6921.30,6924.45,33150,21513150
NIFTY_F1,20160212,12:16,6924.00,6925.40,6919.20,6919.35,33075,21539924
NIFTY_F1,20160212,12:17,6919.40,6920.55,6918.10,6920.55,36525,21539924
NIFTY_F1,20160212,12:18,6919.20,6919.20,6911.80,6912.00,83550,21539924
NIFTY_F1,20160212,12:19,6911.50,6916.75,6906.50,6916.00,93675,21529424
NIFTY_F1,20160212,12:20,6916.10,6918.40,6913.80,6915.95,45225,21529424
NIFTY_F1,20160212,12:21,6916.85,6919.95,6915.35,6917.40,31800,21529424
NIFTY_F1,20160212,12:22,6918.65,6921.90,6916.00,6921.00,33675,21538500
NIFTY_F1,20160212,12:23,6921.20,6925.00,6919.75,6921.05,45825,21538500
NIFTY_F1,20160212,12:24,6921.70,6921.70,6915.05,6916.75,32850,21538500
NIFTY_F1,20160212,12:25,6916.95,6917.00,6907.45,6907.45,41700,21585676
NIFTY_F1,20160212,12:26,6907.25,6910.00,6899.30,6903.45,144975,21585676
NIFTY_F1,20160212,12:27,6903.50,6907.85,6903.50,6907.00,59100,21585676
NIFTY_F1,20160212,12:28,6907.00,6908.00,6902.00,6902.00,56025,21651824
NIFTY_F1,20160212,12:29,6902.70,6905.00,6900.00,6905.00,90975,21651824
NIFTY_F1,20160212,12:30,6905.00,6906.85,6903.05,6904.70,55350,21651824
NIFTY_F1,20160212,12:31,6903.15,6907.10,6901.80,6903.05,32625,21750450
NIFTY_F1,20160212,12:32,6903.00,6903.90,6890.10,6893.15,150975,21750450
NIFTY_F1,20160212,12:33,6894.35,6897.25,6893.00,6896.70,74025,21750450
NIFTY_F1,20160212,12:34,6896.65,6896.65,6875.55,6882.25,167325,21762450
NIFTY_F1,20160212,12:35,6882.30,6886.50,6880.35,6886.15,79050,21762450
NIFTY_F1,20160212,12:36,6887.10,6895.90,6887.00,6891.95,81750,21762450
NIFTY_F1,20160212,12:37,6889.55,6897.80,6888.65,6896.75,81600,21845776
NIFTY_F1,20160212,12:38,6896.55,6903.80,6893.05,6903.80,114675,21845776
NIFTY_F1,20160212,12:39,6903.90,6916.90,6903.90,6916.85,115125,21845776
NIFTY_F1,20160212,12:40,6916.10,6927.00,6916.10,6924.15,148650,21940124
NIFTY_F1,20160212,12:41,6923.00,6924.65,6916.70,6922.90,70200,21940124
NIFTY_F1,20160212,12:42,6922.95,6926.00,6915.05,6926.00,50100,21940124
NIFTY_F1,20160212,12:43,6925.00,6932.25,6922.30,6932.25,94950,22002224
NIFTY_F1,20160212,12:44,6932.20,6944.00,6929.00,6944.00,144375,22002224
NIFTY_F1,20160212,12:45,6945.00,6954.30,6945.00,6954.30,267675,22002224
NIFTY_F1,20160212,12:46,6954.95,6968.00,6952.00,6954.10,181350,21937576
NIFTY_F1,20160212,12:47,6955.50,6955.50,6944.00,6946.00,117000,21937576
NIFTY_F1,20160212,12:48,6949.05,6949.05,6936.60,6938.45,81000,21937576
NIFTY_F1,20160212,12:49,6938.45,6944.85,6932.20,6944.00,62550,21947324
NIFTY_F1,20160212,12:50,6944.55,6960.00,6944.55,6952.20,83775,21947324
NIFTY_F1,20160212,12:51,6953.00,6956.75,6944.50,6952.00,48150,21947324
NIFTY_F1,20160212,12:52,6952.00,6952.90,6939.00,6949.40,43950,21973950
NIFTY_F1,20160212,12:53,6950.00,6953.75,6942.60,6953.75,43425,21973950
NIFTY_F1,20160212,12:54,6951.55,6954.90,6940.55,6940.55,46650,21973950
NIFTY_F1,20160212,12:55,6940.50,6955.00,6939.40,6955.00,43500,21987750
NIFTY_F1,20160212,12:56,6955.95,6960.00,6950.65,6950.95,133050,21987750
NIFTY_F1,20160212,12:57,6949.95,6957.00,6945.05,6954.30,25050,21987750
NIFTY_F1,20160212,12:58,6955.00,6956.45,6945.05,6950.00,33075,21911100
NIFTY_F1,20160212,12:59,6950.00,6953.90,6945.95,6950.00,23250,21911100
NIFTY_F1,20160212,13:00,6948.75,6955.00,6948.75,6952.85,38325,21911100

NIFTY_F1,20160212,13:01,6953.00,6960.00,6951.55,6956.40,50925,21865350
NIFTY_F1,20160212,13:02,6956.00,6958.00,6945.50,6955.90,42225,21865350
NIFTY_F1,20160212,13:03,6955.95,6957.90,6950.10,6953.05,21150,21865350
NIFTY_F1,20160212,13:04,6951.05,6956.65,6951.05,6952.75,24000,21899624
NIFTY_F1,20160212,13:05,6952.75,6954.20,6951.05,6953.85,16200,21899624
NIFTY_F1,20160212,13:06,6952.50,6962.40,6952.50,6961.70,79425,21899624
NIFTY_F1,20160212,13:07,6960.35,6978.00,6960.35,6977.10,162300,21905924
NIFTY_F1,20160212,13:08,6977.10,6983.45,6970.00,6970.00,131025,21905924
NIFTY_F1,20160212,13:09,6970.00,6980.45,6969.10,6980.40,92250,21905924
NIFTY_F1,20160212,13:10,6981.00,6985.80,6975.50,6976.00,102300,21885376
NIFTY_F1,20160212,13:11,6976.50,6979.25,6970.40,6977.15,56925,21885376
NIFTY_F1,20160212,13:12,6977.25,6978.70,6966.00,6966.00,63975,21885376
NIFTY_F1,20160212,13:13,6968.00,6973.45,6965.00,6968.70,50025,21885300
NIFTY_F1,20160212,13:14,6969.75,6969.75,6956.90,6964.00,56775,21885300
NIFTY_F1,20160212,13:15,6963.55,6963.55,6956.65,6958.45,31875,21885300
NIFTY_F1,20160212,13:16,6958.00,6958.00,6945.00,6945.75,62700,21837750
NIFTY_F1,20160212,13:17,6946.15,6952.00,6945.10,6952.00,55200,21837750
NIFTY_F1,20160212,13:18,6951.05,6961.00,6951.05,6959.30,27900,21837750
NIFTY_F1,20160212,13:19,6957.00,6958.85,6953.00,6956.00,20700,21844650
NIFTY_F1,20160212,13:20,6958.95,6960.85,6950.95,6950.95,23550,21844650
NIFTY_F1,20160212,13:21,6950.50,6954.75,6948.00,6952.00,23325,21844650
NIFTY_F1,20160212,13:22,6951.00,6954.70,6948.00,6954.70,13425,21861824
NIFTY_F1,20160212,13:23,6955.50,6959.00,6952.55,6953.00,17700,21861824
NIFTY_F1,20160212,13:24,6953.00,6959.75,6952.85,6956.00,25500,21861824
NIFTY_F1,20160212,13:25,6956.00,6963.90,6956.00,6960.95,51600,21872624
NIFTY_F1,20160212,13:26,6962.30,6968.95,6961.70,6968.95,46575,21872624
NIFTY_F1,20160212,13:27,6969.75,6972.35,6966.00,6972.00,51750,21872624
NIFTY_F1,20160212,13:28,6973.40,6973.40,6967.00,6970.80,30900,21889724
NIFTY_F1,20160212,13:29,6969.40,6974.15,6966.50,6970.10,48375,21889724
NIFTY_F1,20160212,13:30,6969.00,6972.90,6966.35,6967.60,25725,21889724
NIFTY_F1,20160212,13:31,6967.85,6976.20,6967.05,6969.15,64950,21929700
NIFTY_F1,20160212,13:32,6972.00,6974.80,6964.50,6964.50,72300,21929700
NIFTY_F1,20160212,13:33,6963.45,6969.30,6960.50,6969.30,43200,21929700
NIFTY_F1,20160212,13:34,6969.40,6976.70,6969.40,6976.00,52650,21981376
NIFTY_F1,20160212,13:35,6976.25,6979.20,6973.00,6975.30,58650,21981376
NIFTY_F1,20160212,13:36,6974.20,6989.90,6972.00,6985.55,100575,21981376
NIFTY_F1,20160212,13:37,6984.20,6988.95,6978.25,6986.45,78300,21985200
NIFTY_F1,20160212,13:38,6987.00,6990.00,6981.15,6987.80,60600,21985200
NIFTY_F1,20160212,13:39,6987.00,7004.75,6985.90,7002.10,177825,21985200
NIFTY_F1,20160212,13:40,7002.95,7009.00,7000.00,7006.00,168150,21944024
NIFTY_F1,20160212,13:41,7005.60,7006.70,6998.10,7000.00,89775,21944024
NIFTY_F1,20160212,13:42,6999.50,6999.85,6988.70,6990.00,96375,21944024
NIFTY_F1,20160212,13:43,6991.05,7007.90,6990.80,7005.85,64800,22010924
NIFTY_F1,20160212,13:44,7005.00,7021.95,7005.00,7020.95,169050,22010924
NIFTY_F1,20160212,13:45,7021.90,7022.95,7009.05,7016.40,95925,22010924
NIFTY_F1,20160212,13:46,7015.15,7020.00,7008.00,7008.55,69825,22000050
NIFTY_F1,20160212,13:47,7008.35,7024.00,7008.30,7015.00,98700,22000050
NIFTY_F1,20160212,13:48,7014.90,7016.25,7004.00,7006.75,72750,22000050
NIFTY_F1,20160212,13:49,7005.00,7005.00,6982.25,6986.10,124950,22005524
NIFTY_F1,20160212,13:50,6985.15,7003.50,6985.05,7002.20,72825,22005524
NIFTY_F1,20160212,13:51,7000.30,7003.80,6993.85,6998.15,45525,22005524
NIFTY_F1,20160212,13:52,6997.95,6999.95,6990.00,6991.50,42750,22019324
NIFTY_F1,20160212,13:53,6990.50,6999.40,6988.20,6999.40,40200,22019324
NIFTY_F1,20160212,13:54,6999.40,7001.95,6990.00,6994.80,54750,22019324
NIFTY_F1,20160212,13:55,6994.00,6994.00,6987.60,6987.60,54000,22036050
NIFTY_F1,20160212,13:56,6985.75,6994.55,6984.70,6989.80,54525,22036050
NIFTY_F1,20160212,13:57,6988.50,6989.90,6982.35,6985.20,43725,22036050
NIFTY_F1,20160212,13:58,6987.35,6988.75,6965.20,6972.95,144375,22030724
NIFTY_F1,20160212,13:59,6972.30,6979.00,6967.50,6973.85,96075,22030724
NIFTY_F1,20160212,14:00,6973.45,6980.00,6972.65,6972.65,57150,22030724

NIFTY_F1,20160212,14:01,6975.00,6980.85,6972.15,6978.00,41175,22003650
NIFTY_F1,20160212,14:02,6978.50,6983.00,6974.55,6980.00,29175,22003650
NIFTY_F1,20160212,14:03,6981.85,6983.85,6977.95,6977.95,18450,22003650
NIFTY_F1,20160212,14:04,6977.35,6980.55,6974.00,6975.00,26850,22014000
NIFTY_F1,20160212,14:05,6974.45,6975.20,6968.30,6969.00,36300,22014000
NIFTY_F1,20160212,14:06,6968.55,6974.20,6968.30,6971.50,38475,22014000
NIFTY_F1,20160212,14:07,6971.60,6978.45,6969.05,6978.45,27600,22031700
NIFTY_F1,20160212,14:08,6979.00,6988.90,6977.25,6986.90,43200,22031700
NIFTY_F1,20160212,14:09,6985.15,6994.65,6985.15,6991.00,56475,22031700
NIFTY_F1,20160212,14:10,6990.30,6997.00,6988.55,6991.25,62250,22042724
NIFTY_F1,20160212,14:11,6990.55,6997.00,6990.00,6990.00,41925,22042724
NIFTY_F1,20160212,14:12,6990.55,6990.55,6980.15,6986.00,37425,22042724
NIFTY_F1,20160212,14:13,6986.05,6992.25,6982.15,6982.15,24675,22068376
NIFTY_F1,20160212,14:14,6982.30,6988.15,6977.30,6985.85,30900,22068376
NIFTY_F1,20160212,14:15,6985.85,6986.95,6980.00,6983.75,22125,22068376
NIFTY_F1,20160212,14:16,6983.45,6992.90,6983.00,6985.00,18675,22049400
NIFTY_F1,20160212,14:17,6986.30,6993.70,6985.85,6993.00,15600,22049400
NIFTY_F1,20160212,14:18,6992.80,6992.80,6985.05,6992.60,17625,22049400
NIFTY_F1,20160212,14:19,6992.50,6993.40,6987.10,6989.00,16500,21949576
NIFTY_F1,20160212,14:20,6989.00,6998.00,6989.00,6998.00,31500,21949576
NIFTY_F1,20160212,14:21,6996.55,6996.55,6988.00,6988.55,17625,21949576
NIFTY_F1,20160212,14:22,6988.55,6991.45,6985.05,6985.05,25800,21947550
NIFTY_F1,20160212,14:23,6984.80,6986.95,6978.00,6978.00,49200,21947550
NIFTY_F1,20160212,14:24,6978.00,7001.50,6978.00,7001.50,72075,21947550
NIFTY_F1,20160212,14:25,7001.80,7003.70,6998.00,7002.35,45450,21940350
NIFTY_F1,20160212,14:26,7001.30,7018.00,7001.30,7018.00,141450,21940350
NIFTY_F1,20160212,14:27,7018.00,7019.00,7009.75,7009.75,79800,21940350
NIFTY_F1,20160212,14:28,7009.00,7018.90,7008.00,7018.30,43500,21911700
NIFTY_F1,20160212,14:29,7018.90,7021.90,7007.00,7007.00,63375,21911700
NIFTY_F1,20160212,14:30,7008.35,7016.45,7007.60,7015.00,33450,21911700
NIFTY_F1,20160212,14:31,7016.00,7019.15,7009.65,7015.00,33975,21931576
NIFTY_F1,20160212,14:32,7015.00,7024.90,7012.20,7023.25,90600,21931576
NIFTY_F1,20160212,14:33,7024.35,7031.50,7024.00,7027.20,178350,21931576
NIFTY_F1,20160212,14:34,7027.35,7027.35,7018.75,7018.75,59775,21916200
NIFTY_F1,20160212,14:35,7018.90,7023.70,7015.00,7019.95,35925,21916200
NIFTY_F1,20160212,14:36,7021.55,7029.35,7020.55,7023.40,51000,21916200
NIFTY_F1,20160212,14:37,7022.00,7023.70,7013.05,7013.05,49125,21916124
NIFTY_F1,20160212,14:38,7015.00,7017.00,7010.50,7014.20,41775,21916124
NIFTY_F1,20160212,14:39,7013.85,7020.00,7012.00,7018.00,34275,21916124
NIFTY_F1,20160212,14:40,7018.90,7025.30,7016.70,7023.45,49350,21908924
NIFTY_F1,20160212,14:41,7023.00,7026.50,7020.00,7024.95,49350,21908924
NIFTY_F1,20160212,14:42,7023.35,7026.95,7013.70,7013.70,49125,21908924
NIFTY_F1,20160212,14:43,7013.00,7021.90,7013.00,7017.05,44475,21894750
NIFTY_F1,20160212,14:44,7017.60,7024.00,7017.60,7021.45,43275,21894750
NIFTY_F1,20160212,14:45,7021.45,7022.80,7016.50,7017.35,31650,21894750
NIFTY_F1,20160212,14:46,7017.20,7024.00,7014.00,7022.60,50775,21888524
NIFTY_F1,20160212,14:47,7024.45,7033.90,7023.50,7033.50,98025,21888524
NIFTY_F1,20160212,14:48,7033.40,7036.45,7027.30,7036.15,101475,21888524
NIFTY_F1,20160212,14:49,7033.75,7042.50,7031.70,7040.85,125700,21816300
NIFTY_F1,20160212,14:50,7041.00,7043.00,7036.00,7037.25,100725,21816300
NIFTY_F1,20160212,14:51,7036.95,7037.10,7023.50,7026.35,68100,21816300
NIFTY_F1,20160212,14:52,7027.10,7032.00,7025.00,7025.00,72150,21760050
NIFTY_F1,20160212,14:53,7025.05,7034.55,7023.35,7027.10,32100,21760050
NIFTY_F1,20160212,14:54,7027.35,7032.75,7024.00,7024.00,41925,21760050
NIFTY_F1,20160212,14:55,7023.25,7026.05,7015.65,7017.00,54375,21721424
NIFTY_F1,20160212,14:56,7016.90,7016.90,7011.85,7011.85,75375,21721424
NIFTY_F1,20160212,14:57,7011.15,7012.00,7001.00,7002.20,131925,21721424
NIFTY_F1,20160212,14:58,7004.45,7005.35,6998.45,6998.45,106575,21746624
NIFTY_F1,20160212,14:59,6996.20,6998.50,6986.55,6997.00,143925,21746624
NIFTY_F1,20160212,15:00,6998.40,7003.30,6996.85,7000.15,67275,21746624

NIFTY_F1,20160212,15:01,7000.15,7009.40,6998.00,7009.40,59400,21715276
NIFTY_F1,20160212,15:02,7009.55,7017.00,7008.95,7010.60,59400,21715276
NIFTY_F1,20160212,15:03,7011.20,7012.95,7001.90,7004.00,54525,21715276
NIFTY_F1,20160212,15:04,7003.35,7003.35,6988.55,6999.15,73350,21701700
NIFTY_F1,20160212,15:05,6998.15,7002.95,6994.00,6994.00,49275,21701700
NIFTY_F1,20160212,15:06,6992.75,6995.00,6988.20,6995.00,48975,21701700
NIFTY_F1,20160212,15:07,6994.05,6994.05,6986.00,6986.95,45075,21700424
NIFTY_F1,20160212,15:08,6986.00,6989.50,6981.00,6982.05,63900,21700424
NIFTY_F1,20160212,15:09,6981.45,6990.25,6981.45,6985.85,58125,21700424
NIFTY_F1,20160212,15:10,6986.80,6989.35,6983.35,6986.00,48150,21714450
NIFTY_F1,20160212,15:11,6983.65,6991.80,6982.05,6990.10,41550,21714450
NIFTY_F1,20160212,15:12,6990.95,6991.90,6981.00,6981.00,35925,21714450
NIFTY_F1,20160212,15:13,6981.00,6997.85,6981.00,6996.55,46125,21701176
NIFTY_F1,20160212,15:14,6996.60,6999.80,6989.50,6990.30,43050,21701176
NIFTY_F1,20160212,15:15,6990.70,6991.45,6983.75,6991.00,67575,21701176
NIFTY_F1,20160212,15:16,6991.35,6999.75,6988.05,6994.50,86025,21725324
NIFTY_F1,20160212,15:17,6995.60,6998.90,6994.60,6995.10,46950,21725324
NIFTY_F1,20160212,15:18,6995.05,6997.50,6990.10,6992.65,41850,21725324
NIFTY_F1,20160212,15:19,6992.00,6997.40,6991.10,6992.15,36150,21729300
NIFTY_F1,20160212,15:20,6991.95,6993.40,6989.75,6992.05,46200,21729300
NIFTY_F1,20160212,15:21,6992.05,6994.00,6990.40,6990.40,45000,21729300
NIFTY_F1,20160212,15:22,6990.00,6990.45,6987.55,6987.55,46875,21724276
NIFTY_F1,20160212,15:23,6987.55,6989.40,6985.80,6988.40,56550,21724276
NIFTY_F1,20160212,15:24,6988.45,6990.95,6986.30,6988.55,69900,21724276
NIFTY_F1,20160212,15:25,6988.10,6990.35,6985.10,6985.10,67425,21696300
NIFTY_F1,20160212,15:26,6985.15,6986.00,6983.00,6984.40,51825,21696300
NIFTY_F1,20160212,15:27,6984.10,6985.10,6980.00,6980.85,77025,21696300
NIFTY_F1,20160212,15:28,6980.00,6981.50,6978.35,6980.25,100575,21682124
NIFTY_F1,20160212,15:29,6980.10,6981.15,6977.75,6979.45,122475,21682124
NIFTY_F1,20160212,15:30,6980.00,6984.60,6980.00,6981.20,118950,21682124
NIFTY_F1,20160215,09:16,7064.75,7083.50,7059.00,7082.90,320700,20813476
NIFTY_F1,20160215,09:17,7081.00,7089.80,7081.00,7087.25,196650,20813476
NIFTY_F1,20160215,09:18,7087.20,7094.00,7087.20,7090.85,145125,20813476
NIFTY_F1,20160215,09:19,7091.25,7091.25,7082.55,7085.00,104775,20769300
NIFTY_F1,20160215,09:20,7085.00,7088.95,7083.10,7088.55,61650,20769300
NIFTY_F1,20160215,09:21,7089.35,7095.00,7089.35,7095.00,122025,20769300
NIFTY_F1,20160215,09:22,7094.95,7095.00,7089.00,7092.05,86925,20762776
NIFTY_F1,20160215,09:23,7092.10,7100.55,7090.60,7099.00,151125,20762776
NIFTY_F1,20160215,09:24,7099.90,7105.00,7099.25,7101.15,125925,20762776
NIFTY_F1,20160215,09:25,7100.50,7103.25,7098.55,7099.05,84675,20769600
NIFTY_F1,20160215,09:26,7099.05,7106.20,7099.00,7106.20,88725,20769600
NIFTY_F1,20160215,09:27,7107.10,7108.45,7104.00,7104.00,81075,20769600
NIFTY_F1,20160215,09:28,7104.15,7108.00,7103.20,7104.10,75375,20840400
NIFTY_F1,20160215,09:29,7104.10,7104.10,7101.00,7102.85,63525,20840400
NIFTY_F1,20160215,09:30,7102.55,7104.00,7099.00,7100.05,83550,20840400
NIFTY_F1,20160215,09:31,7100.10,7105.00,7100.10,7102.75,77925,20871224
NIFTY_F1,20160215,09:32,7102.65,7112.00,7102.50,7105.00,128775,20871224
NIFTY_F1,20160215,09:33,7105.25,7111.50,7104.05,7109.10,69600,20871224
NIFTY_F1,20160215,09:34,7108.70,7115.00,7108.45,7112.40,74700,20924924
NIFTY_F1,20160215,09:35,7113.85,7118.60,7111.20,7114.95,144075,20924924
NIFTY_F1,20160215,09:36,7113.25,7118.20,7112.45,7117.80,80625,20924924
NIFTY_F1,20160215,09:37,7118.35,7124.15,7117.10,7117.10,158550,20971350
NIFTY_F1,20160215,09:38,7118.00,7123.80,7116.65,7123.80,87000,20971350
NIFTY_F1,20160215,09:39,7124.00,7125.00,7122.25,7124.10,86550,20971350
NIFTY_F1,20160215,09:40,7125.00,7129.50,7122.00,7126.10,118500,20925976
NIFTY_F1,20160215,09:41,7126.00,7127.55,7118.60,7119.00,105075,20925976
NIFTY_F1,20160215,09:42,7119.10,7121.95,7116.85,7119.80,53850,20925976
NIFTY_F1,20160215,09:43,7119.00,7121.80,7117.20,7119.30,70500,20987400
NIFTY_F1,20160215,09:44,7117.40,7120.00,7116.00,7118.50,46350,20987400
NIFTY_F1,20160215,09:45,7118.10,7119.70,7115.90,7115.90,42675,20987400

NIFTY_F1,20160215,09:46,7115.95,7117.20,7113.80,7115.00,54000,20990850
NIFTY_F1,20160215,09:47,7114.60,7116.60,7112.85,7114.70,51225,20990850
NIFTY_F1,20160215,09:48,7113.40,7117.00,7113.10,7115.65,35625,20990850
NIFTY_F1,20160215,09:49,7115.65,7122.00,7115.65,7120.90,43725,20966624
NIFTY_F1,20160215,09:50,7121.95,7123.25,7120.65,7122.20,30375,20966624
NIFTY_F1,20160215,09:51,7122.15,7124.50,7121.45,7124.40,31650,20966624
NIFTY_F1,20160215,09:52,7124.15,7125.70,7121.35,7124.05,41325,20983876
NIFTY_F1,20160215,09:53,7125.00,7127.05,7122.50,7126.75,37125,20983876
NIFTY_F1,20160215,09:54,7127.35,7129.00,7125.00,7128.40,38475,20983876
NIFTY_F1,20160215,09:55,7128.50,7133.90,7128.00,7129.95,137625,20994824
NIFTY_F1,20160215,09:56,7130.00,7133.15,7129.00,7130.00,40650,20994824
NIFTY_F1,20160215,09:57,7129.30,7137.45,7128.60,7137.05,69375,20994824
NIFTY_F1,20160215,09:58,7138.55,7140.95,7134.40,7136.00,134700,21028124
NIFTY_F1,20160215,09:59,7135.60,7137.10,7134.50,7137.10,45600,21028124
NIFTY_F1,20160215,10:00,7137.05,7139.80,7135.60,7137.20,42750,21028124
NIFTY_F1,20160215,10:01,7137.90,7138.35,7134.70,7136.35,53925,20998724
NIFTY_F1,20160215,10:02,7136.40,7137.70,7134.10,7135.85,34500,20998724
NIFTY_F1,20160215,10:03,7135.05,7136.00,7130.40,7134.35,64050,20998724
NIFTY_F1,20160215,10:04,7134.15,7135.05,7130.10,7130.85,70725,21078600
NIFTY_F1,20160215,10:05,7131.05,7133.45,7128.70,7130.00,58050,21078600
NIFTY_F1,20160215,10:06,7129.95,7131.80,7128.00,7130.00,87825,21078600
NIFTY_F1,20160215,10:07,7130.00,7130.60,7128.80,7130.00,48525,21184576
NIFTY_F1,20160215,10:08,7130.00,7130.55,7127.00,7130.00,29400,21184576
NIFTY_F1,20160215,10:09,7129.70,7130.20,7127.00,7129.15,23625,21184576
NIFTY_F1,20160215,10:10,7131.00,7133.90,7128.30,7130.00,58950,21220876
NIFTY_F1,20160215,10:11,7130.00,7132.25,7127.60,7127.95,35625,21220876
NIFTY_F1,20160215,10:12,7127.00,7129.00,7125.10,7128.80,35850,21220876
NIFTY_F1,20160215,10:13,7129.00,7130.70,7127.60,7130.00,23325,21257100
NIFTY_F1,20160215,10:14,7130.00,7131.70,7128.70,7130.50,30375,21257100
NIFTY_F1,20160215,10:15,7130.90,7133.30,7129.35,7131.90,39675,21257100
NIFTY_F1,20160215,10:16,7133.25,7136.50,7131.80,7134.30,34425,21266400
NIFTY_F1,20160215,10:17,7134.10,7134.30,7131.65,7133.10,18150,21266400
NIFTY_F1,20160215,10:18,7133.45,7142.40,7133.45,7140.50,74700,21266400
NIFTY_F1,20160215,10:19,7143.00,7143.80,7140.15,7142.90,56850,21276976
NIFTY_F1,20160215,10:20,7142.10,7143.15,7136.05,7141.20,66675,21276976
NIFTY_F1,20160215,10:21,7141.20,7144.35,7141.20,7143.50,65625,21276976
NIFTY_F1,20160215,10:22,7145.00,7145.00,7139.50,7139.50,74100,21295800
NIFTY_F1,20160215,10:23,7140.00,7140.00,7136.05,7140.00,36000,21295800
NIFTY_F1,20160215,10:24,7140.00,7142.00,7138.85,7141.65,28800,21295800
NIFTY_F1,20160215,10:25,7142.35,7142.35,7137.65,7138.30,29550,21287250
NIFTY_F1,20160215,10:26,7138.10,7141.50,7137.45,7140.10,18975,21287250
NIFTY_F1,20160215,10:27,7140.10,7141.00,7137.55,7139.60,19650,21287250
NIFTY_F1,20160215,10:28,7138.55,7141.95,7138.10,7141.95,14850,21302776
NIFTY_F1,20160215,10:29,7141.10,7141.10,7136.60,7136.70,24300,21302776
NIFTY_F1,20160215,10:30,7137.50,7139.00,7135.00,7135.55,35550,21302776
NIFTY_F1,20160215,10:31,7136.70,7138.80,7135.05,7135.95,34350,21309900
NIFTY_F1,20160215,10:32,7136.20,7138.00,7135.10,7135.95,19800,21309900
NIFTY_F1,20160215,10:33,7136.00,7138.35,7136.00,7138.00,16575,21309900
NIFTY_F1,20160215,10:34,7137.95,7137.95,7135.50,7137.95,14025,21322950
NIFTY_F1,20160215,10:35,7137.25,7139.40,7135.45,7137.75,24975,21322950
NIFTY_F1,20160215,10:36,7137.25,7137.90,7135.10,7136.55,16200,21322950
NIFTY_F1,20160215,10:37,7137.50,7139.00,7135.85,7138.55,14175,21347924
NIFTY_F1,20160215,10:38,7138.00,7140.50,7137.05,7138.30,40125,21347924
NIFTY_F1,20160215,10:39,7139.55,7141.75,7137.35,7139.60,42000,21347924
NIFTY_F1,20160215,10:40,7139.35,7145.75,7139.00,7143.80,44100,21369976
NIFTY_F1,20160215,10:41,7143.85,7147.00,7142.85,7147.00,48225,21369976
NIFTY_F1,20160215,10:42,7147.00,7149.25,7146.15,7147.60,92925,21369976
NIFTY_F1,20160215,10:43,7147.90,7149.50,7146.60,7149.10,30000,21420450
NIFTY_F1,20160215,10:44,7149.10,7149.80,7145.00,7145.00,23400,21420450
NIFTY_F1,20160215,10:45,7145.00,7148.00,7144.20,7147.00,29325,21420450

NIFTY_F1,20160215,10:46,7147.00,7147.00,7144.00,7145.15,28650,21441824
NIFTY_F1,20160215,10:47,7145.00,7147.75,7144.10,7146.65,14925,21441824
NIFTY_F1,20160215,10:48,7145.10,7147.75,7145.10,7147.60,14625,21441824
NIFTY_F1,20160215,10:49,7148.00,7148.70,7146.60,7147.20,15300,21452024
NIFTY_F1,20160215,10:50,7147.85,7147.85,7144.00,7145.15,29025,21452024
NIFTY_F1,20160215,10:51,7145.00,7145.15,7143.30,7145.15,19350,21452024
NIFTY_F1,20160215,10:52,7145.40,7146.00,7143.30,7143.60,15750,21465900
NIFTY_F1,20160215,10:53,7143.50,7145.60,7142.50,7143.45,15150,21465900
NIFTY_F1,20160215,10:54,7143.45,7144.00,7140.60,7142.80,31050,21465900
NIFTY_F1,20160215,10:55,7142.70,7145.60,7142.00,7143.60,23775,21477976
NIFTY_F1,20160215,10:56,7144.50,7145.30,7142.60,7143.80,10725,21477976
NIFTY_F1,20160215,10:57,7144.00,7144.00,7142.15,7143.80,16650,21477976
NIFTY_F1,20160215,10:58,7143.90,7144.90,7143.10,7143.90,7200,21483150
NIFTY_F1,20160215,10:59,7144.00,7146.00,7142.50,7146.00,37200,21483150
NIFTY_F1,20160215,11:00,7147.45,7152.95,7145.30,7149.35,134550,21483150
NIFTY_F1,20160215,11:01,7149.05,7151.95,7149.05,7150.45,41025,21496724
NIFTY_F1,20160215,11:02,7150.60,7151.35,7149.60,7149.70,15600,21496724
NIFTY_F1,20160215,11:03,7149.65,7152.00,7149.65,7151.55,17100,21496724
NIFTY_F1,20160215,11:04,7151.90,7152.00,7150.00,7150.25,19200,21524924
NIFTY_F1,20160215,11:05,7150.95,7153.70,7150.50,7152.70,33600,21524924
NIFTY_F1,20160215,11:06,7152.60,7156.00,7152.00,7155.10,92025,21524924
NIFTY_F1,20160215,11:07,7155.60,7157.85,7155.00,7155.60,73575,21583350
NIFTY_F1,20160215,11:08,7156.00,7158.35,7154.10,7154.60,44925,21583350
NIFTY_F1,20160215,11:09,7155.05,7156.60,7154.00,7156.60,23475,21583350
NIFTY_F1,20160215,11:10,7156.45,7159.00,7156.10,7157.65,37275,21627076
NIFTY_F1,20160215,11:11,7157.60,7160.00,7157.50,7159.20,62475,21627076
NIFTY_F1,20160215,11:12,7159.20,7161.90,7155.85,7156.15,66675,21627076
NIFTY_F1,20160215,11:13,7156.15,7157.00,7154.90,7155.30,41325,21655876
NIFTY_F1,20160215,11:14,7156.00,7157.00,7154.25,7155.10,38925,21655876
NIFTY_F1,20160215,11:15,7155.00,7156.15,7154.15,7155.50,16425,21655876
NIFTY_F1,20160215,11:16,7156.00,7161.95,7155.10,7161.00,43425,21682576
NIFTY_F1,20160215,11:17,7161.10,7163.40,7160.00,7161.65,44100,21682576
NIFTY_F1,20160215,11:18,7161.65,7165.00,7161.10,7163.95,98250,21682576
NIFTY_F1,20160215,11:19,7163.20,7164.00,7162.10,7163.55,65775,21721724
NIFTY_F1,20160215,11:20,7164.00,7166.50,7162.55,7163.45,75600,21721724
NIFTY_F1,20160215,11:21,7163.90,7165.00,7161.05,7161.10,57000,21721724
NIFTY_F1,20160215,11:22,7161.00,7161.25,7159.00,7159.80,33900,21789900
NIFTY_F1,20160215,11:23,7158.60,7161.70,7156.15,7157.95,55050,21789900
NIFTY_F1,20160215,11:24,7158.35,7161.75,7158.05,7159.00,34425,21789900
NIFTY_F1,20160215,11:25,7159.05,7162.00,7158.60,7161.00,34875,21808500
NIFTY_F1,20160215,11:26,7161.60,7161.80,7158.00,7159.10,30075,21808500
NIFTY_F1,20160215,11:27,7160.25,7161.00,7156.45,7156.45,26025,21808500
NIFTY_F1,20160215,11:28,7156.85,7157.00,7153.80,7157.00,44550,21825676
NIFTY_F1,20160215,11:29,7157.00,7157.90,7153.25,7156.20,27150,21825676
NIFTY_F1,20160215,11:30,7156.30,7158.50,7155.00,7158.50,26025,21825676
NIFTY_F1,20160215,11:31,7158.50,7158.50,7155.10,7155.65,17100,21745950
NIFTY_F1,20160215,11:32,7155.65,7157.00,7154.40,7156.20,20925,21745950
NIFTY_F1,20160215,11:33,7155.60,7160.00,7155.60,7159.85,16950,21745950
NIFTY_F1,20160215,11:34,7160.00,7163.80,7158.80,7162.05,30825,21735750
NIFTY_F1,20160215,11:35,7163.50,7163.50,7161.00,7161.10,13125,21735750
NIFTY_F1,20160215,11:36,7162.00,7163.90,7160.25,7162.75,21600,21735750
NIFTY_F1,20160215,11:37,7163.50,7164.50,7160.15,7161.00,20250,21728100
NIFTY_F1,20160215,11:38,7161.00,7165.00,7161.00,7164.00,23550,21728100
NIFTY_F1,20160215,11:39,7163.95,7165.00,7161.35,7163.45,21375,21728100
NIFTY_F1,20160215,11:40,7164.00,7165.25,7159.05,7159.90,31725,21293176
NIFTY_F1,20160215,11:41,7159.10,7159.45,7156.50,7158.25,35100,21293176
NIFTY_F1,20160215,11:42,7158.85,7162.00,7158.85,7159.75,21525,21293176
NIFTY_F1,20160215,11:43,7159.90,7162.55,7159.50,7160.95,14925,21307424
NIFTY_F1,20160215,11:44,7160.95,7164.40,7160.95,7163.00,15825,21307424
NIFTY_F1,20160215,11:45,7162.50,7164.65,7161.00,7163.05,18225,21307424

NIFTY_F1,20160215,11:46,7162.80,7163.90,7161.70,7162.75,15750,21311324
NIFTY_F1,20160215,11:47,7163.70,7165.00,7162.55,7162.75,16800,21311324
NIFTY_F1,20160215,11:48,7164.20,7164.25,7161.05,7162.20,21150,21311324
NIFTY_F1,20160215,11:49,7163.70,7163.95,7159.80,7160.05,14325,21324600
NIFTY_F1,20160215,11:50,7160.05,7162.95,7159.65,7162.10,15600,21324600
NIFTY_F1,20160215,11:51,7162.10,7163.00,7161.60,7161.85,16050,21324600
NIFTY_F1,20160215,11:52,7161.95,7163.20,7161.10,7162.85,11325,21324450
NIFTY_F1,20160215,11:53,7162.30,7163.00,7160.80,7161.00,13275,21324450
NIFTY_F1,20160215,11:54,7162.20,7162.50,7159.10,7159.10,15150,21324450
NIFTY_F1,20160215,11:55,7159.10,7159.65,7156.40,7156.40,21150,21326400
NIFTY_F1,20160215,11:56,7156.50,7158.00,7155.90,7156.20,27675,21326400
NIFTY_F1,20160215,11:57,7156.85,7157.40,7152.85,7153.35,53400,21326400
NIFTY_F1,20160215,11:58,7153.20,7154.35,7150.10,7151.30,59250,21323176
NIFTY_F1,20160215,11:59,7150.55,7152.90,7149.65,7149.65,98100,21323176
NIFTY_F1,20160215,12:00,7149.85,7152.00,7148.65,7149.70,41100,21323176
NIFTY_F1,20160215,12:01,7150.50,7151.85,7150.00,7150.00,32100,21363524
NIFTY_F1,20160215,12:02,7150.00,7153.90,7150.00,7153.90,22200,21363524
NIFTY_F1,20160215,12:03,7154.00,7154.90,7151.20,7153.00,29325,21363524
NIFTY_F1,20160215,12:04,7154.00,7154.95,7153.05,7154.80,11925,21365476
NIFTY_F1,20160215,12:05,7154.05,7155.90,7153.00,7155.35,14325,21365476
NIFTY_F1,20160215,12:06,7155.85,7158.00,7153.20,7157.60,23925,21365476
NIFTY_F1,20160215,12:07,7157.90,7160.00,7157.10,7158.75,19125,21372300
NIFTY_F1,20160215,12:08,7158.75,7158.75,7151.70,7151.70,24750,21372300
NIFTY_F1,20160215,12:09,7152.00,7153.95,7150.05,7153.95,20100,21372300
NIFTY_F1,20160215,12:10,7153.40,7154.35,7151.65,7153.25,7125,21321750
NIFTY_F1,20160215,12:11,7152.95,7153.30,7150.20,7150.25,8625,21321750
NIFTY_F1,20160215,12:12,7151.00,7154.35,7151.00,7154.35,11850,21321750
NIFTY_F1,20160215,12:13,7154.80,7157.90,7154.30,7156.50,19875,21324824
NIFTY_F1,20160215,12:14,7157.50,7159.00,7156.30,7159.00,18300,21324824
NIFTY_F1,20160215,12:15,7156.95,7159.95,7155.95,7155.95,22350,21324824
NIFTY_F1,20160215,12:16,7157.55,7159.50,7155.80,7157.60,15675,21316050
NIFTY_F1,20160215,12:17,7156.55,7158.00,7156.05,7157.50,14625,21316050
NIFTY_F1,20160215,12:18,7157.30,7157.50,7155.00,7157.15,10875,21316050
NIFTY_F1,20160215,12:19,7156.10,7156.40,7152.25,7153.85,11250,21311250
NIFTY_F1,20160215,12:20,7154.05,7154.40,7152.10,7153.95,17775,21311250
NIFTY_F1,20160215,12:21,7152.55,7153.90,7152.00,7152.00,11475,21311250
NIFTY_F1,20160215,12:22,7152.05,7157.95,7152.05,7157.90,19200,21313124
NIFTY_F1,20160215,12:23,7157.50,7157.65,7154.55,7157.45,9450,21313124
NIFTY_F1,20160215,12:24,7157.05,7160.90,7157.05,7159.00,48075,21313124
NIFTY_F1,20160215,12:25,7160.00,7161.40,7158.00,7158.00,57525,21312376
NIFTY_F1,20160215,12:26,7158.35,7160.00,7157.05,7158.15,9450,21312376
NIFTY_F1,20160215,12:27,7158.10,7158.50,7156.50,7157.05,9225,21312376
NIFTY_F1,20160215,12:28,7157.50,7159.00,7156.20,7158.65,12600,21313650
NIFTY_F1,20160215,12:29,7158.05,7160.00,7157.85,7158.65,20925,21313650
NIFTY_F1,20160215,12:30,7158.65,7161.30,7158.65,7160.10,18675,21313650
NIFTY_F1,20160215,12:31,7160.15,7165.05,7160.15,7164.00,79200,21331576
NIFTY_F1,20160215,12:32,7164.10,7164.10,7162.00,7163.10,11925,21331576
NIFTY_F1,20160215,12:33,7164.35,7170.00,7164.30,7168.20,100875,21331576
NIFTY_F1,20160215,12:34,7168.20,7169.00,7163.05,7163.05,21975,21324076
NIFTY_F1,20160215,12:35,7163.00,7164.30,7161.60,7163.65,10200,21324076
NIFTY_F1,20160215,12:36,7164.30,7166.05,7162.15,7163.70,10725,21324076
NIFTY_F1,20160215,12:37,7164.00,7166.25,7164.00,7164.15,13800,21317924
NIFTY_F1,20160215,12:38,7165.20,7165.90,7163.00,7163.00,14925,21317924
NIFTY_F1,20160215,12:39,7163.80,7166.90,7163.40,7165.15,23850,21317924
NIFTY_F1,20160215,12:40,7164.85,7167.35,7164.20,7165.75,33450,21328350
NIFTY_F1,20160215,12:41,7164.95,7165.45,7162.25,7162.55,13650,21328350
NIFTY_F1,20160215,12:42,7164.25,7167.30,7164.25,7166.00,15300,21328350
NIFTY_F1,20160215,12:43,7166.00,7171.00,7166.00,7170.25,52425,21348976
NIFTY_F1,20160215,12:44,7170.45,7173.55,7170.10,7173.00,59175,21348976
NIFTY_F1,20160215,12:45,7172.25,7173.00,7168.70,7169.10,29775,21348976

NIFTY_F1,20160215,12:46,7169.60,7171.90,7169.00,7170.00,42300,21387600
NIFTY_F1,20160215,12:47,7169.30,7173.60,7169.30,7173.10,23025,21387600
NIFTY_F1,20160215,12:48,7172.15,7173.00,7169.10,7170.50,41850,21387600
NIFTY_F1,20160215,12:49,7170.50,7170.65,7166.40,7166.75,30750,21390300
NIFTY_F1,20160215,12:50,7166.80,7168.60,7166.15,7168.60,28800,21390300
NIFTY_F1,20160215,12:51,7168.60,7171.05,7167.15,7169.50,37575,21390300
NIFTY_F1,20160215,12:52,7169.50,7170.80,7169.40,7170.00,18375,21428024
NIFTY_F1,20160215,12:53,7170.95,7170.95,7167.35,7168.95,15225,21428024
NIFTY_F1,20160215,12:54,7168.50,7170.00,7167.70,7169.05,7875,21428024
NIFTY_F1,20160215,12:55,7169.05,7170.05,7167.60,7167.60,21225,21435000
NIFTY_F1,20160215,12:56,7166.60,7167.60,7165.10,7165.10,24675,21435000
NIFTY_F1,20160215,12:57,7165.15,7166.95,7163.85,7164.85,39675,21435000
NIFTY_F1,20160215,12:58,7165.00,7166.65,7164.10,7165.05,15900,21441150
NIFTY_F1,20160215,12:59,7165.50,7166.40,7164.05,7165.20,37500,21441150
NIFTY_F1,20160215,13:00,7165.60,7165.75,7163.30,7165.15,12450,21441150
NIFTY_F1,20160215,13:01,7165.15,7167.45,7165.00,7167.10,9750,21419624
NIFTY_F1,20160215,13:02,7167.45,7169.00,7167.10,7169.00,8850,21419624
NIFTY_F1,20160215,13:03,7168.30,7172.85,7168.10,7171.90,21600,21419624
NIFTY_F1,20160215,13:04,7171.00,7173.75,7170.10,7170.65,20025,21434700
NIFTY_F1,20160215,13:05,7170.95,7172.00,7167.00,7168.10,14625,21434700
NIFTY_F1,20160215,13:06,7168.10,7168.45,7165.00,7166.45,20550,21434700
NIFTY_F1,20160215,13:07,7166.85,7168.40,7165.05,7166.65,13575,21455324
NIFTY_F1,20160215,13:08,7166.65,7169.70,7165.60,7169.40,21675,21455324
NIFTY_F1,20160215,13:09,7169.40,7170.00,7167.10,7168.20,12150,21455324
NIFTY_F1,20160215,13:10,7169.00,7169.05,7165.80,7166.95,16725,21450750
NIFTY_F1,20160215,13:11,7166.95,7168.80,7165.60,7168.80,5850,21450750
NIFTY_F1,20160215,13:12,7168.80,7168.80,7165.80,7166.40,4050,21450750
NIFTY_F1,20160215,13:13,7167.05,7169.30,7166.40,7167.40,20700,21463500
NIFTY_F1,20160215,13:14,7167.30,7168.35,7166.05,7168.35,6825,21463500
NIFTY_F1,20160215,13:15,7169.50,7169.90,7166.05,7166.25,15150,21463500
NIFTY_F1,20160215,13:16,7166.30,7168.00,7165.55,7166.00,12225,21462076
NIFTY_F1,20160215,13:17,7166.10,7168.35,7166.00,7167.00,9375,21462076
NIFTY_F1,20160215,13:18,7167.00,7168.55,7166.60,7167.30,5700,21462076
NIFTY_F1,20160215,13:19,7168.45,7169.00,7167.40,7168.75,8625,21466950
NIFTY_F1,20160215,13:20,7168.95,7171.95,7168.25,7170.50,32400,21466950
NIFTY_F1,20160215,13:21,7170.50,7171.50,7170.00,7170.50,10800,21466950
NIFTY_F1,20160215,13:22,7170.45,7171.00,7169.40,7170.00,9375,21475050
NIFTY_F1,20160215,13:23,7169.60,7171.20,7169.00,7170.00,21000,21475050
NIFTY_F1,20160215,13:24,7170.00,7174.00,7170.00,7173.00,25050,21475050
NIFTY_F1,20160215,13:25,7174.00,7177.80,7173.10,7177.00,89700,21476476
NIFTY_F1,20160215,13:26,7176.40,7176.50,7173.30,7174.90,26625,21476476
NIFTY_F1,20160215,13:27,7174.95,7179.00,7174.45,7178.95,32250,21476476
NIFTY_F1,20160215,13:28,7178.00,7179.00,7176.70,7177.05,17325,21497550
NIFTY_F1,20160215,13:29,7177.00,7190.75,7176.75,7190.75,272325,21497550
NIFTY_F1,20160215,13:30,7188.65,7194.80,7188.10,7189.10,130650,21497550
NIFTY_F1,20160215,13:31,7188.60,7189.70,7184.10,7184.15,57600,21523800
NIFTY_F1,20160215,13:32,7184.15,7185.65,7182.35,7183.25,38925,21523800
NIFTY_F1,20160215,13:33,7183.15,7183.80,7181.00,7182.00,48825,21523800
NIFTY_F1,20160215,13:34,7181.30,7181.95,7175.30,7175.60,46050,21521700
NIFTY_F1,20160215,13:35,7175.70,7177.00,7168.80,7170.65,66450,21521700
NIFTY_F1,20160215,13:36,7172.00,7173.95,7168.80,7168.80,66600,21521700
NIFTY_F1,20160215,13:37,7169.00,7169.95,7165.50,7168.80,78975,21469950
NIFTY_F1,20160215,13:38,7168.40,7171.85,7163.55,7171.15,54525,21469950
NIFTY_F1,20160215,13:39,7171.15,7173.85,7166.55,7167.05,35775,21469950
NIFTY_F1,20160215,13:40,7167.15,7169.95,7165.00,7166.35,25575,21522076
NIFTY_F1,20160215,13:41,7166.00,7168.75,7165.60,7167.10,31050,21522076
NIFTY_F1,20160215,13:42,7167.10,7175.00,7167.10,7172.90,28425,21522076
NIFTY_F1,20160215,13:43,7173.85,7173.85,7166.00,7166.20,19200,21519524
NIFTY_F1,20160215,13:44,7166.65,7169.20,7161.10,7163.00,35700,21519524
NIFTY_F1,20160215,13:45,7163.05,7169.40,7162.70,7167.90,26325,21519524

NIFTY_F1,20160215,13:46,7167.00,7172.15,7167.00,7171.00,26250,21437776
NIFTY_F1,20160215,13:47,7170.00,7172.10,7168.50,7172.10,16800,21437776
NIFTY_F1,20160215,13:48,7172.60,7178.75,7172.60,7175.00,32175,21437776
NIFTY_F1,20160215,13:49,7175.00,7175.00,7167.25,7168.00,26775,21414450
NIFTY_F1,20160215,13:50,7168.55,7174.30,7168.55,7171.75,11850,21414450
NIFTY_F1,20160215,13:51,7172.00,7175.50,7170.05,7173.00,37125,21414450
NIFTY_F1,20160215,13:52,7173.85,7178.15,7173.10,7177.50,17625,21423524
NIFTY_F1,20160215,13:53,7179.00,7180.80,7175.40,7175.65,34650,21423524
NIFTY_F1,20160215,13:54,7177.50,7180.75,7177.00,7180.50,22500,21423524
NIFTY_F1,20160215,13:55,7180.05,7181.40,7177.00,7179.00,36825,21432000
NIFTY_F1,20160215,13:56,7179.60,7181.45,7177.00,7178.00,32550,21432000
NIFTY_F1,20160215,13:57,7178.00,7179.75,7177.00,7179.60,15225,21432000
NIFTY_F1,20160215,13:58,7179.80,7180.05,7176.90,7177.45,10800,21407100
NIFTY_F1,20160215,13:59,7176.00,7180.40,7175.65,7179.95,14475,21407100
NIFTY_F1,20160215,14:00,7179.95,7180.15,7178.00,7178.75,41100,21407100
NIFTY_F1,20160215,14:01,7178.40,7182.00,7178.40,7181.95,22725,21393450
NIFTY_F1,20160215,14:02,7181.60,7182.35,7180.10,7182.35,15975,21393450
NIFTY_F1,20160215,14:03,7181.85,7182.90,7177.10,7177.10,15150,21393450
NIFTY_F1,20160215,14:04,7177.60,7179.95,7172.80,7172.80,39600,21394424
NIFTY_F1,20160215,14:05,7174.10,7178.80,7172.35,7178.15,12975,21394424
NIFTY_F1,20160215,14:06,7178.60,7179.65,7176.10,7179.40,14625,21394424
NIFTY_F1,20160215,14:07,7179.60,7184.90,7179.60,7182.10,31125,21412050
NIFTY_F1,20160215,14:08,7181.80,7183.85,7180.30,7181.05,21375,21412050
NIFTY_F1,20160215,14:09,7180.70,7183.00,7180.70,7182.80,8325,21412050
NIFTY_F1,20160215,14:10,7183.05,7184.00,7180.70,7180.70,17025,21412500
NIFTY_F1,20160215,14:11,7180.70,7183.45,7179.00,7180.50,18750,21412500
NIFTY_F1,20160215,14:12,7181.50,7181.50,7175.55,7177.25,18300,21412500
NIFTY_F1,20160215,14:13,7178.85,7179.10,7175.55,7176.00,12825,21403424
NIFTY_F1,20160215,14:14,7176.00,7180.70,7175.60,7176.80,9600,21403424
NIFTY_F1,20160215,14:15,7179.00,7180.00,7174.15,7174.15,14100,21403424
NIFTY_F1,20160215,14:16,7174.50,7177.90,7174.10,7176.35,21150,21406276
NIFTY_F1,20160215,14:17,7176.00,7177.00,7173.80,7174.50,11175,21406276
NIFTY_F1,20160215,14:18,7173.95,7176.00,7170.65,7170.65,22650,21406276
NIFTY_F1,20160215,14:19,7171.20,7171.50,7166.00,7168.75,35250,21397800
NIFTY_F1,20160215,14:20,7167.00,7168.00,7163.60,7165.00,35325,21397800
NIFTY_F1,20160215,14:21,7165.30,7166.15,7162.00,7162.50,50175,21397800
NIFTY_F1,20160215,14:22,7163.00,7163.00,7155.00,7159.25,114525,21404700
NIFTY_F1,20160215,14:23,7160.00,7161.95,7158.00,7158.30,41625,21404700
NIFTY_F1,20160215,14:24,7159.00,7166.00,7159.00,7165.00,39900,21404700
NIFTY_F1,20160215,14:25,7165.65,7171.90,7165.10,7169.00,30450,21409276
NIFTY_F1,20160215,14:26,7168.00,7169.00,7163.00,7163.95,15750,21409276
NIFTY_F1,20160215,14:27,7163.95,7168.95,7163.50,7167.00,26475,21409276
NIFTY_F1,20160215,14:28,7166.10,7171.40,7166.10,7170.00,25875,21432750
NIFTY_F1,20160215,14:29,7169.75,7172.90,7168.60,7172.00,15450,21432750
NIFTY_F1,20160215,14:30,7171.05,7172.15,7167.85,7169.50,30825,21432750
NIFTY_F1,20160215,14:31,7168.80,7169.40,7167.65,7169.00,20250,21392700
NIFTY_F1,20160215,14:32,7169.00,7169.05,7164.25,7164.60,34350,21392700
NIFTY_F1,20160215,14:33,7164.40,7165.75,7163.15,7164.40,29475,21392700
NIFTY_F1,20160215,14:34,7163.60,7169.45,7163.60,7167.00,27525,21361424
NIFTY_F1,20160215,14:35,7167.00,7168.15,7165.30,7168.15,15300,21361424
NIFTY_F1,20160215,14:36,7168.00,7170.50,7167.70,7170.05,23850,21361424
NIFTY_F1,20160215,14:37,7170.00,7171.30,7169.05,7169.75,42975,21389550
NIFTY_F1,20160215,14:38,7169.65,7172.40,7169.00,7172.25,18525,21389550
NIFTY_F1,20160215,14:39,7172.55,7174.60,7170.60,7173.25,31050,21389550
NIFTY_F1,20160215,14:40,7174.00,7178.45,7173.25,7176.00,66075,21398924
NIFTY_F1,20160215,14:41,7177.55,7177.55,7174.00,7175.00,16875,21398924
NIFTY_F1,20160215,14:42,7175.00,7177.60,7174.30,7176.15,30375,21398924
NIFTY_F1,20160215,14:43,7175.40,7178.25,7174.60,7175.10,32700,21428024
NIFTY_F1,20160215,14:44,7175.35,7178.90,7175.35,7178.15,16650,21428024
NIFTY_F1,20160215,14:45,7178.20,7179.80,7176.15,7178.30,43275,21428024

NIFTY_F1,20160215,14:46,7179.30,7180.00,7174.60,7175.30,49350,21432976
NIFTY_F1,20160215,14:47,7175.00,7175.95,7167.15,7167.25,38850,21432976
NIFTY_F1,20160215,14:48,7168.05,7173.95,7167.60,7172.10,28650,21432976
NIFTY_F1,20160215,14:49,7172.90,7173.85,7170.15,7171.00,29025,21439124
NIFTY_F1,20160215,14:50,7170.50,7173.50,7169.20,7173.30,27000,21439124
NIFTY_F1,20160215,14:51,7173.05,7174.90,7172.85,7174.30,21225,21439124
NIFTY_F1,20160215,14:52,7174.25,7174.60,7168.00,7169.05,27225,21460424
NIFTY_F1,20160215,14:53,7169.85,7171.00,7166.10,7167.00,42600,21460424
NIFTY_F1,20160215,14:54,7168.00,7168.00,7157.55,7157.55,123750,21460424
NIFTY_F1,20160215,14:55,7158.25,7162.00,7157.55,7161.65,60075,21459824
NIFTY_F1,20160215,14:56,7162.30,7167.00,7162.30,7167.00,29775,21459824
NIFTY_F1,20160215,14:57,7166.05,7166.95,7160.00,7160.05,44625,21459824
NIFTY_F1,20160215,14:58,7159.85,7161.80,7158.05,7160.00,44550,21437400
NIFTY_F1,20160215,14:59,7160.25,7167.10,7160.00,7166.00,28200,21437400
NIFTY_F1,20160215,15:00,7166.50,7167.40,7163.55,7164.45,23550,21437400
NIFTY_F1,20160215,15:01,7164.40,7166.00,7162.30,7165.45,35250,21453076
NIFTY_F1,20160215,15:02,7166.00,7166.30,7159.00,7162.10,60750,21453076
NIFTY_F1,20160215,15:03,7162.35,7163.25,7159.00,7160.10,41925,21453076
NIFTY_F1,20160215,15:04,7160.15,7168.00,7160.15,7165.95,51000,21447824
NIFTY_F1,20160215,15:05,7165.85,7167.00,7163.55,7165.00,23850,21447824
NIFTY_F1,20160215,15:06,7164.55,7168.00,7163.15,7166.15,53550,21447824
NIFTY_F1,20160215,15:07,7167.40,7169.45,7164.05,7164.50,38775,21457650
NIFTY_F1,20160215,15:08,7164.50,7166.60,7163.85,7166.00,30450,21457650
NIFTY_F1,20160215,15:09,7165.55,7166.40,7164.30,7165.10,31350,21457650
NIFTY_F1,20160215,15:10,7164.35,7166.55,7162.60,7165.40,63450,21454650
NIFTY_F1,20160215,15:11,7164.55,7168.90,7164.55,7167.15,60600,21454650
NIFTY_F1,20160215,15:12,7165.35,7169.00,7165.35,7169.00,43875,21454650
NIFTY_F1,20160215,15:13,7169.00,7173.25,7167.00,7171.25,86175,21438676
NIFTY_F1,20160215,15:14,7173.40,7175.00,7171.80,7173.50,57675,21438676
NIFTY_F1,20160215,15:15,7174.00,7174.25,7167.00,7167.00,46575,21438676
NIFTY_F1,20160215,15:16,7167.15,7167.15,7162.75,7164.90,85650,21431476
NIFTY_F1,20160215,15:17,7164.00,7166.80,7163.60,7165.65,73050,21431476
NIFTY_F1,20160215,15:18,7165.10,7166.55,7162.00,7162.00,46500,21431476
NIFTY_F1,20160215,15:19,7160.95,7162.45,7160.00,7160.05,70950,21381150
NIFTY_F1,20160215,15:20,7160.05,7160.05,7157.75,7158.90,89925,21381150
NIFTY_F1,20160215,15:21,7158.00,7161.20,7157.00,7160.60,69300,21381150
NIFTY_F1,20160215,15:22,7160.90,7160.90,7157.90,7158.50,64200,21370424
NIFTY_F1,20160215,15:23,7158.05,7159.70,7157.65,7159.00,47400,21370424
NIFTY_F1,20160215,15:24,7158.20,7158.70,7155.00,7155.50,77175,21370424
NIFTY_F1,20160215,15:25,7155.95,7156.00,7154.10,7155.10,63300,21342900
NIFTY_F1,20160215,15:26,7155.55,7156.00,7154.10,7154.10,78375,21342900
NIFTY_F1,20160215,15:27,7154.15,7155.95,7152.25,7152.65,71850,21342900
NIFTY_F1,20160215,15:28,7153.00,7154.40,7152.40,7153.00,58425,21327824
NIFTY_F1,20160215,15:29,7152.40,7154.65,7152.40,7154.65,78075,21327824
NIFTY_F1,20160215,15:30,7153.60,7158.00,7153.60,7158.00,149550,21327824
NIFTY_F1,20160216,09:16,7202.25,7208.50,7192.00,7193.55,241575,20424450
NIFTY_F1,20160216,09:17,7193.55,7197.90,7189.60,7190.05,140250,20534550
NIFTY_F1,20160216,09:18,7188.85,7189.05,7183.20,7188.10,107400,20534550
NIFTY_F1,20160216,09:19,7188.10,7189.75,7185.15,7187.60,62475,20534550
NIFTY_F1,20160216,09:20,7187.55,7192.65,7187.55,7191.30,51750,20640900
NIFTY_F1,20160216,09:21,7191.60,7194.05,7190.00,7194.00,53400,20640900
NIFTY_F1,20160216,09:22,7194.90,7197.00,7189.00,7189.40,103200,20640900
NIFTY_F1,20160216,09:23,7189.60,7190.75,7187.60,7189.80,62925,20729400
NIFTY_F1,20160216,09:24,7190.45,7191.60,7184.30,7185.35,85050,20729400
NIFTY_F1,20160216,09:25,7185.00,7188.75,7182.10,7188.75,92775,20729400
NIFTY_F1,20160216,09:26,7188.55,7189.00,7184.55,7187.00,34350,20755424
NIFTY_F1,20160216,09:27,7187.50,7187.75,7181.90,7184.10,44850,20755424
NIFTY_F1,20160216,09:28,7183.45,7183.45,7179.40,7181.05,74400,20755424
NIFTY_F1,20160216,09:29,7180.70,7181.95,7177.85,7179.25,59700,20795624
NIFTY_F1,20160216,09:30,7179.00,7180.40,7175.10,7175.10,76500,20795624

NIFTY_F1,20160216,09:31,7174.30,7175.10,7167.55,7170.25,101550,20795624
NIFTY_F1,20160216,09:32,7170.95,7175.70,7168.60,7175.70,81375,20864550
NIFTY_F1,20160216,09:33,7175.00,7176.00,7167.05,7167.05,64425,20864550
NIFTY_F1,20160216,09:34,7167.05,7167.05,7156.30,7162.00,148350,20864550
NIFTY_F1,20160216,09:35,7162.75,7163.50,7157.10,7160.30,91875,20935724
NIFTY_F1,20160216,09:36,7159.50,7159.50,7151.50,7154.75,113700,20935724
NIFTY_F1,20160216,09:37,7153.10,7153.15,7138.25,7141.25,259725,20935724
NIFTY_F1,20160216,09:38,7140.00,7146.35,7135.10,7146.35,114150,20963700
NIFTY_F1,20160216,09:39,7147.00,7154.60,7145.20,7153.05,104175,20963700
NIFTY_F1,20160216,09:40,7152.75,7153.80,7143.00,7146.10,110100,20963700
NIFTY_F1,20160216,09:41,7146.10,7146.10,7140.45,7140.75,62325,20967976
NIFTY_F1,20160216,09:42,7141.00,7147.25,7138.80,7147.00,53325,20967976
NIFTY_F1,20160216,09:43,7147.00,7151.00,7146.55,7151.00,58350,20967976
NIFTY_F1,20160216,09:44,7151.00,7155.00,7149.30,7150.00,45075,20981400
NIFTY_F1,20160216,09:45,7150.55,7151.95,7145.65,7148.40,28725,20981400
NIFTY_F1,20160216,09:46,7148.35,7149.05,7142.00,7148.50,26025,20981400
NIFTY_F1,20160216,09:47,7149.10,7149.90,7142.80,7142.95,22725,21004800
NIFTY_F1,20160216,09:48,7142.55,7148.10,7142.55,7148.10,20100,21004800
NIFTY_F1,20160216,09:49,7148.70,7152.00,7148.70,7152.00,53550,21004800
NIFTY_F1,20160216,09:50,7152.65,7158.90,7152.50,7158.90,67875,21036376
NIFTY_F1,20160216,09:51,7158.90,7160.05,7156.50,7156.50,59850,21036376
NIFTY_F1,20160216,09:52,7156.45,7162.50,7154.55,7162.50,60375,21036376
NIFTY_F1,20160216,09:53,7162.00,7164.00,7160.25,7162.55,51975,21103200
NIFTY_F1,20160216,09:54,7162.00,7164.75,7161.30,7164.25,30000,21103200
NIFTY_F1,20160216,09:55,7164.90,7166.35,7162.30,7163.35,48375,21103200
NIFTY_F1,20160216,09:56,7163.35,7163.35,7157.30,7158.20,53325,21138376
NIFTY_F1,20160216,09:57,7158.55,7159.00,7157.45,7157.45,17550,21138376
NIFTY_F1,20160216,09:58,7157.35,7163.65,7157.35,7163.35,27900,21138376
NIFTY_F1,20160216,09:59,7163.00,7163.65,7158.65,7159.80,18975,21164100
NIFTY_F1,20160216,10:00,7159.80,7162.40,7157.10,7162.40,9300,21164100
NIFTY_F1,20160216,10:01,7161.00,7162.95,7160.30,7162.00,7050,21164100
NIFTY_F1,20160216,10:02,7162.00,7163.40,7161.10,7162.10,15375,21166124
NIFTY_F1,20160216,10:03,7162.00,7163.65,7160.10,7160.35,28275,21166124
NIFTY_F1,20160216,10:04,7160.45,7160.90,7157.00,7157.95,24600,21166124
NIFTY_F1,20160216,10:05,7158.00,7159.95,7156.50,7158.25,16275,21170476
NIFTY_F1,20160216,10:06,7158.25,7158.50,7152.60,7154.00,50400,21170476
NIFTY_F1,20160216,10:07,7153.00,7154.05,7152.65,7153.00,30300,21170476
NIFTY_F1,20160216,10:08,7153.00,7157.90,7152.65,7157.90,22350,21167624
NIFTY_F1,20160216,10:09,7157.85,7159.25,7154.80,7155.90,20700,21167624
NIFTY_F1,20160216,10:10,7155.90,7155.90,7152.60,7152.60,16425,21167624
NIFTY_F1,20160216,10:11,7151.40,7152.75,7142.20,7144.10,46425,21084750
NIFTY_F1,20160216,10:12,7143.45,7147.00,7142.40,7142.85,36750,21084750
NIFTY_F1,20160216,10:13,7143.15,7146.70,7143.15,7145.85,25500,21084750
NIFTY_F1,20160216,10:14,7144.15,7148.40,7144.00,7148.25,26700,21091500
NIFTY_F1,20160216,10:15,7148.35,7148.60,7146.00,7146.05,7425,21091500
NIFTY_F1,20160216,10:16,7145.65,7147.65,7144.95,7147.40,17625,21091500
NIFTY_F1,20160216,10:17,7147.80,7148.90,7146.00,7147.90,22350,21104776
NIFTY_F1,20160216,10:18,7146.95,7150.00,7146.70,7149.60,13950,21104776
NIFTY_F1,20160216,10:19,7149.70,7153.95,7148.80,7153.00,17175,21104776
NIFTY_F1,20160216,10:20,7153.00,7155.00,7152.60,7154.25,63000,21106724
NIFTY_F1,20160216,10:21,7154.80,7155.00,7150.65,7151.20,17475,21106724
NIFTY_F1,20160216,10:22,7152.00,7153.75,7148.25,7149.00,10575,21106724
NIFTY_F1,20160216,10:23,7149.35,7150.65,7147.25,7150.15,28875,21121876
NIFTY_F1,20160216,10:24,7150.00,7156.50,7150.00,7153.95,16200,21121876
NIFTY_F1,20160216,10:25,7153.05,7156.45,7152.25,7156.00,10725,21121876
NIFTY_F1,20160216,10:26,7155.15,7156.65,7153.80,7156.50,9075,21143100
NIFTY_F1,20160216,10:27,7156.80,7158.00,7156.00,7157.00,7725,21143100
NIFTY_F1,20160216,10:28,7157.50,7158.70,7156.00,7156.85,36525,21143100
NIFTY_F1,20160216,10:29,7157.00,7159.80,7157.00,7159.80,17625,21171000
NIFTY_F1,20160216,10:30,7159.75,7162.65,7158.90,7161.80,47100,21171000

NIFTY_F1,20160216,10:31,7161.95,7162.10,7160.00,7161.00,21900,21171000
NIFTY_F1,20160216,10:32,7160.95,7160.95,7157.15,7157.90,15225,21192076
NIFTY_F1,20160216,10:33,7157.20,7157.45,7155.00,7155.70,12750,21192076
NIFTY_F1,20160216,10:34,7155.00,7158.00,7153.55,7158.00,17400,21192076
NIFTY_F1,20160216,10:35,7158.00,7159.35,7157.00,7158.60,11850,21208650
NIFTY_F1,20160216,10:36,7158.80,7159.95,7157.00,7157.15,19650,21208650
NIFTY_F1,20160216,10:37,7157.00,7157.50,7155.00,7156.15,19425,21208650
NIFTY_F1,20160216,10:38,7156.30,7157.90,7156.15,7157.05,29400,21161324
NIFTY_F1,20160216,10:39,7157.05,7158.90,7157.05,7157.90,14775,21161324
NIFTY_F1,20160216,10:40,7157.90,7158.85,7157.60,7157.90,14550,21161324
NIFTY_F1,20160216,10:41,7157.90,7158.50,7157.00,7157.60,9525,21159376
NIFTY_F1,20160216,10:42,7157.50,7157.60,7153.00,7154.25,43125,21159376
NIFTY_F1,20160216,10:43,7154.25,7156.45,7153.00,7154.90,36150,21159376
NIFTY_F1,20160216,10:44,7155.00,7158.80,7154.95,7156.75,21000,21194700
NIFTY_F1,20160216,10:45,7156.75,7160.00,7155.30,7159.50,27975,21194700
NIFTY_F1,20160216,10:46,7159.00,7160.40,7158.90,7159.65,27150,21194700
NIFTY_F1,20160216,10:47,7159.65,7161.15,7159.65,7160.95,23775,21160500
NIFTY_F1,20160216,10:48,7160.30,7161.50,7160.00,7161.00,25575,21160500
NIFTY_F1,20160216,10:49,7161.00,7162.60,7160.50,7162.00,24375,21160500
NIFTY_F1,20160216,10:50,7162.00,7164.85,7162.00,7164.00,45450,21202800
NIFTY_F1,20160216,10:51,7164.70,7174.80,7163.15,7174.80,106575,21202800
NIFTY_F1,20160216,10:52,7174.50,7176.50,7170.60,7171.40,67725,21202800
NIFTY_F1,20160216,10:53,7171.95,7175.40,7169.20,7175.40,59025,21152850
NIFTY_F1,20160216,10:54,7175.05,7176.00,7172.00,7173.15,22575,21152850
NIFTY_F1,20160216,10:55,7172.50,7173.10,7169.00,7172.00,22425,21152850
NIFTY_F1,20160216,10:56,7172.00,7174.00,7171.60,7174.00,21525,21138824
NIFTY_F1,20160216,10:57,7175.10,7183.40,7175.00,7182.05,77400,21138824
NIFTY_F1,20160216,10:58,7183.00,7184.00,7181.10,7182.95,59475,21138824
NIFTY_F1,20160216,10:59,7183.50,7187.00,7182.20,7182.30,87675,21128700
NIFTY_F1,20160216,11:00,7182.30,7182.50,7175.30,7176.20,32625,21128700
NIFTY_F1,20160216,11:01,7176.50,7178.95,7175.00,7175.10,15375,21128700
NIFTY_F1,20160216,11:02,7175.95,7177.80,7173.85,7177.00,17925,21122776
NIFTY_F1,20160216,11:03,7176.00,7176.00,7172.95,7173.75,17700,21122776
NIFTY_F1,20160216,11:04,7174.00,7179.20,7174.00,7175.90,19950,21122776
NIFTY_F1,20160216,11:05,7176.90,7177.00,7172.55,7172.60,7275,21116476
NIFTY_F1,20160216,11:06,7171.95,7171.95,7167.30,7168.80,45450,21116476
NIFTY_F1,20160216,11:07,7169.45,7170.90,7166.40,7168.25,27600,21116476
NIFTY_F1,20160216,11:08,7168.20,7169.00,7167.00,7167.65,10200,21120076
NIFTY_F1,20160216,11:09,7167.40,7169.50,7166.10,7168.55,19275,21120076
NIFTY_F1,20160216,11:10,7169.40,7169.95,7166.55,7168.25,14400,21120076
NIFTY_F1,20160216,11:11,7168.60,7169.20,7165.15,7165.90,18150,21124124
NIFTY_F1,20160216,11:12,7167.00,7172.00,7167.00,7172.00,12300,21124124
NIFTY_F1,20160216,11:13,7172.15,7172.45,7168.00,7168.00,12375,21124124
NIFTY_F1,20160216,11:14,7168.40,7169.35,7167.00,7167.60,5475,21136650
NIFTY_F1,20160216,11:15,7167.25,7168.15,7165.20,7165.30,19050,21136650
NIFTY_F1,20160216,11:16,7165.10,7165.95,7162.30,7164.90,29325,21136650
NIFTY_F1,20160216,11:17,7166.10,7166.95,7163.00,7164.55,11625,21137624
NIFTY_F1,20160216,11:18,7165.35,7165.45,7163.00,7163.05,13350,21137624
NIFTY_F1,20160216,11:19,7163.00,7164.00,7158.65,7159.90,94875,21137624
NIFTY_F1,20160216,11:20,7158.90,7159.15,7151.05,7153.40,74625,21141150
NIFTY_F1,20160216,11:21,7153.35,7154.00,7147.15,7150.15,55575,21141150
NIFTY_F1,20160216,11:22,7151.00,7151.35,7145.45,7145.60,41025,21141150
NIFTY_F1,20160216,11:23,7145.90,7147.00,7140.50,7146.00,64650,21147600
NIFTY_F1,20160216,11:24,7145.70,7146.90,7137.85,7140.75,107850,21147600
NIFTY_F1,20160216,11:25,7140.00,7141.00,7127.25,7131.00,197400,21147600
NIFTY_F1,20160216,11:26,7130.50,7136.00,7128.90,7135.00,80775,21125850
NIFTY_F1,20160216,11:27,7135.25,7137.40,7134.00,7137.05,58275,21125850
NIFTY_F1,20160216,11:28,7135.60,7139.65,7135.00,7135.50,29925,21125850
NIFTY_F1,20160216,11:29,7135.50,7135.75,7131.00,7134.65,47175,21148050
NIFTY_F1,20160216,11:30,7134.90,7135.00,7130.00,7132.85,69225,21148050

NIFTY_F1,20160216,11:31,7133.05,7139.40,7132.95,7138.15,50400,21148050
NIFTY_F1,20160216,11:32,7138.05,7138.40,7133.65,7135.00,18300,21171524
NIFTY_F1,20160216,11:33,7135.00,7137.00,7131.00,7132.70,18450,21171524
NIFTY_F1,20160216,11:34,7134.00,7135.00,7128.30,7128.85,30300,21171524
NIFTY_F1,20160216,11:35,7128.10,7130.00,7122.15,7125.05,104025,21187950
NIFTY_F1,20160216,11:36,7125.05,7131.90,7123.85,7131.90,36150,21187950
NIFTY_F1,20160216,11:37,7132.00,7134.90,7130.00,7130.40,17625,21187950
NIFTY_F1,20160216,11:38,7129.00,7132.70,7128.60,7132.10,38250,21118876
NIFTY_F1,20160216,11:39,7132.70,7134.00,7130.05,7132.10,16275,21118876
NIFTY_F1,20160216,11:40,7132.85,7136.80,7132.45,7136.00,31350,21118876
NIFTY_F1,20160216,11:41,7136.50,7136.70,7134.90,7135.00,7350,21119100
NIFTY_F1,20160216,11:42,7135.00,7144.60,7135.00,7144.60,57525,21119100
NIFTY_F1,20160216,11:43,7144.80,7145.00,7141.20,7144.90,37575,21119100
NIFTY_F1,20160216,11:44,7145.00,7145.00,7137.65,7137.65,18825,21090076
NIFTY_F1,20160216,11:45,7138.35,7138.35,7135.00,7135.00,15675,21090076
NIFTY_F1,20160216,11:46,7135.00,7135.30,7131.25,7135.25,18600,21090076
NIFTY_F1,20160216,11:47,7134.15,7138.85,7134.15,7138.00,12225,21090000
NIFTY_F1,20160216,11:48,7137.00,7143.00,7136.20,7138.60,28275,21090000
NIFTY_F1,20160216,11:49,7138.10,7141.00,7138.00,7138.15,12300,21090000
NIFTY_F1,20160216,11:50,7139.40,7140.90,7138.15,7139.95,7425,21087524
NIFTY_F1,20160216,11:51,7140.00,7142.00,7138.65,7138.75,5700,21087524
NIFTY_F1,20160216,11:52,7140.00,7140.90,7136.05,7137.55,3900,21087524
NIFTY_F1,20160216,11:53,7138.95,7139.90,7136.50,7137.50,9750,21090450
NIFTY_F1,20160216,11:54,7136.00,7140.00,7135.25,7139.55,3900,21090450
NIFTY_F1,20160216,11:55,7137.40,7140.00,7136.50,7138.45,8475,21090450
NIFTY_F1,20160216,11:56,7136.10,7140.00,7136.10,7139.95,6750,21086024
NIFTY_F1,20160216,11:57,7140.00,7140.00,7136.70,7139.00,6900,21086024
NIFTY_F1,20160216,11:58,7138.00,7142.00,7138.00,7140.90,4050,21086024
NIFTY_F1,20160216,11:59,7142.00,7143.20,7140.00,7143.20,17175,21092100
NIFTY_F1,20160216,12:00,7143.25,7148.85,7143.00,7148.85,38250,21092100
NIFTY_F1,20160216,12:01,7147.65,7154.50,7147.60,7153.95,78300,21092100
NIFTY_F1,20160216,12:02,7153.00,7153.95,7150.20,7152.00,27300,21089700
NIFTY_F1,20160216,12:03,7152.00,7153.00,7150.20,7151.35,18600,21089700
NIFTY_F1,20160216,12:04,7151.30,7151.50,7148.00,7149.40,16425,21089700
NIFTY_F1,20160216,12:05,7149.40,7151.00,7148.85,7149.50,8550,21097276
NIFTY_F1,20160216,12:06,7151.00,7151.50,7148.00,7149.00,8925,21097276
NIFTY_F1,20160216,12:07,7149.75,7149.75,7143.10,7144.00,15975,21097276
NIFTY_F1,20160216,12:08,7144.00,7144.70,7141.05,7141.05,9300,21099750
NIFTY_F1,20160216,12:09,7141.80,7142.45,7135.20,7135.20,33600,21099750
NIFTY_F1,20160216,12:10,7136.00,7140.00,7135.25,7140.00,8550,21099750
NIFTY_F1,20160216,12:11,7139.50,7140.00,7135.00,7135.35,17925,21107700
NIFTY_F1,20160216,12:12,7135.00,7136.00,7133.70,7133.70,14550,21107700
NIFTY_F1,20160216,12:13,7134.00,7134.60,7132.20,7132.20,15375,21107700
NIFTY_F1,20160216,12:14,7133.25,7133.50,7130.00,7133.20,23850,21111076
NIFTY_F1,20160216,12:15,7132.20,7136.90,7132.20,7136.90,11700,21111076
NIFTY_F1,20160216,12:16,7136.00,7137.00,7132.75,7134.35,8850,21111076
NIFTY_F1,20160216,12:17,7134.40,7135.00,7132.50,7132.85,14775,21117224
NIFTY_F1,20160216,12:18,7133.00,7133.90,7132.50,7132.65,14850,21117224
NIFTY_F1,20160216,12:19,7132.60,7135.80,7132.60,7135.40,18225,21117224
NIFTY_F1,20160216,12:20,7135.40,7135.40,7132.65,7134.55,9600,21125100
NIFTY_F1,20160216,12:21,7134.25,7138.15,7133.60,7138.00,8100,21125100
NIFTY_F1,20160216,12:22,7138.00,7139.00,7133.00,7133.00,12825,21125100
NIFTY_F1,20160216,12:23,7132.00,7134.00,7131.00,7134.00,14325,21131624
NIFTY_F1,20160216,12:24,7134.00,7136.40,7134.00,7136.40,6525,21131624
NIFTY_F1,20160216,12:25,7136.00,7136.90,7135.25,7136.00,1875,21131624
NIFTY_F1,20160216,12:26,7135.50,7136.00,7131.25,7132.00,10875,21124950
NIFTY_F1,20160216,12:27,7131.55,7135.00,7131.55,7134.90,13575,21124950
NIFTY_F1,20160216,12:28,7135.00,7135.30,7132.10,7133.95,10575,21124950
NIFTY_F1,20160216,12:29,7134.00,7134.00,7128.00,7130.70,24450,21137400
NIFTY_F1,20160216,12:30,7130.70,7135.75,7129.55,7134.50,8100,21137400

NIFTY_F1,20160216,12:31,7133.80,7134.20,7129.45,7133.00,23850,21137400
NIFTY_F1,20160216,12:32,7131.35,7134.25,7130.00,7132.40,10125,21142276
NIFTY_F1,20160216,12:33,7131.50,7132.75,7127.05,7130.15,26775,21142276
NIFTY_F1,20160216,12:34,7130.10,7131.15,7125.00,7127.00,40350,21142276
NIFTY_F1,20160216,12:35,7125.30,7129.40,7125.30,7128.45,16350,21161176
NIFTY_F1,20160216,12:36,7127.80,7127.80,7113.65,7120.85,184950,21161176
NIFTY_F1,20160216,12:37,7120.00,7120.30,7113.00,7113.00,83550,21161176
NIFTY_F1,20160216,12:38,7113.00,7116.10,7108.25,7110.10,97275,21138976
NIFTY_F1,20160216,12:39,7110.25,7113.75,7108.05,7112.50,82050,21138976
NIFTY_F1,20160216,12:40,7111.50,7116.90,7111.50,7114.00,40050,21138976
NIFTY_F1,20160216,12:41,7114.45,7121.20,7113.00,7120.00,29850,21158100
NIFTY_F1,20160216,12:42,7120.00,7123.75,7119.00,7122.75,43950,21158100
NIFTY_F1,20160216,12:43,7122.75,7128.90,7122.10,7126.00,36525,21158100
NIFTY_F1,20160216,12:44,7126.05,7127.75,7122.05,7125.15,48450,21183600
NIFTY_F1,20160216,12:45,7125.00,7127.50,7123.10,7123.25,27300,21183600
NIFTY_F1,20160216,12:46,7123.10,7124.00,7119.25,7120.10,23100,21183600
NIFTY_F1,20160216,12:47,7120.10,7126.55,7120.00,7125.55,19950,21182624
NIFTY_F1,20160216,12:48,7125.55,7127.50,7124.15,7126.05,8250,21182624
NIFTY_F1,20160216,12:49,7126.90,7129.00,7125.80,7126.00,9375,21182624
NIFTY_F1,20160216,12:50,7125.85,7128.50,7125.00,7126.05,11400,21184200
NIFTY_F1,20160216,12:51,7127.25,7127.25,7123.20,7123.20,8625,21184200
NIFTY_F1,20160216,12:52,7122.60,7126.85,7122.25,7124.95,8325,21184200
NIFTY_F1,20160216,12:53,7124.60,7127.00,7123.65,7126.85,22425,21182176
NIFTY_F1,20160216,12:54,7126.40,7127.75,7125.00,7127.75,13500,21182176
NIFTY_F1,20160216,12:55,7128.00,7136.00,7127.45,7136.00,45750,21182176
NIFTY_F1,20160216,12:56,7134.15,7136.00,7131.00,7131.25,21300,21166876
NIFTY_F1,20160216,12:57,7130.95,7133.50,7130.00,7132.00,11850,21166876
NIFTY_F1,20160216,12:58,7132.00,7134.95,7132.00,7134.95,11775,21166876
NIFTY_F1,20160216,12:59,7134.00,7135.00,7130.75,7130.80,14100,21164024
NIFTY_F1,20160216,13:00,7131.35,7134.50,7130.65,7133.00,6225,21164024
NIFTY_F1,20160216,13:01,7132.00,7132.40,7127.80,7128.90,10800,21164024
NIFTY_F1,20160216,13:02,7129.00,7129.45,7124.50,7125.00,18225,21162750
NIFTY_F1,20160216,13:03,7124.05,7125.10,7117.95,7117.95,26100,21162750
NIFTY_F1,20160216,13:04,7117.95,7118.90,7107.70,7113.05,86400,21162750
NIFTY_F1,20160216,13:05,7115.40,7126.50,7115.00,7126.50,32700,21178950
NIFTY_F1,20160216,13:06,7127.00,7127.40,7122.80,7123.45,18000,21178950
NIFTY_F1,20160216,13:07,7123.80,7129.00,7123.80,7127.00,16500,21178950
NIFTY_F1,20160216,13:08,7126.15,7129.00,7125.00,7128.85,11100,21173476
NIFTY_F1,20160216,13:09,7127.35,7131.85,7127.00,7129.95,26925,21173476
NIFTY_F1,20160216,13:10,7130.85,7132.50,7128.40,7128.85,20700,21173476
NIFTY_F1,20160216,13:11,7128.65,7128.70,7122.20,7125.05,6525,21166950
NIFTY_F1,20160216,13:12,7125.05,7126.00,7121.40,7125.00,13800,21166950
NIFTY_F1,20160216,13:13,7126.00,7131.50,7125.00,7128.75,11100,21166950
NIFTY_F1,20160216,13:14,7128.30,7130.05,7127.80,7130.00,8025,21170700
NIFTY_F1,20160216,13:15,7129.70,7129.70,7121.35,7124.00,17850,21170700
NIFTY_F1,20160216,13:16,7122.70,7128.95,7122.70,7127.25,10725,21170700
NIFTY_F1,20160216,13:17,7128.40,7130.95,7127.90,7128.30,12075,21171224
NIFTY_F1,20160216,13:18,7127.75,7131.00,7127.75,7129.35,4425,21171224
NIFTY_F1,20160216,13:19,7129.00,7133.70,7128.50,7132.95,21600,21171224
NIFTY_F1,20160216,13:20,7133.35,7133.70,7128.10,7131.20,11700,21181350
NIFTY_F1,20160216,13:21,7130.00,7133.00,7129.55,7131.85,14025,21181350
NIFTY_F1,20160216,13:22,7130.20,7133.00,7128.10,7131.00,21525,21181350
NIFTY_F1,20160216,13:23,7129.10,7134.00,7129.10,7133.20,29325,21192150
NIFTY_F1,20160216,13:24,7134.00,7136.80,7131.30,7132.25,48975,21192150
NIFTY_F1,20160216,13:25,7132.85,7139.00,7132.85,7138.25,27300,21192150
NIFTY_F1,20160216,13:26,7138.50,7144.45,7136.55,7144.45,54300,21213900
NIFTY_F1,20160216,13:27,7143.05,7147.15,7143.00,7144.00,68700,21213900
NIFTY_F1,20160216,13:28,7143.00,7144.95,7140.45,7143.60,32400,21213900
NIFTY_F1,20160216,13:29,7143.50,7153.90,7142.80,7152.35,56625,21192824
NIFTY_F1,20160216,13:30,7152.30,7152.30,7142.50,7147.05,36225,21192824

NIFTY_F1,20160216,13:31,7147.00,7147.90,7141.50,7143.30,18900,21192824
NIFTY_F1,20160216,13:32,7144.95,7144.95,7140.30,7142.25,20475,21194324
NIFTY_F1,20160216,13:33,7141.00,7141.50,7138.30,7140.90,33300,21194324
NIFTY_F1,20160216,13:34,7140.25,7144.15,7140.25,7142.00,13950,21194324
NIFTY_F1,20160216,13:35,7143.00,7151.00,7143.00,7149.75,33525,21203924
NIFTY_F1,20160216,13:36,7149.75,7149.80,7143.50,7146.00,19875,21203924
NIFTY_F1,20160216,13:37,7146.10,7150.00,7142.10,7142.10,28725,21203924
NIFTY_F1,20160216,13:38,7142.10,7144.00,7140.00,7140.60,23400,21225000
NIFTY_F1,20160216,13:39,7140.50,7141.10,7133.50,7138.00,44700,21225000
NIFTY_F1,20160216,13:40,7138.00,7138.00,7132.25,7133.10,21900,21225000
NIFTY_F1,20160216,13:41,7134.05,7137.40,7133.15,7136.50,18450,21226950
NIFTY_F1,20160216,13:42,7135.40,7142.50,7135.30,7140.00,21000,21226950
NIFTY_F1,20160216,13:43,7142.90,7143.35,7137.70,7138.50,21675,21226950
NIFTY_F1,20160216,13:44,7137.80,7139.35,7133.50,7134.00,13800,21239550
NIFTY_F1,20160216,13:45,7134.00,7138.25,7133.10,7136.60,9525,21239550
NIFTY_F1,20160216,13:46,7137.05,7138.00,7133.00,7133.00,9450,21239550
NIFTY_F1,20160216,13:47,7134.50,7135.55,7128.50,7130.95,28650,21239624
NIFTY_F1,20160216,13:48,7129.65,7130.00,7125.65,7130.00,23325,21239624
NIFTY_F1,20160216,13:49,7129.55,7133.75,7129.00,7129.65,26625,21239624
NIFTY_F1,20160216,13:50,7130.10,7133.00,7129.10,7132.60,7650,21236024
NIFTY_F1,20160216,13:51,7133.00,7135.00,7132.00,7133.45,12525,21236024
NIFTY_F1,20160216,13:52,7133.45,7135.35,7131.55,7135.35,13425,21236024
NIFTY_F1,20160216,13:53,7134.80,7134.85,7127.30,7128.00,32850,21240676
NIFTY_F1,20160216,13:54,7127.40,7130.85,7125.55,7129.65,51600,21240676
NIFTY_F1,20160216,13:55,7129.65,7130.00,7125.40,7126.00,22650,21240676
NIFTY_F1,20160216,13:56,7127.40,7127.65,7117.00,7117.95,66525,21282076
NIFTY_F1,20160216,13:57,7117.00,7118.00,7108.20,7115.00,95850,21282076
NIFTY_F1,20160216,13:58,7116.55,7116.55,7109.05,7114.10,67200,21282076
NIFTY_F1,20160216,13:59,7115.25,7119.70,7114.80,7116.00,27075,21319950
NIFTY_F1,20160216,14:00,7115.85,7121.85,7115.85,7119.00,44625,21319950
NIFTY_F1,20160216,14:01,7118.65,7119.60,7115.60,7117.00,31875,21319950
NIFTY_F1,20160216,14:02,7116.10,7123.00,7116.10,7122.80,18750,21329024
NIFTY_F1,20160216,14:03,7122.05,7126.00,7118.60,7118.60,51675,21329024
NIFTY_F1,20160216,14:04,7118.05,7119.85,7115.65,7115.65,18525,21329024
NIFTY_F1,20160216,14:05,7116.15,7119.95,7113.00,7116.25,21900,21315976
NIFTY_F1,20160216,14:06,7114.00,7114.00,7103.15,7104.00,199425,21315976
NIFTY_F1,20160216,14:07,7103.60,7105.35,7100.10,7103.00,109875,21315976
NIFTY_F1,20160216,14:08,7103.75,7109.40,7103.75,7108.00,58350,21265500
NIFTY_F1,20160216,14:09,7106.80,7115.00,7106.80,7114.00,47175,21265500
NIFTY_F1,20160216,14:10,7112.60,7115.00,7111.00,7114.95,48975,21265500
NIFTY_F1,20160216,14:11,7115.00,7118.95,7114.00,7115.00,72300,21249450
NIFTY_F1,20160216,14:12,7115.00,7115.00,7111.40,7111.70,36450,21249450
NIFTY_F1,20160216,14:13,7110.50,7111.15,7101.00,7106.80,59025,21249450
NIFTY_F1,20160216,14:14,7106.75,7106.75,7093.45,7095.00,162450,21244876
NIFTY_F1,20160216,14:15,7094.90,7096.90,7091.00,7096.90,124500,21244876
NIFTY_F1,20160216,14:16,7096.15,7102.15,7095.50,7101.25,86325,21244876
NIFTY_F1,20160216,14:17,7101.70,7103.00,7098.05,7103.00,65625,21247650
NIFTY_F1,20160216,14:18,7103.10,7103.10,7092.10,7092.70,43575,21247650
NIFTY_F1,20160216,14:19,7093.10,7095.50,7092.10,7094.90,36225,21247650
NIFTY_F1,20160216,14:20,7095.10,7099.70,7086.25,7087.25,72300,21259650
NIFTY_F1,20160216,14:21,7088.75,7090.35,7081.85,7087.40,111000,21259650
NIFTY_F1,20160216,14:22,7087.00,7095.00,7086.15,7095.00,54975,21259650
NIFTY_F1,20160216,14:23,7094.00,7095.00,7087.20,7091.35,57750,21258600
NIFTY_F1,20160216,14:24,7090.25,7095.80,7089.85,7095.80,62400,21258600
NIFTY_F1,20160216,14:25,7095.35,7095.80,7091.80,7093.10,66900,21258600
NIFTY_F1,20160216,14:26,7093.80,7096.90,7088.15,7091.85,57975,21274424
NIFTY_F1,20160216,14:27,7092.85,7095.00,7090.00,7092.30,27825,21274424
NIFTY_F1,20160216,14:28,7093.15,7095.50,7090.65,7093.05,48600,21274424
NIFTY_F1,20160216,14:29,7094.00,7095.00,7092.40,7094.00,57450,21271576
NIFTY_F1,20160216,14:30,7094.25,7104.70,7094.00,7103.10,82650,21271576

NIFTY_F1,20160216,14:31,7102.00,7104.00,7096.45,7097.45,64650,21271576
NIFTY_F1,20160216,14:32,7096.25,7097.25,7085.10,7086.55,62775,21279000
NIFTY_F1,20160216,14:33,7086.25,7087.00,7064.70,7066.90,322425,21279000
NIFTY_F1,20160216,14:34,7067.05,7072.85,7066.20,7069.25,101475,21279000
NIFTY_F1,20160216,14:35,7069.00,7077.80,7069.00,7072.00,114225,21277124
NIFTY_F1,20160216,14:36,7072.10,7072.10,7056.55,7059.70,170175,21277124
NIFTY_F1,20160216,14:37,7059.90,7065.50,7055.35,7065.00,120375,21277124
NIFTY_F1,20160216,14:38,7065.00,7068.55,7063.15,7067.45,100200,21233250
NIFTY_F1,20160216,14:39,7067.60,7072.00,7066.00,7068.00,76275,21233250
NIFTY_F1,20160216,14:40,7068.00,7068.00,7052.30,7057.40,96525,21233250
NIFTY_F1,20160216,14:41,7056.65,7060.00,7045.05,7048.45,151125,21303224
NIFTY_F1,20160216,14:42,7048.75,7048.75,7042.50,7046.80,123525,21303224
NIFTY_F1,20160216,14:43,7046.60,7052.10,7043.95,7050.00,136050,21303224
NIFTY_F1,20160216,14:44,7052.10,7054.30,7045.05,7054.30,99225,21371700
NIFTY_F1,20160216,14:45,7054.45,7056.95,7047.30,7049.95,93525,21371700
NIFTY_F1,20160216,14:46,7050.00,7052.35,7046.20,7050.00,100125,21371700
NIFTY_F1,20160216,14:47,7048.50,7056.20,7047.25,7056.20,64425,21434324
NIFTY_F1,20160216,14:48,7057.20,7062.00,7056.30,7061.80,90150,21434324
NIFTY_F1,20160216,14:49,7061.90,7073.05,7061.90,7072.00,217950,21434324
NIFTY_F1,20160216,14:50,7072.00,7073.50,7067.05,7068.85,93975,21521624
NIFTY_F1,20160216,14:51,7069.05,7069.60,7065.80,7065.80,60225,21521624
NIFTY_F1,20160216,14:52,7063.05,7065.65,7062.50,7064.10,47400,21521624
NIFTY_F1,20160216,14:53,7064.95,7064.95,7056.50,7060.90,44475,21545476
NIFTY_F1,20160216,14:54,7062.95,7064.50,7059.80,7063.00,19950,21545476
NIFTY_F1,20160216,14:55,7064.45,7067.35,7063.10,7066.05,33900,21545476
NIFTY_F1,20160216,14:56,7066.80,7068.00,7062.00,7066.00,37650,21559800
NIFTY_F1,20160216,14:57,7065.80,7071.30,7064.10,7069.95,43800,21559800
NIFTY_F1,20160216,14:58,7070.75,7070.85,7052.60,7056.10,75150,21559800
NIFTY_F1,20160216,14:59,7055.60,7059.05,7053.05,7054.55,52425,21580424
NIFTY_F1,20160216,15:00,7055.45,7061.50,7054.60,7058.15,26175,21580424
NIFTY_F1,20160216,15:01,7058.95,7060.50,7050.00,7053.55,53400,21580424
NIFTY_F1,20160216,15:02,7054.95,7058.05,7050.00,7056.40,60075,21616500
NIFTY_F1,20160216,15:03,7055.10,7057.15,7051.35,7055.60,44025,21616500
NIFTY_F1,20160216,15:04,7055.60,7068.40,7053.50,7063.70,71925,21616500
NIFTY_F1,20160216,15:05,7063.50,7064.15,7055.00,7057.40,41325,21641700
NIFTY_F1,20160216,15:06,7057.20,7061.00,7054.05,7060.90,37350,21641700
NIFTY_F1,20160216,15:07,7060.95,7066.40,7060.95,7063.15,59925,21641700
NIFTY_F1,20160216,15:08,7065.00,7068.65,7062.60,7063.05,72825,21690900
NIFTY_F1,20160216,15:09,7064.15,7067.35,7063.00,7065.00,59025,21690900
NIFTY_F1,20160216,15:10,7064.95,7074.85,7064.95,7068.60,101400,21690900
NIFTY_F1,20160216,15:11,7068.10,7069.75,7063.60,7064.20,46800,21774224
NIFTY_F1,20160216,15:12,7065.00,7065.10,7057.00,7057.00,87525,21774224
NIFTY_F1,20160216,15:13,7058.00,7059.25,7054.60,7057.00,48525,21774224
NIFTY_F1,20160216,15:14,7058.10,7058.75,7055.15,7057.05,33150,21812176
NIFTY_F1,20160216,15:15,7058.80,7059.15,7053.00,7056.50,66375,21812176
NIFTY_F1,20160216,15:16,7056.75,7056.75,7050.00,7050.00,90975,21812176
NIFTY_F1,20160216,15:17,7051.15,7053.00,7049.10,7052.00,65250,21739724
NIFTY_F1,20160216,15:18,7052.00,7052.55,7044.05,7045.20,73050,21739724
NIFTY_F1,20160216,15:19,7046.00,7048.35,7044.15,7045.00,72525,21739724
NIFTY_F1,20160216,15:20,7045.00,7048.20,7042.60,7047.00,74400,21754050
NIFTY_F1,20160216,15:21,7048.15,7048.15,7045.00,7045.00,73275,21754050
NIFTY_F1,20160216,15:22,7045.00,7046.60,7044.05,7046.00,49950,21754050
NIFTY_F1,20160216,15:23,7046.00,7047.95,7045.05,7047.00,55425,21751800
NIFTY_F1,20160216,15:24,7047.35,7050.75,7046.00,7050.75,71775,21751800
NIFTY_F1,20160216,15:25,7051.15,7053.00,7049.10,7050.25,79725,21751800
NIFTY_F1,20160216,15:26,7050.45,7052.05,7050.00,7050.30,72075,21802724
NIFTY_F1,20160216,15:27,7050.35,7052.45,7049.85,7050.55,112650,21802724
NIFTY_F1,20160216,15:28,7050.10,7051.00,7048.60,7049.00,78150,21802724
NIFTY_F1,20160216,15:29,7049.55,7049.85,7047.35,7048.05,129525,21780676
NIFTY_F1,20160216,15:30,7048.90,7050.85,7048.00,7050.00,147525,21780676

NIFTY_F1,20160217,09:16,7059.75,7065.50,7025.25,7039.35,310575,21186750
NIFTY_F1,20160217,09:17,7039.00,7041.15,7037.05,7041.15,119100,21186750
NIFTY_F1,20160217,09:18,7040.50,7043.10,7038.55,7039.10,90525,21389250
NIFTY_F1,20160217,09:19,7039.10,7044.95,7039.10,7040.85,102900,21389250
NIFTY_F1,20160217,09:20,7039.10,7039.10,7034.00,7034.75,84225,21389250
NIFTY_F1,20160217,09:21,7032.75,7039.40,7030.20,7039.40,67800,21406800
NIFTY_F1,20160217,09:22,7039.40,7043.00,7037.00,7040.15,59025,21406800
NIFTY_F1,20160217,09:23,7040.55,7044.55,7038.25,7042.00,68925,21406800
NIFTY_F1,20160217,09:24,7040.90,7046.00,7040.90,7045.50,56775,21478350
NIFTY_F1,20160217,09:25,7044.85,7046.10,7043.00,7045.50,59325,21478350
NIFTY_F1,20160217,09:26,7045.65,7046.55,7043.00,7046.00,61875,21478350
NIFTY_F1,20160217,09:27,7046.35,7046.50,7044.10,7045.00,43800,21564450
NIFTY_F1,20160217,09:28,7043.55,7046.85,7043.00,7046.25,40125,21564450
NIFTY_F1,20160217,09:29,7045.40,7046.25,7039.00,7039.00,36900,21564450
NIFTY_F1,20160217,09:30,7039.20,7040.00,7033.00,7033.70,54000,21608400
NIFTY_F1,20160217,09:31,7033.30,7034.85,7031.60,7032.00,69150,21608400
NIFTY_F1,20160217,09:32,7032.00,7033.00,7027.55,7032.60,73200,21608400
NIFTY_F1,20160217,09:33,7032.60,7033.00,7022.00,7025.70,74400,21654300
NIFTY_F1,20160217,09:34,7026.10,7028.50,7024.00,7025.00,44400,21654300
NIFTY_F1,20160217,09:35,7026.05,7026.05,7017.35,7019.45,65550,21654300
NIFTY_F1,20160217,09:36,7018.30,7019.95,7010.55,7013.00,91650,21680550
NIFTY_F1,20160217,09:37,7013.60,7019.00,7013.00,7019.00,67350,21680550
NIFTY_F1,20160217,09:38,7018.15,7019.90,7015.00,7015.50,45225,21680550
NIFTY_F1,20160217,09:39,7015.50,7020.00,7012.25,7018.50,39975,21694424
NIFTY_F1,20160217,09:40,7016.90,7017.50,7012.30,7014.10,32625,21694424
NIFTY_F1,20160217,09:41,7013.00,7013.15,7004.00,7005.50,105150,21694424
NIFTY_F1,20160217,09:42,7006.75,7011.60,7004.35,7004.35,50925,21751424
NIFTY_F1,20160217,09:43,7004.00,7004.25,7000.00,7001.65,120150,21751424
NIFTY_F1,20160217,09:44,7000.75,7002.00,6996.00,6997.05,117825,21751424
NIFTY_F1,20160217,09:45,6996.50,6998.00,6989.50,6993.95,144975,21775876
NIFTY_F1,20160217,09:46,6994.00,6998.05,6992.55,6992.95,99975,21775876
NIFTY_F1,20160217,09:47,6992.40,6996.00,6987.95,6990.35,87600,21775876
NIFTY_F1,20160217,09:48,6990.90,7001.10,6990.90,6999.75,74400,21856724
NIFTY_F1,20160217,09:49,6999.60,7003.25,6999.60,7003.00,47625,21856724
NIFTY_F1,20160217,09:50,7002.85,7006.00,7002.00,7003.00,94650,21856724
NIFTY_F1,20160217,09:51,7002.35,7004.35,7000.05,7000.25,61575,21967876
NIFTY_F1,20160217,09:52,7000.00,7000.00,6995.00,6996.30,45525,21967876
NIFTY_F1,20160217,09:53,6996.35,6999.65,6996.00,6998.25,29100,21967876
NIFTY_F1,20160217,09:54,6997.70,7002.00,6997.00,6998.95,29850,22022700
NIFTY_F1,20160217,09:55,6998.95,7000.40,6996.30,6997.00,29625,22022700
NIFTY_F1,20160217,09:56,6996.00,6997.25,6986.35,6989.30,79125,22022700
NIFTY_F1,20160217,09:57,6990.00,6992.45,6985.50,6986.95,50100,22073700
NIFTY_F1,20160217,09:58,6987.60,6989.00,6985.00,6986.50,44625,22073700
NIFTY_F1,20160217,09:59,6985.75,6986.00,6981.00,6984.35,104475,22073700
NIFTY_F1,20160217,10:00,6984.10,6990.00,6984.10,6990.00,78150,22090500
NIFTY_F1,20160217,10:01,6989.50,6992.40,6986.90,6992.15,61050,22090500
NIFTY_F1,20160217,10:02,6992.00,6993.00,6987.50,6992.00,68775,22090500
NIFTY_F1,20160217,10:03,6993.00,6993.25,6990.00,6993.20,41250,22159950
NIFTY_F1,20160217,10:04,6993.55,6994.40,6982.50,6984.05,72525,22159950
NIFTY_F1,20160217,10:05,6985.95,6985.95,6981.30,6982.10,45975,22159950
NIFTY_F1,20160217,10:06,6976.75,6983.95,6976.75,6980.50,99900,22151100
NIFTY_F1,20160217,10:07,6981.50,6986.20,6980.30,6985.60,21525,22151100
NIFTY_F1,20160217,10:08,6985.60,6988.90,6985.60,6988.90,40575,22151100
NIFTY_F1,20160217,10:09,6988.10,6988.10,6980.65,6982.80,22725,22126800
NIFTY_F1,20160217,10:10,6981.65,6982.85,6977.00,6978.60,26925,22126800
NIFTY_F1,20160217,10:11,6977.70,6980.35,6971.30,6972.05,94350,22126800
NIFTY_F1,20160217,10:12,6973.20,6975.00,6970.50,6971.00,47250,22161376
NIFTY_F1,20160217,10:13,6970.25,6975.90,6967.30,6975.45,64800,22161376
NIFTY_F1,20160217,10:14,6975.00,6975.70,6972.00,6975.70,27900,22161376
NIFTY_F1,20160217,10:15,6976.00,6979.85,6975.40,6979.75,30675,22196624

NIFTY_F1,20160217,10:16,6980.00,6981.30,6977.00,6979.90,42450,22196624
NIFTY_F1,20160217,10:17,6980.00,6981.95,6977.85,6980.25,60600,22196624
NIFTY_F1,20160217,10:18,6981.30,6984.00,6978.00,6982.50,34875,22246276
NIFTY_F1,20160217,10:19,6982.10,6986.30,6982.10,6985.80,42900,22246276
NIFTY_F1,20160217,10:20,6986.20,6987.45,6984.00,6986.60,49650,22246276
NIFTY_F1,20160217,10:21,6986.05,6987.90,6985.65,6987.25,49275,22297124
NIFTY_F1,20160217,10:22,6987.10,6989.20,6987.00,6989.20,75150,22297124
NIFTY_F1,20160217,10:23,6988.50,6997.00,6988.50,6996.05,69450,22297124
NIFTY_F1,20160217,10:24,6997.85,7008.85,6996.40,7007.00,141750,22354724
NIFTY_F1,20160217,10:25,7007.00,7010.00,7002.75,7003.20,97200,22354724
NIFTY_F1,20160217,10:26,7004.20,7004.70,6998.05,7000.00,64050,22354724
NIFTY_F1,20160217,10:27,7001.00,7001.00,6996.00,6997.95,43575,22383750
NIFTY_F1,20160217,10:28,6997.60,6998.95,6992.50,6994.25,40200,22383750
NIFTY_F1,20160217,10:29,6994.15,6995.00,6991.00,6992.05,39300,22383750
NIFTY_F1,20160217,10:30,6992.05,6992.95,6988.65,6989.50,77475,22421400
NIFTY_F1,20160217,10:31,6989.70,6991.70,6985.35,6991.70,59175,22421400
NIFTY_F1,20160217,10:32,6992.75,6997.40,6991.95,6996.00,25050,22421400
NIFTY_F1,20160217,10:33,6995.00,6995.75,6988.45,6993.55,26325,22406550
NIFTY_F1,20160217,10:34,6992.10,6999.60,6992.10,6999.60,34500,22406550
NIFTY_F1,20160217,10:35,6999.60,7003.75,6999.45,7002.00,44325,22406550
NIFTY_F1,20160217,10:36,7000.45,7009.05,7000.45,7008.00,69225,22419376
NIFTY_F1,20160217,10:37,7006.45,7007.00,6999.70,7001.05,30450,22419376
NIFTY_F1,20160217,10:38,7000.40,7006.90,7000.00,7006.50,24750,22419376
NIFTY_F1,20160217,10:39,7005.20,7007.00,7002.45,7007.00,19350,22437676
NIFTY_F1,20160217,10:40,7007.65,7009.00,7005.85,7006.00,47325,22437676
NIFTY_F1,20160217,10:41,7006.30,7013.80,7005.05,7011.10,82875,22437676
NIFTY_F1,20160217,10:42,7012.40,7017.50,7010.00,7016.45,85200,22447724
NIFTY_F1,20160217,10:43,7016.80,7017.65,7014.00,7014.00,68550,22447724
NIFTY_F1,20160217,10:44,7015.00,7015.90,7011.00,7011.90,37500,22447724
NIFTY_F1,20160217,10:45,7012.00,7012.00,7006.90,7010.00,30975,22450500
NIFTY_F1,20160217,10:46,7008.20,7010.00,7003.60,7004.00,37650,22450500
NIFTY_F1,20160217,10:47,7003.50,7004.00,6997.00,6997.00,76575,22450500
NIFTY_F1,20160217,10:48,6997.15,7002.00,6995.40,7001.00,27075,22445776
NIFTY_F1,20160217,10:49,7000.60,7004.00,6997.00,6997.00,28275,22445776
NIFTY_F1,20160217,10:50,6996.00,6996.95,6991.05,6992.00,22500,22445776
NIFTY_F1,20160217,10:51,6992.70,6999.00,6992.00,6999.00,27600,22461076
NIFTY_F1,20160217,10:52,6999.45,6999.70,6996.40,6997.90,19650,22461076
NIFTY_F1,20160217,10:53,6998.55,7002.55,6997.70,7001.70,38100,22461076
NIFTY_F1,20160217,10:54,7001.50,7005.00,7000.95,7003.30,21000,22488150
NIFTY_F1,20160217,10:55,7004.45,7009.00,7004.45,7006.25,27225,22488150
NIFTY_F1,20160217,10:56,7006.30,7012.90,7005.75,7011.50,33975,22488150
NIFTY_F1,20160217,10:57,7011.00,7012.90,7005.00,7007.05,24825,22493776
NIFTY_F1,20160217,10:58,7008.00,7008.20,7004.15,7008.00,22575,22493776
NIFTY_F1,20160217,10:59,7008.20,7011.60,7006.15,7006.20,19125,22493776
NIFTY_F1,20160217,11:00,7007.00,7012.05,7005.55,7011.50,26100,22498650
NIFTY_F1,20160217,11:01,7010.55,7011.00,7006.00,7006.40,16875,22498650
NIFTY_F1,20160217,11:02,7006.05,7009.95,7000.75,7000.75,28125,22498650
NIFTY_F1,20160217,11:03,7001.10,7004.00,7001.00,7001.15,8325,22500300
NIFTY_F1,20160217,11:04,7002.00,7004.90,7001.00,7002.85,12825,22500300
NIFTY_F1,20160217,11:05,7002.90,7009.95,7002.85,7008.75,14625,22500300
NIFTY_F1,20160217,11:06,7009.35,7010.90,7006.10,7008.65,19125,22507350
NIFTY_F1,20160217,11:07,7008.65,7024.50,7008.50,7020.60,119625,22507350
NIFTY_F1,20160217,11:08,7022.00,7022.90,7016.75,7021.40,53700,22507350
NIFTY_F1,20160217,11:09,7021.75,7023.45,7019.00,7022.30,35475,22499850
NIFTY_F1,20160217,11:10,7022.00,7025.00,7022.00,7025.00,42150,22499850
NIFTY_F1,20160217,11:11,7024.95,7040.00,7024.95,7038.50,205875,22499850
NIFTY_F1,20160217,11:12,7038.55,7046.70,7038.55,7043.00,152475,22413000
NIFTY_F1,20160217,11:13,7044.70,7044.70,7038.00,7040.50,85350,22413000
NIFTY_F1,20160217,11:14,7040.50,7040.50,7032.60,7035.05,43650,22413000
NIFTY_F1,20160217,11:15,7035.10,7042.60,7035.00,7042.60,40050,22422450

NIFTY_F1,20160217,11:16,7042.65,7044.60,7041.10,7044.60,35550,22422450
NIFTY_F1,20160217,11:17,7045.00,7052.95,7044.00,7044.00,123750,22422450
NIFTY_F1,20160217,11:18,7044.40,7046.40,7039.35,7040.50,66675,22408950
NIFTY_F1,20160217,11:19,7040.50,7050.00,7040.50,7050.00,32625,22408950
NIFTY_F1,20160217,11:20,7051.65,7053.70,7047.50,7052.00,64950,22408950
NIFTY_F1,20160217,11:21,7052.45,7069.00,7052.45,7068.00,289275,22330124
NIFTY_F1,20160217,11:22,7067.50,7068.90,7062.65,7065.95,130200,22330124
NIFTY_F1,20160217,11:23,7067.05,7067.05,7055.10,7056.05,81075,22330124
NIFTY_F1,20160217,11:24,7055.30,7064.50,7055.30,7064.00,41100,22246950
NIFTY_F1,20160217,11:25,7065.40,7065.65,7062.00,7062.85,81375,22246950
NIFTY_F1,20160217,11:26,7062.55,7072.95,7059.95,7069.85,100350,22246950
NIFTY_F1,20160217,11:27,7069.90,7070.00,7062.85,7068.60,67800,22215150
NIFTY_F1,20160217,11:28,7069.80,7069.80,7058.80,7062.05,47100,22215150
NIFTY_F1,20160217,11:29,7061.95,7065.00,7060.00,7060.00,32025,22215150
NIFTY_F1,20160217,11:30,7060.00,7062.30,7055.00,7061.05,72900,22209376
NIFTY_F1,20160217,11:31,7059.35,7060.70,7052.30,7052.30,40125,22209376
NIFTY_F1,20160217,11:32,7052.90,7054.00,7049.00,7054.00,64125,22209376
NIFTY_F1,20160217,11:33,7053.00,7058.90,7049.95,7050.55,57825,22197000
NIFTY_F1,20160217,11:34,7050.55,7052.50,7046.60,7048.45,42750,22197000
NIFTY_F1,20160217,11:35,7047.90,7048.30,7039.00,7041.00,112275,22197000
NIFTY_F1,20160217,11:36,7040.00,7043.00,7038.60,7040.00,74775,22191450
NIFTY_F1,20160217,11:37,7039.95,7046.90,7039.95,7045.35,33600,22191450
NIFTY_F1,20160217,11:38,7044.60,7047.70,7042.00,7044.75,23850,22191450
NIFTY_F1,20160217,11:39,7044.20,7049.00,7044.20,7048.00,34725,22167824
NIFTY_F1,20160217,11:40,7045.40,7047.10,7042.00,7045.10,18300,22167824
NIFTY_F1,20160217,11:41,7045.00,7048.45,7044.30,7048.00,16575,22167824
NIFTY_F1,20160217,11:42,7046.95,7046.95,7040.00,7042.15,15375,22177050
NIFTY_F1,20160217,11:43,7042.15,7046.30,7040.40,7044.55,10050,22177050
NIFTY_F1,20160217,11:44,7043.05,7054.55,7043.05,7051.60,28275,22177050
NIFTY_F1,20160217,11:45,7051.20,7054.50,7051.20,7051.25,14175,22179900
NIFTY_F1,20160217,11:46,7051.00,7051.80,7046.20,7046.50,10875,22179900
NIFTY_F1,20160217,11:47,7045.05,7045.05,7041.00,7042.55,19875,22179900
NIFTY_F1,20160217,11:48,7042.50,7043.00,7036.30,7039.95,60825,22188376
NIFTY_F1,20160217,11:49,7041.20,7046.25,7040.15,7044.90,15375,22188376
NIFTY_F1,20160217,11:50,7043.35,7044.50,7040.00,7041.55,17325,22188376
NIFTY_F1,20160217,11:51,7042.80,7044.55,7041.35,7043.40,9900,22200376
NIFTY_F1,20160217,11:52,7042.90,7044.15,7042.00,7043.95,19200,22200376
NIFTY_F1,20160217,11:53,7042.10,7043.85,7040.05,7041.00,8775,22200376
NIFTY_F1,20160217,11:54,7040.55,7042.20,7038.10,7038.75,13050,22211400
NIFTY_F1,20160217,11:55,7036.70,7039.00,7036.10,7038.00,23850,22211400
NIFTY_F1,20160217,11:56,7037.60,7038.00,7035.60,7037.50,22650,22211400
NIFTY_F1,20160217,11:57,7037.65,7042.90,7037.65,7041.20,19275,22225200
NIFTY_F1,20160217,11:58,7041.00,7041.60,7038.80,7041.45,14250,22225200
NIFTY_F1,20160217,11:59,7041.50,7049.00,7041.50,7045.75,29175,22225200
NIFTY_F1,20160217,12:00,7045.20,7047.65,7044.95,7044.95,12450,22238700
NIFTY_F1,20160217,12:01,7043.90,7045.00,7038.00,7038.25,14250,22238700
NIFTY_F1,20160217,12:02,7038.25,7039.05,7026.10,7026.10,75000,22238700
NIFTY_F1,20160217,12:03,7027.00,7032.90,7026.10,7032.90,56100,22218300
NIFTY_F1,20160217,12:04,7033.00,7035.00,7031.60,7031.70,39375,22218300
NIFTY_F1,20160217,12:05,7032.10,7035.00,7031.25,7031.50,27975,22218300
NIFTY_F1,20160217,12:06,7031.95,7038.60,7028.60,7038.50,27675,22249124
NIFTY_F1,20160217,12:07,7038.50,7038.65,7031.25,7033.55,15375,22249124
NIFTY_F1,20160217,12:08,7032.00,7033.80,7029.45,7029.45,27525,22249124
NIFTY_F1,20160217,12:09,7029.50,7032.05,7028.00,7029.95,21075,22259400
NIFTY_F1,20160217,12:10,7029.95,7038.40,7028.15,7035.20,17175,22259400
NIFTY_F1,20160217,12:11,7036.00,7039.10,7035.10,7036.60,21525,22259400
NIFTY_F1,20160217,12:12,7036.60,7038.60,7036.10,7037.70,5025,22267950
NIFTY_F1,20160217,12:13,7037.70,7044.30,7037.45,7043.60,25425,22267950
NIFTY_F1,20160217,12:14,7044.00,7047.00,7043.30,7046.00,20775,22267950
NIFTY_F1,20160217,12:15,7046.00,7048.90,7045.55,7046.35,21450,22263524

NIFTY_F1,20160217,12:16,7046.00,7046.00,7042.50,7043.00,16875,22263524
NIFTY_F1,20160217,12:17,7042.95,7045.35,7039.75,7040.40,25125,22263524
NIFTY_F1,20160217,12:18,7040.45,7040.50,7033.60,7036.55,23775,22257150
NIFTY_F1,20160217,12:19,7035.75,7040.10,7035.75,7038.25,7875,22257150
NIFTY_F1,20160217,12:20,7039.60,7039.60,7035.00,7035.00,8175,22257150
NIFTY_F1,20160217,12:21,7034.05,7035.90,7030.50,7031.00,19575,22255650
NIFTY_F1,20160217,12:22,7031.00,7032.95,7030.00,7032.60,14775,22255650
NIFTY_F1,20160217,12:23,7031.25,7034.90,7030.00,7032.40,23400,22255650
NIFTY_F1,20160217,12:24,7031.35,7034.90,7031.35,7034.00,9300,22262624
NIFTY_F1,20160217,12:25,7034.00,7039.40,7034.00,7039.00,11775,22262624
NIFTY_F1,20160217,12:26,7039.00,7041.00,7037.75,7038.70,11250,22262624
NIFTY_F1,20160217,12:27,7038.25,7039.15,7036.30,7037.65,7350,22266450
NIFTY_F1,20160217,12:28,7037.00,7037.00,7032.00,7033.50,10950,22266450
NIFTY_F1,20160217,12:29,7032.55,7037.15,7032.55,7036.35,9975,22266450
NIFTY_F1,20160217,12:30,7034.40,7036.20,7033.35,7034.50,9225,22272450
NIFTY_F1,20160217,12:31,7034.55,7039.25,7034.55,7037.00,13500,22272450
NIFTY_F1,20160217,12:32,7037.05,7038.50,7034.00,7035.15,7425,22272450
NIFTY_F1,20160217,12:33,7034.00,7036.00,7033.50,7033.50,3900,22282276
NIFTY_F1,20160217,12:34,7034.30,7034.30,7031.10,7031.10,10500,22282276
NIFTY_F1,20160217,12:35,7031.65,7032.10,7020.00,7020.70,132750,22282276
NIFTY_F1,20160217,12:36,7019.35,7021.50,7016.40,7021.00,57900,22294876
NIFTY_F1,20160217,12:37,7022.00,7022.05,7012.55,7014.50,56100,22294876
NIFTY_F1,20160217,12:38,7014.00,7014.05,7006.90,7006.90,95475,22294876
NIFTY_F1,20160217,12:39,7008.30,7014.00,7008.00,7010.35,53175,22306124
NIFTY_F1,20160217,12:40,7008.45,7014.70,7006.60,7013.20,43875,22306124
NIFTY_F1,20160217,12:41,7013.10,7019.00,7012.95,7017.20,30000,22306124
NIFTY_F1,20160217,12:42,7018.00,7019.70,7016.90,7017.25,20625,22314076
NIFTY_F1,20160217,12:43,7017.55,7021.75,7017.55,7021.25,13350,22314076
NIFTY_F1,20160217,12:44,7021.25,7023.00,7013.00,7014.85,17925,22314076
NIFTY_F1,20160217,12:45,7014.00,7018.35,7013.20,7017.25,13800,22310924
NIFTY_F1,20160217,12:46,7016.50,7017.75,7014.35,7017.35,10950,22310924
NIFTY_F1,20160217,12:47,7016.05,7017.15,7014.00,7016.55,23250,22310924
NIFTY_F1,20160217,12:48,7018.45,7018.45,7012.05,7012.50,8100,22311824
NIFTY_F1,20160217,12:49,7011.90,7012.00,7008.95,7010.10,29775,22311824
NIFTY_F1,20160217,12:50,7009.50,7009.95,7004.00,7007.25,42825,22311824
NIFTY_F1,20160217,12:51,7007.15,7009.20,7001.00,7003.50,63300,22323676
NIFTY_F1,20160217,12:52,7003.75,7005.65,7001.70,7005.05,36075,22323676
NIFTY_F1,20160217,12:53,7006.15,7010.60,7005.55,7008.40,27900,22323676
NIFTY_F1,20160217,12:54,7008.30,7011.10,7008.30,7011.00,19200,22338224
NIFTY_F1,20160217,12:55,7011.45,7013.00,7007.15,7007.15,33825,22338224
NIFTY_F1,20160217,12:56,7007.00,7008.55,7005.00,7007.85,17475,22338224
NIFTY_F1,20160217,12:57,7007.10,7012.25,7005.55,7008.90,14775,22341676
NIFTY_F1,20160217,12:58,7008.85,7016.00,7007.20,7015.95,27300,22341676
NIFTY_F1,20160217,12:59,7015.95,7021.65,7015.00,7020.65,29625,22341676
NIFTY_F1,20160217,13:00,7020.15,7029.00,7020.15,7026.00,62700,22348876
NIFTY_F1,20160217,13:01,7027.00,7027.00,7022.00,7022.00,23475,22348876
NIFTY_F1,20160217,13:02,7021.50,7022.90,7015.00,7015.45,19350,22348876
NIFTY_F1,20160217,13:03,7015.05,7017.50,7013.95,7014.30,9225,22355100
NIFTY_F1,20160217,13:04,7015.00,7017.85,7014.55,7017.45,6600,22355100
NIFTY_F1,20160217,13:05,7017.80,7017.80,7012.30,7014.15,9000,22355100
NIFTY_F1,20160217,13:06,7012.15,7014.75,7007.70,7010.10,16350,22350300
NIFTY_F1,20160217,13:07,7011.00,7014.00,7008.85,7012.10,20925,22350300
NIFTY_F1,20160217,13:08,7013.00,7014.80,7010.00,7014.80,12525,22350300
NIFTY_F1,20160217,13:09,7014.05,7020.80,7014.05,7018.00,16425,22356076
NIFTY_F1,20160217,13:10,7018.00,7019.15,7009.35,7010.00,26100,22356076
NIFTY_F1,20160217,13:11,7009.75,7009.75,7004.40,7009.75,44475,22356076
NIFTY_F1,20160217,13:12,7009.75,7011.20,7007.25,7009.75,8025,22362676
NIFTY_F1,20160217,13:13,7007.85,7007.90,7001.00,7007.90,29700,22362676
NIFTY_F1,20160217,13:14,7008.05,7014.95,7007.70,7014.90,44475,22362676
NIFTY_F1,20160217,13:15,7015.00,7015.00,7010.50,7011.00,45825,22361024

NIFTY_F1,20160217,13:16,7011.00,7011.20,7005.50,7005.50,12900,22361024
NIFTY_F1,20160217,13:17,7006.45,7008.00,7003.00,7007.95,16275,22361024
NIFTY_F1,20160217,13:18,7007.50,7012.70,7006.55,7012.70,14475,22363950
NIFTY_F1,20160217,13:19,7012.80,7013.80,7011.20,7012.05,12600,22363950
NIFTY_F1,20160217,13:20,7012.05,7012.90,7008.75,7010.90,6225,22363950
NIFTY_F1,20160217,13:21,7008.30,7011.00,7008.30,7010.05,4950,22367476
NIFTY_F1,20160217,13:22,7010.05,7011.10,7007.00,7007.00,7275,22367476
NIFTY_F1,20160217,13:23,7006.00,7006.00,7000.00,7000.65,90675,22367476
NIFTY_F1,20160217,13:24,7000.65,7005.90,7000.00,7001.10,34500,22402950
NIFTY_F1,20160217,13:25,7001.05,7006.45,7001.05,7006.45,16500,22402950
NIFTY_F1,20160217,13:26,7005.70,7008.00,7003.00,7003.00,14325,22402950
NIFTY_F1,20160217,13:27,7001.25,7009.70,7001.00,7009.55,18150,22417350
NIFTY_F1,20160217,13:28,7010.00,7013.40,7009.70,7013.10,20250,22417350
NIFTY_F1,20160217,13:29,7014.25,7014.30,7008.35,7011.00,16950,22417350
NIFTY_F1,20160217,13:30,7012.30,7012.60,7008.05,7011.00,12750,22429800
NIFTY_F1,20160217,13:31,7012.00,7019.50,7011.65,7017.00,27975,22429800
NIFTY_F1,20160217,13:32,7016.50,7026.90,7016.05,7026.00,49650,22429800
NIFTY_F1,20160217,13:33,7025.40,7026.00,7016.50,7016.50,46575,22435350
NIFTY_F1,20160217,13:34,7016.25,7016.30,7010.25,7011.50,45600,22435350
NIFTY_F1,20160217,13:35,7011.20,7017.25,7010.35,7016.00,31575,22435350
NIFTY_F1,20160217,13:36,7015.65,7026.00,7015.55,7026.00,29100,22459576
NIFTY_F1,20160217,13:37,7026.00,7027.40,7019.85,7021.15,29400,22459576
NIFTY_F1,20160217,13:38,7020.00,7029.20,7019.00,7027.40,21675,22459576
NIFTY_F1,20160217,13:39,7029.00,7036.00,7022.15,7036.00,77850,22460250
NIFTY_F1,20160217,13:40,7038.95,7042.95,7032.00,7042.90,101925,22460250
NIFTY_F1,20160217,13:41,7043.00,7044.00,7033.10,7033.35,61575,22460250
NIFTY_F1,20160217,13:42,7033.15,7037.80,7031.65,7032.00,34650,22445924
NIFTY_F1,20160217,13:43,7032.10,7035.00,7023.00,7023.15,39525,22445924
NIFTY_F1,20160217,13:44,7025.45,7029.95,7021.00,7021.95,28350,22445924
NIFTY_F1,20160217,13:45,7021.65,7026.90,7021.65,7026.30,15900,22450950
NIFTY_F1,20160217,13:46,7026.30,7035.00,7025.00,7031.45,17550,22450950
NIFTY_F1,20160217,13:47,7031.50,7035.50,7025.00,7026.00,23325,22450950
NIFTY_F1,20160217,13:48,7026.00,7028.00,7023.50,7027.60,16500,22456276
NIFTY_F1,20160217,13:49,7028.05,7031.25,7025.40,7028.85,25200,22456276
NIFTY_F1,20160217,13:50,7030.00,7036.30,7030.00,7035.80,20025,22456276
NIFTY_F1,20160217,13:51,7036.00,7041.70,7034.85,7036.50,32250,22467450
NIFTY_F1,20160217,13:52,7036.55,7038.00,7031.95,7033.20,17475,22467450
NIFTY_F1,20160217,13:53,7033.25,7035.00,7028.10,7032.00,20625,22467450
NIFTY_F1,20160217,13:54,7031.05,7035.00,7030.75,7034.95,10200,22471050
NIFTY_F1,20160217,13:55,7033.00,7039.90,7033.00,7036.00,16650,22471050
NIFTY_F1,20160217,13:56,7035.05,7036.00,7026.50,7029.10,17400,22471050
NIFTY_F1,20160217,13:57,7029.10,7032.05,7026.95,7032.05,15525,22474124
NIFTY_F1,20160217,13:58,7032.15,7037.00,7028.50,7028.50,26025,22474124
NIFTY_F1,20160217,13:59,7029.60,7036.00,7029.10,7031.30,31725,22474124
NIFTY_F1,20160217,14:00,7029.15,7034.10,7029.15,7032.85,20850,22488224
NIFTY_F1,20160217,14:01,7033.00,7037.55,7030.10,7037.55,31725,22488224
NIFTY_F1,20160217,14:02,7037.60,7037.60,7035.00,7035.95,39375,22488224
NIFTY_F1,20160217,14:03,7036.50,7045.00,7035.60,7044.95,61050,22513050
NIFTY_F1,20160217,14:04,7044.00,7049.00,7043.65,7047.60,77625,22513050
NIFTY_F1,20160217,14:05,7047.95,7060.00,7047.00,7060.00,145350,22513050
NIFTY_F1,20160217,14:06,7059.95,7064.90,7056.95,7064.20,91575,22496476
NIFTY_F1,20160217,14:07,7064.00,7067.00,7060.35,7065.05,77625,22496476
NIFTY_F1,20160217,14:08,7065.50,7066.85,7051.00,7053.00,79800,22496476
NIFTY_F1,20160217,14:09,7051.35,7052.00,7045.10,7048.95,64425,22474724
NIFTY_F1,20160217,14:10,7047.95,7056.50,7045.95,7053.75,52575,22474724
NIFTY_F1,20160217,14:11,7052.00,7054.10,7048.70,7051.90,43800,22474724
NIFTY_F1,20160217,14:12,7050.65,7061.60,7050.25,7061.60,25275,22504200
NIFTY_F1,20160217,14:13,7060.20,7062.00,7057.00,7060.90,30900,22504200
NIFTY_F1,20160217,14:14,7060.00,7064.45,7060.00,7064.00,49425,22504200
NIFTY_F1,20160217,14:15,7064.00,7064.00,7053.55,7057.00,45150,22540576

NIFTY_F1,20160217,14:16,7056.15,7058.10,7052.05,7057.00,51150,22540576
NIFTY_F1,20160217,14:17,7057.00,7064.90,7056.70,7062.00,31350,22540576
NIFTY_F1,20160217,14:18,7063.00,7066.45,7060.00,7062.95,39675,22560224
NIFTY_F1,20160217,14:19,7061.90,7070.00,7060.00,7068.00,67275,22560224
NIFTY_F1,20160217,14:20,7067.10,7077.80,7065.00,7070.00,184200,22560224
NIFTY_F1,20160217,14:21,7069.50,7073.65,7068.80,7069.30,78900,22545824
NIFTY_F1,20160217,14:22,7068.90,7068.90,7052.50,7053.50,82200,22545824
NIFTY_F1,20160217,14:23,7053.00,7064.70,7052.55,7063.85,48150,22545824
NIFTY_F1,20160217,14:24,7064.05,7068.50,7062.30,7067.00,37725,22539450
NIFTY_F1,20160217,14:25,7067.00,7067.00,7061.90,7062.65,34575,22539450
NIFTY_F1,20160217,14:26,7061.85,7065.35,7060.90,7061.00,23400,22539450
NIFTY_F1,20160217,14:27,7060.55,7066.50,7060.55,7064.80,22950,22530524
NIFTY_F1,20160217,14:28,7064.90,7076.60,7063.00,7075.15,87900,22530524
NIFTY_F1,20160217,14:29,7076.00,7089.00,7076.00,7089.00,229800,22530524
NIFTY_F1,20160217,14:30,7087.95,7091.00,7079.00,7079.15,206625,22467300
NIFTY_F1,20160217,14:31,7079.30,7089.95,7078.75,7089.95,101925,22467300
NIFTY_F1,20160217,14:32,7089.30,7089.90,7080.05,7082.60,81150,22467300
NIFTY_F1,20160217,14:33,7083.95,7090.00,7082.65,7089.90,57600,22472550
NIFTY_F1,20160217,14:34,7089.70,7099.00,7087.20,7099.00,135075,22472550
NIFTY_F1,20160217,14:35,7099.40,7104.00,7096.95,7100.50,195075,22472550
NIFTY_F1,20160217,14:36,7101.05,7115.00,7101.05,7112.00,255825,22464976
NIFTY_F1,20160217,14:37,7112.00,7113.60,7106.65,7113.60,120225,22464976
NIFTY_F1,20160217,14:38,7113.75,7118.90,7110.95,7114.60,124575,22464976
NIFTY_F1,20160217,14:39,7114.75,7114.75,7105.00,7105.20,105000,22495576
NIFTY_F1,20160217,14:40,7103.70,7105.00,7098.10,7100.00,140325,22495576
NIFTY_F1,20160217,14:41,7099.00,7106.95,7097.00,7105.20,84900,22495576
NIFTY_F1,20160217,14:42,7107.00,7118.30,7105.55,7115.15,112500,22531800
NIFTY_F1,20160217,14:43,7116.55,7118.05,7108.55,7118.05,70725,22531800
NIFTY_F1,20160217,14:44,7117.50,7121.00,7112.55,7114.00,131325,22531800
NIFTY_F1,20160217,14:45,7113.60,7118.60,7108.60,7111.95,43125,22543424
NIFTY_F1,20160217,14:46,7111.10,7119.55,7110.25,7119.55,62250,22543424
NIFTY_F1,20160217,14:47,7124.10,7125.00,7119.15,7119.15,213300,22543424
NIFTY_F1,20160217,14:48,7119.15,7120.35,7114.15,7115.40,58725,22516950
NIFTY_F1,20160217,14:49,7115.50,7116.30,7105.00,7105.25,56850,22516950
NIFTY_F1,20160217,14:50,7105.00,7107.00,7099.20,7100.70,85350,22516950
NIFTY_F1,20160217,14:51,7101.00,7103.10,7095.75,7096.15,61050,22518076
NIFTY_F1,20160217,14:52,7097.60,7102.20,7096.60,7099.00,37575,22518076
NIFTY_F1,20160217,14:53,7099.05,7107.55,7099.05,7107.00,32175,22518076
NIFTY_F1,20160217,14:54,7107.55,7115.85,7107.55,7114.40,65850,22517250
NIFTY_F1,20160217,14:55,7113.65,7116.80,7111.55,7114.35,37875,22517250
NIFTY_F1,20160217,14:56,7113.95,7116.00,7111.20,7115.00,22200,22517250
NIFTY_F1,20160217,14:57,7115.05,7119.70,7111.70,7111.70,37050,22502924
NIFTY_F1,20160217,14:58,7111.50,7111.65,7108.45,7111.00,30225,22502924
NIFTY_F1,20160217,14:59,7111.60,7116.15,7111.00,7112.50,29175,22502924
NIFTY_F1,20160217,15:00,7111.65,7113.00,7106.25,7107.00,32400,22512976
NIFTY_F1,20160217,15:01,7107.00,7118.95,7106.15,7115.60,48450,22512976
NIFTY_F1,20160217,15:02,7115.60,7119.70,7115.60,7119.70,41175,22512976
NIFTY_F1,20160217,15:03,7121.90,7121.90,7113.10,7114.00,61800,22494376
NIFTY_F1,20160217,15:04,7114.05,7114.10,7107.50,7109.10,40275,22494376
NIFTY_F1,20160217,15:05,7109.50,7114.30,7107.00,7114.30,38700,22494376
NIFTY_F1,20160217,15:06,7113.45,7117.00,7112.30,7113.10,50175,22427850
NIFTY_F1,20160217,15:07,7113.10,7115.15,7112.30,7114.10,27000,22427850
NIFTY_F1,20160217,15:08,7113.50,7115.60,7108.55,7115.60,39525,22427850
NIFTY_F1,20160217,15:09,7114.20,7117.65,7110.00,7113.00,56850,22428976
NIFTY_F1,20160217,15:10,7113.95,7119.40,7112.50,7118.35,47700,22428976
NIFTY_F1,20160217,15:11,7119.15,7122.00,7117.25,7118.95,74100,22428976
NIFTY_F1,20160217,15:12,7120.05,7125.00,7118.20,7121.50,96750,22411276
NIFTY_F1,20160217,15:13,7120.10,7123.50,7118.25,7122.00,51450,22411276
NIFTY_F1,20160217,15:14,7121.10,7123.70,7118.85,7119.10,70650,22411276
NIFTY_F1,20160217,15:15,7120.10,7122.00,7118.20,7120.45,67350,22438124

NIFTY_F1,20160217,15:16,7120.10,7121.10,7115.05,7116.00,88425,22438124
NIFTY_F1,20160217,15:17,7116.55,7120.60,7116.55,7120.15,114900,22438124
NIFTY_F1,20160217,15:18,7120.10,7120.10,7118.05,7118.50,45975,22414424
NIFTY_F1,20160217,15:19,7118.90,7120.95,7118.00,7118.00,61725,22414424
NIFTY_F1,20160217,15:20,7118.10,7120.35,7117.70,7119.50,59775,22414424
NIFTY_F1,20160217,15:21,7118.45,7120.90,7118.00,7118.60,93450,22377976
NIFTY_F1,20160217,15:22,7118.50,7120.00,7117.40,7117.50,66900,22377976
NIFTY_F1,20160217,15:23,7117.40,7119.00,7117.05,7118.95,59550,22377976
NIFTY_F1,20160217,15:24,7119.00,7121.05,7119.00,7120.60,101100,22400176
NIFTY_F1,20160217,15:25,7120.95,7123.45,7120.20,7120.60,95925,22400176
NIFTY_F1,20160217,15:26,7120.55,7122.00,7120.25,7121.45,59700,22400176
NIFTY_F1,20160217,15:27,7122.00,7129.70,7122.00,7129.50,145650,22101000
NIFTY_F1,20160217,15:28,7129.35,7132.00,7127.40,7131.00,102750,22101000
NIFTY_F1,20160217,15:29,7131.00,7134.30,7131.00,7132.00,107925,22101000
NIFTY_F1,20160217,15:30,7132.00,7132.65,7130.70,7132.00,109575,22057650
NIFTY_F1,20160218,09:16,7186.10,7193.50,7175.05,7190.35,377700,21102600
NIFTY_F1,20160218,09:17,7189.85,7191.65,7188.60,7189.65,170850,21097050
NIFTY_F1,20160218,09:18,7190.00,7202.95,7189.20,7201.55,188025,21097050
NIFTY_F1,20160218,09:19,7203.35,7204.80,7199.05,7199.95,186600,21097050
NIFTY_F1,20160218,09:20,7199.30,7207.80,7199.30,7206.60,176700,21115800
NIFTY_F1,20160218,09:21,7206.60,7214.00,7206.60,7207.25,193575,21115800
NIFTY_F1,20160218,09:22,7207.00,7207.10,7202.15,7203.10,114075,21115800
NIFTY_F1,20160218,09:23,7203.20,7204.75,7200.60,7200.85,105825,21263100
NIFTY_F1,20160218,09:24,7200.00,7200.00,7190.30,7190.30,87375,21263100
NIFTY_F1,20160218,09:25,7191.00,7192.25,7187.10,7191.80,61575,21263100
NIFTY_F1,20160218,09:26,7191.60,7196.00,7190.60,7190.60,40050,21293024
NIFTY_F1,20160218,09:27,7190.00,7195.85,7190.00,7194.60,27750,21293024
NIFTY_F1,20160218,09:28,7195.00,7199.65,7194.50,7197.00,45150,21293024
NIFTY_F1,20160218,09:29,7196.65,7200.05,7194.00,7199.50,68625,21318076
NIFTY_F1,20160218,09:30,7200.05,7204.20,7200.05,7202.25,68925,21318076
NIFTY_F1,20160218,09:31,7202.00,7208.35,7202.00,7207.00,71325,21318076
NIFTY_F1,20160218,09:32,7207.00,7207.50,7202.80,7203.10,51525,21358424
NIFTY_F1,20160218,09:33,7203.50,7205.45,7201.10,7205.10,48225,21358424
NIFTY_F1,20160218,09:34,7205.90,7208.10,7202.75,7202.75,53850,21358424
NIFTY_F1,20160218,09:35,7204.10,7209.40,7204.10,7209.15,89100,21429524
NIFTY_F1,20160218,09:36,7209.15,7211.95,7209.00,7209.00,86025,21429524
NIFTY_F1,20160218,09:37,7208.90,7208.90,7197.45,7198.60,35850,21429524
NIFTY_F1,20160218,09:38,7198.00,7199.10,7195.05,7198.00,74475,21494476
NIFTY_F1,20160218,09:39,7198.60,7201.25,7195.60,7199.75,75075,21494476
NIFTY_F1,20160218,09:40,7201.40,7204.00,7199.10,7203.35,50025,21494476
NIFTY_F1,20160218,09:41,7204.00,7205.00,7200.20,7200.25,43875,21566176
NIFTY_F1,20160218,09:42,7200.00,7202.40,7197.60,7197.95,53250,21566176
NIFTY_F1,20160218,09:43,7199.00,7201.00,7196.60,7200.10,33675,21566176
NIFTY_F1,20160218,09:44,7200.15,7205.00,7199.10,7203.00,31875,21580124
NIFTY_F1,20160218,09:45,7203.00,7205.00,7201.10,7204.50,27675,21580124
NIFTY_F1,20160218,09:46,7203.95,7207.35,7203.05,7207.30,33225,21580124
NIFTY_F1,20160218,09:47,7207.70,7209.00,7206.05,7208.60,78000,21630600
NIFTY_F1,20160218,09:48,7208.65,7209.30,7205.05,7205.50,72825,21630600
NIFTY_F1,20160218,09:49,7205.50,7205.50,7201.05,7201.10,28350,21630600
NIFTY_F1,20160218,09:50,7201.00,7205.00,7200.70,7201.00,37800,21637576
NIFTY_F1,20160218,09:51,7200.65,7202.00,7199.10,7199.10,24075,21637576
NIFTY_F1,20160218,09:52,7199.10,7203.50,7198.10,7203.50,27600,21637576
NIFTY_F1,20160218,09:53,7203.75,7205.75,7203.00,7205.40,41550,21633376
NIFTY_F1,20160218,09:54,7205.30,7205.30,7198.75,7199.10,20475,21633376
NIFTY_F1,20160218,09:55,7199.10,7199.95,7197.00,7197.65,28500,21633376
NIFTY_F1,20160218,09:56,7197.35,7199.00,7197.00,7198.30,30300,21627450
NIFTY_F1,20160218,09:57,7197.65,7198.80,7196.40,7198.15,35700,21627450
NIFTY_F1,20160218,09:58,7198.20,7199.10,7192.10,7192.10,43950,21627450
NIFTY_F1,20160218,09:59,7192.50,7193.50,7187.95,7189.45,87525,21619650
NIFTY_F1,20160218,10:00,7189.00,7191.30,7189.00,7190.20,42900,21619650

NIFTY_F1,20160218,10:01,7190.90,7190.90,7188.65,7189.40,34125,21619650
NIFTY_F1,20160218,10:02,7189.00,7189.35,7181.60,7183.55,96225,21623700
NIFTY_F1,20160218,10:03,7184.90,7184.95,7181.65,7182.10,64050,21623700
NIFTY_F1,20160218,10:04,7182.10,7183.40,7180.05,7180.55,55725,21623700
NIFTY_F1,20160218,10:05,7180.30,7190.75,7180.30,7189.15,62325,21629324
NIFTY_F1,20160218,10:06,7189.40,7194.30,7187.15,7192.70,48000,21629324
NIFTY_F1,20160218,10:07,7193.60,7196.00,7190.35,7190.35,49125,21629324
NIFTY_F1,20160218,10:08,7190.30,7190.30,7186.00,7190.20,27450,21657224
NIFTY_F1,20160218,10:09,7190.00,7194.00,7189.25,7192.20,19200,21657224
NIFTY_F1,20160218,10:10,7192.35,7194.00,7187.30,7189.55,20025,21657224
NIFTY_F1,20160218,10:11,7189.20,7189.55,7186.55,7188.55,17025,21665476
NIFTY_F1,20160218,10:12,7189.05,7189.40,7183.10,7184.00,17025,21665476
NIFTY_F1,20160218,10:13,7184.00,7184.75,7181.00,7181.20,26100,21665476
NIFTY_F1,20160218,10:14,7181.25,7185.85,7180.55,7185.85,27075,21651750
NIFTY_F1,20160218,10:15,7185.70,7187.00,7183.30,7187.00,24000,21651750
NIFTY_F1,20160218,10:16,7185.60,7190.00,7185.60,7189.00,25050,21651750
NIFTY_F1,20160218,10:17,7188.55,7188.55,7183.65,7183.70,22275,21663600
NIFTY_F1,20160218,10:18,7183.55,7188.40,7182.75,7187.90,24750,21663600
NIFTY_F1,20160218,10:19,7187.90,7188.00,7185.15,7186.70,17625,21663600
NIFTY_F1,20160218,10:20,7186.60,7187.30,7181.05,7182.20,25800,21666076
NIFTY_F1,20160218,10:21,7182.25,7185.05,7181.10,7182.55,35850,21666076
NIFTY_F1,20160218,10:22,7182.15,7183.35,7177.00,7180.70,71250,21666076
NIFTY_F1,20160218,10:23,7179.65,7184.60,7179.65,7184.50,63525,21708150
NIFTY_F1,20160218,10:24,7184.50,7186.05,7183.15,7184.35,36825,21708150
NIFTY_F1,20160218,10:25,7185.15,7186.45,7183.65,7186.30,24600,21708150
NIFTY_F1,20160218,10:26,7186.30,7186.35,7180.10,7180.10,60450,21723450
NIFTY_F1,20160218,10:27,7180.05,7181.35,7177.10,7179.35,44250,21723450
NIFTY_F1,20160218,10:28,7180.05,7183.55,7179.40,7179.75,24375,21723450
NIFTY_F1,20160218,10:29,7179.70,7183.20,7179.10,7182.20,32100,21722176
NIFTY_F1,20160218,10:30,7180.65,7186.00,7180.65,7185.25,36075,21722176
NIFTY_F1,20160218,10:31,7184.75,7189.00,7183.25,7189.00,26700,21722176
NIFTY_F1,20160218,10:32,7189.15,7189.15,7185.90,7187.40,13125,21717600
NIFTY_F1,20160218,10:33,7187.35,7187.40,7182.20,7185.30,20100,21717600
NIFTY_F1,20160218,10:34,7185.25,7185.25,7181.30,7183.60,16575,21717600
NIFTY_F1,20160218,10:35,7183.50,7186.00,7183.50,7186.00,14550,21696076
NIFTY_F1,20160218,10:36,7185.00,7187.25,7182.00,7182.00,18375,21696076
NIFTY_F1,20160218,10:37,7183.00,7187.35,7182.50,7186.90,16950,21696076
NIFTY_F1,20160218,10:38,7187.00,7189.95,7187.00,7188.95,17100,21710324
NIFTY_F1,20160218,10:39,7188.45,7188.95,7186.30,7187.00,10200,21710324
NIFTY_F1,20160218,10:40,7186.70,7190.50,7186.65,7190.50,25350,21710324
NIFTY_F1,20160218,10:41,7189.20,7192.50,7187.25,7188.80,23550,21718950
NIFTY_F1,20160218,10:42,7187.60,7189.00,7187.25,7188.00,7950,21718950
NIFTY_F1,20160218,10:43,7188.05,7193.00,7187.25,7192.05,14700,21718950
NIFTY_F1,20160218,10:44,7193.00,7194.90,7193.00,7194.90,21525,21720976
NIFTY_F1,20160218,10:45,7194.15,7196.40,7190.15,7190.60,29400,21720976
NIFTY_F1,20160218,10:46,7190.55,7193.15,7190.00,7190.50,10575,21720976
NIFTY_F1,20160218,10:47,7191.15,7191.95,7188.05,7191.00,12600,21740550
NIFTY_F1,20160218,10:48,7190.60,7193.15,7190.60,7191.00,8925,21740550
NIFTY_F1,20160218,10:49,7190.55,7190.55,7187.25,7188.85,7725,21740550
NIFTY_F1,20160218,10:50,7188.75,7192.45,7188.00,7192.00,17250,21752476
NIFTY_F1,20160218,10:51,7192.25,7194.90,7192.10,7194.60,14850,21752476
NIFTY_F1,20160218,10:52,7193.95,7198.00,7193.95,7198.00,41475,21752476
NIFTY_F1,20160218,10:53,7198.00,7199.70,7197.45,7198.60,37500,21757276
NIFTY_F1,20160218,10:54,7198.90,7199.40,7196.10,7196.10,22725,21757276
NIFTY_F1,20160218,10:55,7196.95,7199.10,7194.60,7199.10,23175,21757276
NIFTY_F1,20160218,10:56,7199.00,7200.00,7197.60,7198.75,23175,21764176
NIFTY_F1,20160218,10:57,7199.30,7201.50,7198.45,7201.00,28200,21764176
NIFTY_F1,20160218,10:58,7200.95,7201.45,7196.50,7196.50,25125,21764176
NIFTY_F1,20160218,10:59,7197.15,7199.00,7196.60,7199.00,11175,21775424
NIFTY_F1,20160218,11:00,7197.95,7200.95,7197.60,7199.15,24000,21775424

NIFTY_F1,20160218,11:01,7199.80,7206.45,7198.70,7206.45,63225,21775424
NIFTY_F1,20160218,11:02,7205.70,7208.00,7204.35,7204.60,27450,21797924
NIFTY_F1,20160218,11:03,7204.45,7206.10,7203.25,7205.20,35250,21797924
NIFTY_F1,20160218,11:04,7205.60,7208.00,7202.15,7202.25,16650,21797924
NIFTY_F1,20160218,11:05,7202.85,7204.65,7201.00,7203.35,14250,21793800
NIFTY_F1,20160218,11:06,7204.00,7204.85,7202.00,7203.20,20925,21793800
NIFTY_F1,20160218,11:07,7203.30,7209.50,7203.30,7208.00,35700,21793800
NIFTY_F1,20160218,11:08,7207.00,7209.90,7205.60,7209.90,34425,21821700
NIFTY_F1,20160218,11:09,7209.80,7225.00,7209.80,7214.10,361875,21821700
NIFTY_F1,20160218,11:10,7214.00,7214.00,7206.05,7206.70,37350,21821700
NIFTY_F1,20160218,11:11,7207.00,7209.55,7205.60,7209.55,26700,21878850
NIFTY_F1,20160218,11:12,7210.00,7210.80,7205.25,7206.60,27225,21878850
NIFTY_F1,20160218,11:13,7206.60,7207.40,7205.00,7207.40,20250,21878850
NIFTY_F1,20160218,11:14,7207.95,7207.95,7199.40,7199.55,44325,21890324
NIFTY_F1,20160218,11:15,7200.55,7200.55,7195.10,7196.00,36750,21890324
NIFTY_F1,20160218,11:16,7196.30,7197.00,7192.00,7192.95,32475,21890324
NIFTY_F1,20160218,11:17,7193.00,7194.80,7192.10,7193.10,21975,21885676
NIFTY_F1,20160218,11:18,7193.10,7193.50,7188.40,7190.00,42375,21885676
NIFTY_F1,20160218,11:19,7190.00,7193.00,7189.05,7192.00,21750,21885676
NIFTY_F1,20160218,11:20,7192.15,7194.00,7190.05,7192.20,16050,21896700
NIFTY_F1,20160218,11:21,7192.15,7193.00,7185.15,7186.50,35475,21896700
NIFTY_F1,20160218,11:22,7186.00,7188.05,7185.00,7187.00,39375,21896700
NIFTY_F1,20160218,11:23,7188.00,7191.55,7186.90,7189.15,14775,21893550
NIFTY_F1,20160218,11:24,7189.85,7190.00,7186.00,7186.00,19425,21893550
NIFTY_F1,20160218,11:25,7186.50,7186.95,7182.10,7183.20,27600,21893550
NIFTY_F1,20160218,11:26,7183.00,7184.30,7160.80,7163.00,301950,21899924
NIFTY_F1,20160218,11:27,7162.45,7172.50,7162.45,7172.00,98025,21899924
NIFTY_F1,20160218,11:28,7170.10,7171.00,7163.05,7165.80,98025,21899924
NIFTY_F1,20160218,11:29,7166.20,7167.90,7163.20,7164.50,62850,21828076
NIFTY_F1,20160218,11:30,7164.30,7164.70,7156.40,7164.70,108000,21828076
NIFTY_F1,20160218,11:31,7165.00,7170.85,7165.00,7167.05,60525,21828076
NIFTY_F1,20160218,11:32,7167.00,7168.70,7165.60,7166.00,36375,21853124
NIFTY_F1,20160218,11:33,7166.00,7167.30,7162.20,7165.15,56025,21853124
NIFTY_F1,20160218,11:34,7166.00,7172.60,7166.00,7171.15,27000,21853124
NIFTY_F1,20160218,11:35,7172.50,7175.75,7172.00,7173.40,29400,21886424
NIFTY_F1,20160218,11:36,7172.85,7173.00,7168.50,7169.55,23400,21886424
NIFTY_F1,20160218,11:37,7170.00,7174.25,7170.00,7172.05,28725,21886424
NIFTY_F1,20160218,11:38,7173.75,7174.00,7170.00,7170.00,24600,21912524
NIFTY_F1,20160218,11:39,7168.65,7171.00,7168.00,7168.00,14925,21912524
NIFTY_F1,20160218,11:40,7169.30,7170.00,7166.00,7168.25,15300,21912524
NIFTY_F1,20160218,11:41,7168.10,7169.75,7167.00,7168.15,16950,21923700
NIFTY_F1,20160218,11:42,7168.00,7170.70,7167.20,7168.50,16725,21923700
NIFTY_F1,20160218,11:43,7168.70,7168.70,7163.05,7166.00,30225,21923700
NIFTY_F1,20160218,11:44,7165.95,7169.85,7165.95,7169.50,19200,21931950
NIFTY_F1,20160218,11:45,7168.10,7171.85,7168.00,7171.10,13350,21931950
NIFTY_F1,20160218,11:46,7172.00,7174.15,7171.50,7173.80,13050,21931950
NIFTY_F1,20160218,11:47,7173.00,7173.25,7169.05,7171.90,10950,21942076
NIFTY_F1,20160218,11:48,7171.90,7172.00,7165.15,7165.55,8475,21942076
NIFTY_F1,20160218,11:49,7165.10,7165.10,7151.25,7155.40,117750,21942076
NIFTY_F1,20160218,11:50,7155.00,7159.65,7154.00,7158.75,47850,21925424
NIFTY_F1,20160218,11:51,7158.75,7160.70,7157.60,7158.00,28275,21925424
NIFTY_F1,20160218,11:52,7158.00,7161.00,7156.10,7158.25,27450,21925424
NIFTY_F1,20160218,11:53,7159.15,7161.00,7158.20,7161.00,28200,21945524
NIFTY_F1,20160218,11:54,7161.95,7164.00,7157.00,7157.00,23775,21945524
NIFTY_F1,20160218,11:55,7156.75,7160.00,7155.40,7158.60,21825,21945524
NIFTY_F1,20160218,11:56,7159.45,7163.00,7158.50,7158.65,20325,21965850
NIFTY_F1,20160218,11:57,7159.00,7159.00,7155.00,7155.50,21750,21965850
NIFTY_F1,20160218,11:58,7155.00,7156.25,7150.05,7156.25,160950,21965850
NIFTY_F1,20160218,11:59,7156.05,7160.30,7155.10,7160.30,41100,21964050
NIFTY_F1,20160218,12:00,7160.05,7163.90,7160.00,7163.70,22200,21964050

NIFTY_F1,20160218,12:01,7163.00,7168.00,7162.00,7168.00,21000,21964050
NIFTY_F1,20160218,12:02,7168.40,7169.00,7164.25,7164.25,25125,21978750
NIFTY_F1,20160218,12:03,7164.00,7169.00,7163.05,7166.50,18300,21978750
NIFTY_F1,20160218,12:04,7166.55,7167.00,7164.00,7164.05,17550,21978750
NIFTY_F1,20160218,12:05,7164.10,7166.65,7164.00,7166.00,19125,21994800
NIFTY_F1,20160218,12:06,7165.80,7171.00,7165.50,7170.10,24900,21994800
NIFTY_F1,20160218,12:07,7170.55,7174.00,7170.55,7174.00,27975,21994800
NIFTY_F1,20160218,12:08,7175.00,7175.00,7170.00,7170.00,30450,22014000
NIFTY_F1,20160218,12:09,7170.00,7172.60,7168.85,7169.50,16875,22014000
NIFTY_F1,20160218,12:10,7169.65,7171.00,7168.20,7168.25,13125,22014000
NIFTY_F1,20160218,12:11,7168.10,7169.00,7164.15,7164.50,16050,22032000
NIFTY_F1,20160218,12:12,7165.00,7165.00,7161.10,7161.95,16425,22032000
NIFTY_F1,20160218,12:13,7162.40,7166.50,7161.60,7165.40,14400,22032000
NIFTY_F1,20160218,12:14,7165.55,7168.10,7165.50,7167.90,6825,22041824
NIFTY_F1,20160218,12:15,7166.60,7168.40,7166.00,7166.00,8250,22041824
NIFTY_F1,20160218,12:16,7166.50,7166.50,7162.20,7164.10,17700,22041824
NIFTY_F1,20160218,12:17,7164.75,7165.30,7162.00,7162.00,14100,22047150
NIFTY_F1,20160218,12:18,7162.00,7163.95,7160.50,7163.15,23475,22047150
NIFTY_F1,20160218,12:19,7161.65,7163.20,7155.35,7157.00,34650,22047150
NIFTY_F1,20160218,12:20,7156.95,7156.95,7153.65,7154.95,35100,22061550
NIFTY_F1,20160218,12:21,7154.95,7157.30,7145.25,7146.10,188775,22061550
NIFTY_F1,20160218,12:22,7146.95,7150.05,7146.05,7147.20,65025,22061550
NIFTY_F1,20160218,12:23,7149.10,7155.00,7148.10,7153.45,35550,22060576
NIFTY_F1,20160218,12:24,7154.45,7154.45,7149.00,7150.50,19350,22060576
NIFTY_F1,20160218,12:25,7150.20,7152.00,7148.55,7149.90,34875,22060576
NIFTY_F1,20160218,12:26,7149.50,7149.50,7137.90,7144.05,171375,22068450
NIFTY_F1,20160218,12:27,7143.10,7145.80,7141.00,7145.80,46875,22068450
NIFTY_F1,20160218,12:28,7145.45,7149.00,7145.00,7149.00,28275,22068450
NIFTY_F1,20160218,12:29,7148.20,7149.85,7144.10,7144.10,20325,22000576
NIFTY_F1,20160218,12:30,7143.50,7149.55,7143.00,7146.10,31125,22000576
NIFTY_F1,20160218,12:31,7145.60,7146.30,7141.10,7144.25,40575,22000576
NIFTY_F1,20160218,12:32,7145.00,7148.90,7143.15,7148.10,26025,22030124
NIFTY_F1,20160218,12:33,7147.80,7156.75,7146.90,7156.60,46125,22030124
NIFTY_F1,20160218,12:34,7158.00,7160.00,7154.00,7160.00,48075,22030124
NIFTY_F1,20160218,12:35,7160.00,7160.90,7156.00,7160.05,37425,22024050
NIFTY_F1,20160218,12:36,7160.00,7163.40,7158.70,7162.00,43575,22024050
NIFTY_F1,20160218,12:37,7162.95,7174.00,7162.75,7171.00,117525,22024050
NIFTY_F1,20160218,12:38,7170.55,7170.60,7162.00,7162.30,51375,22052400
NIFTY_F1,20160218,12:39,7162.65,7162.85,7159.20,7159.90,45450,22052400
NIFTY_F1,20160218,12:40,7160.00,7161.25,7157.00,7158.00,17550,22052400
NIFTY_F1,20160218,12:41,7158.00,7161.60,7155.60,7158.60,21825,22019850
NIFTY_F1,20160218,12:42,7159.90,7160.50,7157.25,7159.55,9750,22019850
NIFTY_F1,20160218,12:43,7159.60,7167.00,7159.60,7163.90,31875,22019850
NIFTY_F1,20160218,12:44,7165.10,7169.10,7161.40,7165.85,34125,22036500
NIFTY_F1,20160218,12:45,7165.65,7167.70,7163.45,7164.15,33975,22036500
NIFTY_F1,20160218,12:46,7165.00,7171.45,7164.00,7171.45,23925,22036500
NIFTY_F1,20160218,12:47,7171.00,7172.00,7168.20,7168.95,19125,22048424
NIFTY_F1,20160218,12:48,7168.60,7178.10,7168.60,7175.75,64500,22048424
NIFTY_F1,20160218,12:49,7176.60,7176.60,7165.60,7171.00,27675,22048424
NIFTY_F1,20160218,12:50,7170.50,7172.05,7168.00,7172.00,15450,22057876
NIFTY_F1,20160218,12:51,7172.00,7175.35,7172.00,7174.60,18825,22057876
NIFTY_F1,20160218,12:52,7174.60,7175.00,7167.00,7168.00,23025,22057876
NIFTY_F1,20160218,12:53,7166.75,7173.25,7166.05,7171.70,12600,22060876
NIFTY_F1,20160218,12:54,7171.70,7171.95,7167.00,7167.80,8625,22060876
NIFTY_F1,20160218,12:55,7168.00,7169.30,7166.00,7166.00,10725,22060876
NIFTY_F1,20160218,12:56,7166.00,7168.15,7158.95,7158.95,46575,22069576
NIFTY_F1,20160218,12:57,7158.95,7163.60,7157.00,7158.95,54000,22069576
NIFTY_F1,20160218,12:58,7158.95,7161.00,7157.65,7161.00,30975,22069576
NIFTY_F1,20160218,12:59,7160.65,7162.00,7156.60,7156.60,35850,22123950
NIFTY_F1,20160218,13:00,7156.95,7156.95,7153.10,7154.50,28950,22123950

NIFTY_F1,20160218,13:01,7154.85,7158.05,7153.55,7158.00,26625,22123950
NIFTY_F1,20160218,13:02,7158.45,7164.80,7158.15,7164.40,9750,22133624
NIFTY_F1,20160218,13:03,7163.15,7165.20,7160.20,7161.00,21975,22133624
NIFTY_F1,20160218,13:04,7161.55,7165.00,7160.70,7161.90,11400,22133624
NIFTY_F1,20160218,13:05,7161.25,7165.00,7161.25,7163.00,7650,22116000
NIFTY_F1,20160218,13:06,7162.60,7166.10,7160.65,7164.65,14250,22116000
NIFTY_F1,20160218,13:07,7165.80,7169.95,7163.50,7167.80,25050,22116000
NIFTY_F1,20160218,13:08,7166.70,7168.50,7166.70,7167.65,16800,22128900
NIFTY_F1,20160218,13:09,7167.10,7170.05,7166.25,7167.15,16125,22128900
NIFTY_F1,20160218,13:10,7169.10,7169.85,7167.00,7167.00,8250,22128900
NIFTY_F1,20160218,13:11,7167.00,7167.00,7161.30,7162.00,13500,22127024
NIFTY_F1,20160218,13:12,7161.15,7171.00,7161.15,7170.75,17100,22127024
NIFTY_F1,20160218,13:13,7170.65,7170.65,7167.10,7167.10,11025,22127024
NIFTY_F1,20160218,13:14,7167.10,7169.55,7166.10,7168.10,13875,22139776
NIFTY_F1,20160218,13:15,7169.15,7169.50,7165.15,7165.75,6900,22139776
NIFTY_F1,20160218,13:16,7165.75,7173.50,7165.25,7172.90,21900,22139776
NIFTY_F1,20160218,13:17,7173.25,7173.90,7170.00,7172.10,21675,22154024
NIFTY_F1,20160218,13:18,7172.10,7174.65,7170.00,7174.65,19950,22154024
NIFTY_F1,20160218,13:19,7174.25,7174.70,7171.75,7172.90,9525,22154024
NIFTY_F1,20160218,13:20,7172.80,7172.95,7169.25,7171.45,14100,22168724
NIFTY_F1,20160218,13:21,7170.65,7170.65,7168.05,7170.00,11100,22168724
NIFTY_F1,20160218,13:22,7170.00,7173.00,7169.65,7172.10,9150,22168724
NIFTY_F1,20160218,13:23,7172.30,7175.00,7172.00,7172.00,17550,22017750
NIFTY_F1,20160218,13:24,7172.00,7172.20,7166.00,7166.00,27000,22017750
NIFTY_F1,20160218,13:25,7166.00,7166.00,7162.65,7164.60,22350,22017750
NIFTY_F1,20160218,13:26,7164.60,7168.00,7164.60,7167.30,11175,22036350
NIFTY_F1,20160218,13:27,7168.50,7171.95,7167.50,7170.90,9150,22036350
NIFTY_F1,20160218,13:28,7170.10,7173.60,7170.05,7171.80,12825,22036350
NIFTY_F1,20160218,13:29,7172.70,7175.00,7171.60,7174.50,13200,22041300
NIFTY_F1,20160218,13:30,7174.50,7177.00,7173.60,7174.00,31350,22041300
NIFTY_F1,20160218,13:31,7174.00,7174.85,7165.60,7165.60,29550,22041300
NIFTY_F1,20160218,13:32,7166.00,7170.95,7164.80,7169.45,21375,22065676
NIFTY_F1,20160218,13:33,7167.65,7167.70,7161.15,7161.15,19950,22065676
NIFTY_F1,20160218,13:34,7161.15,7163.05,7159.00,7161.20,42375,22065676
NIFTY_F1,20160218,13:35,7161.10,7171.40,7160.60,7170.10,27300,22076550
NIFTY_F1,20160218,13:36,7170.25,7173.20,7166.05,7167.95,26925,22076550
NIFTY_F1,20160218,13:37,7168.95,7168.95,7163.60,7165.90,15075,22076550
NIFTY_F1,20160218,13:38,7165.00,7167.00,7157.70,7160.00,36300,22091700
NIFTY_F1,20160218,13:39,7159.60,7163.10,7158.95,7159.75,23925,22091700
NIFTY_F1,20160218,13:40,7159.70,7163.10,7151.85,7152.80,45150,22091700
NIFTY_F1,20160218,13:41,7151.90,7151.90,7144.00,7148.35,113100,22082024
NIFTY_F1,20160218,13:42,7149.50,7155.00,7148.00,7155.00,44850,22082024
NIFTY_F1,20160218,13:43,7151.15,7154.25,7149.05,7153.00,20025,22082024
NIFTY_F1,20160218,13:44,7151.90,7157.95,7151.10,7151.10,44850,22106624
NIFTY_F1,20160218,13:45,7151.05,7157.95,7151.05,7155.00,36375,22106624
NIFTY_F1,20160218,13:46,7155.00,7159.00,7150.80,7157.10,30300,22106624
NIFTY_F1,20160218,13:47,7157.10,7159.65,7153.20,7159.10,46350,22149600
NIFTY_F1,20160218,13:48,7159.20,7165.00,7159.20,7161.60,36975,22149600
NIFTY_F1,20160218,13:49,7161.60,7167.50,7161.60,7162.90,46050,22149600
NIFTY_F1,20160218,13:50,7162.90,7163.70,7157.30,7163.55,17700,22128076
NIFTY_F1,20160218,13:51,7164.35,7167.95,7163.65,7163.95,33225,22128076
NIFTY_F1,20160218,13:52,7163.05,7164.30,7155.00,7155.50,20250,22128076
NIFTY_F1,20160218,13:53,7155.00,7157.15,7148.50,7151.65,40950,22138050
NIFTY_F1,20160218,13:54,7152.45,7155.10,7152.45,7155.05,17775,22138050
NIFTY_F1,20160218,13:55,7153.10,7155.15,7146.15,7146.15,32550,22138050
NIFTY_F1,20160218,13:56,7146.15,7153.70,7146.15,7149.95,34425,22070400
NIFTY_F1,20160218,13:57,7151.05,7151.25,7145.10,7149.10,46650,22070400
NIFTY_F1,20160218,13:58,7148.80,7155.75,7148.80,7150.80,45375,22070400
NIFTY_F1,20160218,13:59,7150.00,7150.00,7144.00,7144.00,38550,22086150
NIFTY_F1,20160218,14:00,7144.00,7144.00,7134.25,7137.45,141825,22086150

NIFTY_F1,20160218,14:01,7136.55,7144.00,7136.40,7144.00,45900,22086150
NIFTY_F1,20160218,14:02,7144.05,7146.50,7142.00,7142.00,56700,22070624
NIFTY_F1,20160218,14:03,7141.40,7142.00,7136.00,7139.90,34425,22070624
NIFTY_F1,20160218,14:04,7140.50,7144.15,7138.00,7143.25,29625,22070624
NIFTY_F1,20160218,14:05,7142.20,7148.75,7142.15,7148.10,24900,22106850
NIFTY_F1,20160218,14:06,7148.40,7149.00,7144.50,7148.10,20175,22106850
NIFTY_F1,20160218,14:07,7150.00,7154.95,7150.00,7150.15,45975,22106850
NIFTY_F1,20160218,14:08,7151.00,7153.00,7143.65,7143.65,22350,22111050
NIFTY_F1,20160218,14:09,7144.05,7144.05,7135.30,7139.90,84825,22111050
NIFTY_F1,20160218,14:10,7139.90,7143.65,7137.00,7141.95,40725,22111050
NIFTY_F1,20160218,14:11,7140.65,7144.00,7135.95,7139.00,56025,22095900
NIFTY_F1,20160218,14:12,7138.30,7143.00,7136.10,7142.85,20175,22095900
NIFTY_F1,20160218,14:13,7141.80,7147.35,7138.75,7146.85,29775,22095900
NIFTY_F1,20160218,14:14,7145.60,7145.60,7141.60,7142.65,27900,22118776
NIFTY_F1,20160218,14:15,7144.00,7149.00,7143.60,7144.90,29250,22118776
NIFTY_F1,20160218,14:16,7144.00,7144.35,7138.10,7140.70,23475,22118776
NIFTY_F1,20160218,14:17,7140.65,7144.90,7139.00,7143.10,24300,22139176
NIFTY_F1,20160218,14:18,7142.55,7143.00,7136.00,7138.60,32925,22139176
NIFTY_F1,20160218,14:19,7138.20,7142.45,7137.15,7139.75,21675,22139176
NIFTY_F1,20160218,14:20,7138.60,7141.05,7136.10,7138.20,16275,22110376
NIFTY_F1,20160218,14:21,7138.25,7146.80,7138.15,7141.60,27525,22110376
NIFTY_F1,20160218,14:22,7141.60,7144.00,7139.00,7140.25,35025,22110376
NIFTY_F1,20160218,14:23,7140.20,7143.40,7138.10,7139.00,22950,22127400
NIFTY_F1,20160218,14:24,7138.90,7138.95,7136.10,7137.00,28200,22127400
NIFTY_F1,20160218,14:25,7137.00,7138.15,7130.55,7131.00,110475,22127400
NIFTY_F1,20160218,14:26,7130.00,7131.00,7127.30,7129.20,118950,22091550
NIFTY_F1,20160218,14:27,7130.00,7131.85,7126.50,7128.95,61275,22091550
NIFTY_F1,20160218,14:28,7127.60,7132.50,7127.60,7132.00,34425,22091550
NIFTY_F1,20160218,14:29,7132.00,7136.25,7131.15,7136.25,35925,22128224
NIFTY_F1,20160218,14:30,7136.10,7145.00,7135.80,7145.00,77850,22128224
NIFTY_F1,20160218,14:31,7144.15,7145.00,7139.75,7144.75,41175,22128224
NIFTY_F1,20160218,14:32,7145.60,7153.50,7145.05,7153.50,82050,22119676
NIFTY_F1,20160218,14:33,7152.50,7159.40,7149.00,7157.95,66975,22119676
NIFTY_F1,20160218,14:34,7158.05,7159.70,7156.15,7157.00,49125,22119676
NIFTY_F1,20160218,14:35,7156.55,7157.00,7150.50,7150.65,44625,22123276
NIFTY_F1,20160218,14:36,7151.25,7163.10,7151.05,7161.40,65100,22123276
NIFTY_F1,20160218,14:37,7163.10,7164.65,7160.45,7162.30,52500,22123276
NIFTY_F1,20160218,14:38,7160.60,7162.65,7157.10,7159.00,32475,22113976
NIFTY_F1,20160218,14:39,7158.20,7161.80,7155.70,7160.00,28875,22113976
NIFTY_F1,20160218,14:40,7160.00,7165.60,7158.05,7165.60,36600,22113976
NIFTY_F1,20160218,14:41,7168.10,7168.40,7160.80,7167.00,61650,22127850
NIFTY_F1,20160218,14:42,7167.00,7172.00,7165.70,7171.30,113775,22127850
NIFTY_F1,20160218,14:43,7172.50,7176.95,7168.25,7175.60,107250,22127850
NIFTY_F1,20160218,14:44,7175.00,7184.80,7175.00,7179.10,205950,22128976
NIFTY_F1,20160218,14:45,7179.05,7186.00,7178.20,7180.55,105750,22128976
NIFTY_F1,20160218,14:46,7181.00,7181.00,7175.40,7175.40,56700,22128976
NIFTY_F1,20160218,14:47,7175.60,7184.35,7175.60,7183.50,60450,22172024
NIFTY_F1,20160218,14:48,7183.75,7191.75,7183.75,7190.05,168225,22172024
NIFTY_F1,20160218,14:49,7190.35,7191.60,7182.25,7182.25,103725,22172024
NIFTY_F1,20160218,14:50,7182.35,7185.90,7179.60,7185.90,60075,22166176
NIFTY_F1,20160218,14:51,7185.60,7195.65,7185.00,7195.65,110250,22166176
NIFTY_F1,20160218,14:52,7195.65,7200.00,7195.65,7196.25,159150,22166176
NIFTY_F1,20160218,14:53,7196.00,7196.00,7190.35,7194.00,72525,22185076
NIFTY_F1,20160218,14:54,7194.80,7195.95,7190.25,7190.25,68250,22185076
NIFTY_F1,20160218,14:55,7191.50,7191.50,7185.55,7186.30,63825,22185076
NIFTY_F1,20160218,14:56,7185.70,7192.25,7185.50,7190.95,40650,22203676
NIFTY_F1,20160218,14:57,7190.00,7190.05,7184.60,7186.60,61125,22203676
NIFTY_F1,20160218,14:58,7187.20,7188.80,7181.75,7181.75,42600,22203676
NIFTY_F1,20160218,14:59,7182.25,7186.90,7181.35,7184.00,35550,22225876
NIFTY_F1,20160218,15:00,7184.00,7188.85,7177.15,7187.55,61500,22225876

NIFTY_F1,20160218,15:01,7185.90,7190.60,7184.75,7187.00,44400,22225876
NIFTY_F1,20160218,15:02,7186.65,7188.00,7184.60,7187.25,28800,22235624
NIFTY_F1,20160218,15:03,7187.55,7192.00,7186.70,7190.70,48375,22235624
NIFTY_F1,20160218,15:04,7191.30,7197.85,7191.05,7197.15,76575,22235624
NIFTY_F1,20160218,15:05,7197.55,7197.95,7192.55,7193.75,67875,22241550
NIFTY_F1,20160218,15:06,7193.10,7195.85,7191.05,7191.55,57900,22241550
NIFTY_F1,20160218,15:07,7192.10,7202.35,7192.10,7195.95,131100,22241550
NIFTY_F1,20160218,15:08,7196.10,7199.95,7195.00,7197.10,62100,22266524
NIFTY_F1,20160218,15:09,7196.60,7198.00,7191.05,7191.05,58200,22266524
NIFTY_F1,20160218,15:10,7191.15,7196.40,7191.15,7195.15,46725,22266524
NIFTY_F1,20160218,15:11,7195.10,7199.25,7195.10,7197.60,49050,22274850
NIFTY_F1,20160218,15:12,7197.80,7202.00,7196.60,7198.25,94425,22274850
NIFTY_F1,20160218,15:13,7199.45,7200.95,7196.95,7199.95,39225,22274850
NIFTY_F1,20160218,15:14,7200.00,7206.85,7200.00,7206.85,74400,22288500
NIFTY_F1,20160218,15:15,7206.90,7207.40,7202.90,7203.85,71625,22288500
NIFTY_F1,20160218,15:16,7203.85,7206.00,7196.65,7196.65,79575,22288500
NIFTY_F1,20160218,15:17,7196.65,7196.75,7191.00,7191.00,78600,22265924
NIFTY_F1,20160218,15:18,7190.60,7192.60,7187.60,7188.35,74325,22265924
NIFTY_F1,20160218,15:19,7188.65,7191.55,7186.30,7187.00,60900,22265924
NIFTY_F1,20160218,15:20,7187.00,7187.00,7182.30,7182.30,64650,22243350
NIFTY_F1,20160218,15:21,7182.30,7188.70,7181.60,7188.00,62100,22243350
NIFTY_F1,20160218,15:22,7187.00,7187.20,7182.95,7186.00,64575,22243350
NIFTY_F1,20160218,15:23,7185.95,7187.00,7183.10,7184.65,54450,22281376
NIFTY_F1,20160218,15:24,7184.60,7184.90,7179.25,7182.50,95775,22281376
NIFTY_F1,20160218,15:25,7182.50,7183.05,7179.15,7180.70,67875,22281376
NIFTY_F1,20160218,15:26,7181.50,7184.00,7181.10,7184.00,62700,22264124
NIFTY_F1,20160218,15:27,7183.60,7185.55,7182.20,7182.30,65400,22264124
NIFTY_F1,20160218,15:28,7182.05,7182.05,7180.00,7180.00,75600,22264124
NIFTY_F1,20160218,15:29,7179.95,7182.45,7179.00,7181.10,113475,22316250
NIFTY_F1,20160218,15:30,7181.10,7183.10,7181.10,7181.70,98250,22316250
NIFTY_F1,20160219,09:16,7174.50,7179.95,7156.00,7164.90,162825,21617324
NIFTY_F1,20160219,09:17,7164.50,7169.35,7163.70,7169.35,93675,21617324
NIFTY_F1,20160219,09:18,7169.05,7174.70,7169.05,7172.00,81900,21617324
NIFTY_F1,20160219,09:19,7171.05,7171.05,7168.55,7169.00,47175,21708524
NIFTY_F1,20160219,09:20,7169.00,7169.10,7167.00,7169.10,28950,21708524
NIFTY_F1,20160219,09:21,7168.30,7179.95,7167.70,7179.00,50550,21708524
NIFTY_F1,20160219,09:22,7178.00,7178.85,7173.75,7175.10,47250,21738376
NIFTY_F1,20160219,09:23,7175.20,7176.25,7169.10,7170.95,68625,21738376
NIFTY_F1,20160219,09:24,7169.60,7172.85,7168.00,7169.00,61350,21738376
NIFTY_F1,20160219,09:25,7169.00,7174.35,7165.95,7174.35,26925,21802576
NIFTY_F1,20160219,09:26,7172.25,7172.45,7170.00,7171.30,25875,21802576
NIFTY_F1,20160219,09:27,7171.45,7179.00,7169.35,7179.00,36150,21802576
NIFTY_F1,20160219,09:28,7177.70,7179.50,7175.00,7176.25,31050,21820124
NIFTY_F1,20160219,09:29,7175.70,7183.60,7174.60,7180.20,66375,21820124
NIFTY_F1,20160219,09:30,7180.05,7180.35,7176.00,7177.00,28875,21820124
NIFTY_F1,20160219,09:31,7176.15,7180.00,7175.55,7180.00,27150,21836700
NIFTY_F1,20160219,09:32,7179.75,7182.75,7179.10,7181.90,26100,21836700
NIFTY_F1,20160219,09:33,7182.00,7182.00,7177.70,7178.60,27150,21836700
NIFTY_F1,20160219,09:34,7178.35,7190.00,7178.35,7186.05,87675,21853724
NIFTY_F1,20160219,09:35,7187.95,7189.90,7184.95,7189.30,41475,21853724
NIFTY_F1,20160219,09:36,7189.00,7192.00,7188.15,7191.25,61575,21853724
NIFTY_F1,20160219,09:37,7192.00,7192.00,7186.05,7187.00,43500,21866850
NIFTY_F1,20160219,09:38,7187.85,7191.00,7187.10,7191.00,40950,21866850
NIFTY_F1,20160219,09:39,7190.10,7198.00,7188.80,7197.05,67725,21866850
NIFTY_F1,20160219,09:40,7196.70,7198.10,7188.75,7189.65,34425,21884176
NIFTY_F1,20160219,09:41,7189.25,7189.75,7185.50,7186.50,30150,21884176
NIFTY_F1,20160219,09:42,7185.85,7189.55,7185.85,7188.05,21225,21884176
NIFTY_F1,20160219,09:43,7188.90,7189.00,7186.05,7186.25,18150,21892650
NIFTY_F1,20160219,09:44,7186.25,7187.85,7183.90,7185.50,25875,21892650
NIFTY_F1,20160219,09:45,7184.10,7184.50,7178.00,7180.00,38100,21892650

NIFTY_F1,20160219,09:46,7179.50,7185.65,7179.00,7183.55,44850,21908024
NIFTY_F1,20160219,09:47,7183.65,7183.65,7179.10,7179.55,25200,21908024
NIFTY_F1,20160219,09:48,7179.10,7180.75,7178.15,7178.75,25050,21908024
NIFTY_F1,20160219,09:49,7179.90,7183.90,7179.60,7182.55,15975,21926400
NIFTY_F1,20160219,09:50,7182.75,7183.85,7179.10,7180.75,20475,21926400
NIFTY_F1,20160219,09:51,7181.15,7183.65,7178.65,7182.65,16425,21926400
NIFTY_F1,20160219,09:52,7182.65,7184.65,7182.15,7184.65,10425,21936900
NIFTY_F1,20160219,09:53,7183.65,7186.80,7183.60,7185.00,19425,21936900
NIFTY_F1,20160219,09:54,7184.10,7186.00,7182.60,7185.10,12900,21936900
NIFTY_F1,20160219,09:55,7184.15,7185.25,7178.65,7178.65,123075,21945076
NIFTY_F1,20160219,09:56,7178.50,7181.30,7175.85,7178.60,55125,21945076
NIFTY_F1,20160219,09:57,7178.15,7178.90,7175.55,7177.35,26475,21945076
NIFTY_F1,20160219,09:58,7177.40,7183.90,7177.10,7183.10,23175,22055624
NIFTY_F1,20160219,09:59,7182.75,7183.45,7180.50,7183.45,22725,22055624
NIFTY_F1,20160219,10:00,7182.65,7184.00,7180.10,7181.95,23925,22055624
NIFTY_F1,20160219,10:01,7183.20,7185.10,7181.35,7185.10,17475,22070176
NIFTY_F1,20160219,10:02,7186.30,7186.85,7183.80,7186.00,10125,22070176
NIFTY_F1,20160219,10:03,7186.00,7187.70,7185.00,7186.15,7425,22070176
NIFTY_F1,20160219,10:04,7186.30,7187.85,7183.55,7186.85,13200,21965850
NIFTY_F1,20160219,10:05,7187.95,7188.00,7183.10,7183.20,15000,21965850
NIFTY_F1,20160219,10:06,7183.25,7184.50,7181.95,7182.40,11250,21965850
NIFTY_F1,20160219,10:07,7182.15,7184.00,7181.05,7181.90,9300,21959176
NIFTY_F1,20160219,10:08,7181.90,7182.00,7179.05,7181.85,15150,21959176
NIFTY_F1,20160219,10:09,7181.35,7183.00,7179.25,7183.00,12000,21959176
NIFTY_F1,20160219,10:10,7183.00,7186.75,7183.00,7185.00,14625,21966824
NIFTY_F1,20160219,10:11,7185.00,7185.00,7182.70,7184.50,11775,21966824
NIFTY_F1,20160219,10:12,7183.70,7186.00,7183.50,7184.60,7350,21966824
NIFTY_F1,20160219,10:13,7185.50,7185.90,7183.65,7184.00,9450,21975900
NIFTY_F1,20160219,10:14,7184.45,7184.45,7179.05,7179.40,15450,21975900
NIFTY_F1,20160219,10:15,7179.30,7183.00,7179.00,7181.50,11475,21975900
NIFTY_F1,20160219,10:16,7181.15,7183.00,7181.10,7182.15,8775,21986324
NIFTY_F1,20160219,10:17,7182.05,7183.00,7180.60,7183.00,10125,21986324
NIFTY_F1,20160219,10:18,7181.90,7182.10,7180.10,7182.10,7425,21986324
NIFTY_F1,20160219,10:19,7182.90,7184.20,7181.80,7184.05,7500,21994500
NIFTY_F1,20160219,10:20,7183.65,7184.50,7182.00,7182.10,7575,21994500
NIFTY_F1,20160219,10:21,7183.50,7183.95,7179.55,7181.10,12150,21994500
NIFTY_F1,20160219,10:22,7181.10,7181.25,7179.70,7179.70,8550,22001850
NIFTY_F1,20160219,10:23,7180.90,7181.40,7179.70,7180.10,3750,22001850
NIFTY_F1,20160219,10:24,7179.80,7180.60,7179.20,7179.50,7875,22001850
NIFTY_F1,20160219,10:25,7179.05,7181.10,7179.00,7179.25,8850,22003950
NIFTY_F1,20160219,10:26,7179.30,7181.00,7178.60,7180.10,9675,22003950
NIFTY_F1,20160219,10:27,7180.10,7181.25,7178.95,7178.95,10125,22003950
NIFTY_F1,20160219,10:28,7178.95,7179.80,7177.85,7178.40,15900,22008750
NIFTY_F1,20160219,10:29,7178.00,7178.85,7172.00,7172.20,45825,22008750
NIFTY_F1,20160219,10:30,7172.10,7172.95,7170.20,7171.95,30300,22008750
NIFTY_F1,20160219,10:31,7172.00,7172.50,7170.10,7172.50,18600,21998476
NIFTY_F1,20160219,10:32,7172.00,7177.75,7172.00,7177.75,23700,21998476
NIFTY_F1,20160219,10:33,7176.15,7178.60,7174.00,7177.00,24375,21998476
NIFTY_F1,20160219,10:34,7177.05,7177.50,7175.45,7177.00,30000,22010100
NIFTY_F1,20160219,10:35,7176.95,7177.50,7175.80,7177.40,13425,22010100
NIFTY_F1,20160219,10:36,7177.00,7179.80,7176.05,7178.95,5250,22010100
NIFTY_F1,20160219,10:37,7179.00,7181.90,7178.00,7180.55,21075,22010176
NIFTY_F1,20160219,10:38,7180.55,7182.00,7180.20,7181.95,16350,22010176
NIFTY_F1,20160219,10:39,7181.20,7185.45,7181.00,7183.65,22425,22010176
NIFTY_F1,20160219,10:40,7183.60,7185.25,7183.00,7185.10,11925,22010850
NIFTY_F1,20160219,10:41,7185.55,7191.35,7185.00,7190.10,49500,22010850
NIFTY_F1,20160219,10:42,7190.15,7192.00,7189.50,7192.00,59250,22010850
NIFTY_F1,20160219,10:43,7191.50,7192.95,7187.65,7188.75,38700,22031700
NIFTY_F1,20160219,10:44,7187.65,7189.00,7187.00,7187.20,9750,22031700
NIFTY_F1,20160219,10:45,7187.05,7189.00,7185.65,7187.05,19575,22031700

NIFTY_F1,20160219,10:46,7187.00,7193.00,7187.00,7192.95,17400,22038524
NIFTY_F1,20160219,10:47,7193.00,7197.20,7192.05,7196.10,43350,22038524
NIFTY_F1,20160219,10:48,7195.70,7198.85,7193.75,7196.55,36000,22038524
NIFTY_F1,20160219,10:49,7196.55,7202.55,7193.70,7198.90,85575,22052550
NIFTY_F1,20160219,10:50,7197.50,7200.00,7196.30,7199.50,43500,22052550
NIFTY_F1,20160219,10:51,7198.95,7201.00,7197.20,7197.70,34725,22052550
NIFTY_F1,20160219,10:52,7198.50,7199.00,7195.05,7196.50,21450,22048576
NIFTY_F1,20160219,10:53,7196.55,7197.00,7192.40,7192.40,16950,22048576
NIFTY_F1,20160219,10:54,7192.40,7194.60,7192.05,7192.25,14850,22048576
NIFTY_F1,20160219,10:55,7192.00,7195.35,7191.00,7195.00,13350,22058550
NIFTY_F1,20160219,10:56,7195.60,7197.60,7194.45,7195.40,14250,22058550
NIFTY_F1,20160219,10:57,7195.70,7198.65,7195.20,7198.00,15525,22058550
NIFTY_F1,20160219,10:58,7197.10,7198.90,7196.25,7197.05,14775,22065524
NIFTY_F1,20160219,10:59,7196.80,7198.50,7195.20,7195.95,14100,22065524
NIFTY_F1,20160219,11:00,7195.65,7198.65,7194.75,7198.65,12750,22065524
NIFTY_F1,20160219,11:01,7198.65,7199.75,7195.85,7199.75,16125,22065150
NIFTY_F1,20160219,11:02,7200.00,7202.95,7198.95,7201.00,46800,22065150
NIFTY_F1,20160219,11:03,7202.00,7203.90,7200.10,7201.00,21225,22065150
NIFTY_F1,20160219,11:04,7201.05,7202.00,7199.45,7199.45,15750,22069650
NIFTY_F1,20160219,11:05,7199.50,7203.40,7199.50,7200.25,28200,22069650
NIFTY_F1,20160219,11:06,7200.65,7209.10,7200.65,7207.00,79125,22069650
NIFTY_F1,20160219,11:07,7207.10,7208.00,7203.85,7205.05,27825,22054950
NIFTY_F1,20160219,11:08,7206.35,7206.45,7201.20,7201.90,15675,22054950
NIFTY_F1,20160219,11:09,7201.20,7201.25,7198.90,7201.10,25800,22054950
NIFTY_F1,20160219,11:10,7200.25,7202.40,7199.95,7200.50,17025,22063050
NIFTY_F1,20160219,11:11,7201.00,7201.90,7199.00,7199.45,31275,22063050
NIFTY_F1,20160219,11:12,7199.00,7200.00,7197.10,7197.30,29175,22063050
NIFTY_F1,20160219,11:13,7198.00,7202.10,7196.95,7200.85,16800,22062900
NIFTY_F1,20160219,11:14,7200.50,7202.45,7199.25,7200.15,12075,22062900
NIFTY_F1,20160219,11:15,7199.30,7199.65,7193.55,7193.55,25275,22062900
NIFTY_F1,20160219,11:16,7194.00,7194.50,7191.10,7191.20,28200,22067624
NIFTY_F1,20160219,11:17,7191.45,7192.90,7189.50,7192.00,31950,22067624
NIFTY_F1,20160219,11:18,7192.00,7195.10,7192.00,7195.10,12900,22067624
NIFTY_F1,20160219,11:19,7195.75,7196.00,7193.25,7195.05,15525,22085324
NIFTY_F1,20160219,11:20,7195.00,7197.40,7195.00,7197.00,16125,22085324
NIFTY_F1,20160219,11:21,7196.10,7197.85,7195.35,7196.90,22350,22085324
NIFTY_F1,20160219,11:22,7195.90,7197.95,7194.85,7196.90,11025,22092824
NIFTY_F1,20160219,11:23,7197.00,7198.00,7195.00,7195.95,5250,22092824
NIFTY_F1,20160219,11:24,7196.45,7196.70,7193.55,7194.55,11700,22092824
NIFTY_F1,20160219,11:25,7195.30,7195.40,7193.10,7193.95,13275,22088176
NIFTY_F1,20160219,11:26,7193.95,7194.40,7192.40,7193.00,8100,22088176
NIFTY_F1,20160219,11:27,7193.00,7193.00,7188.20,7188.20,24300,22088176
NIFTY_F1,20160219,11:28,7187.75,7191.00,7187.60,7190.00,19875,22086076
NIFTY_F1,20160219,11:29,7190.00,7191.80,7186.45,7188.45,60375,22086076
NIFTY_F1,20160219,11:30,7189.45,7191.75,7186.40,7191.75,24375,22086076
NIFTY_F1,20160219,11:31,7191.20,7194.00,7191.10,7192.00,5775,22118324
NIFTY_F1,20160219,11:32,7192.75,7195.00,7192.40,7195.00,9150,22118324
NIFTY_F1,20160219,11:33,7195.00,7199.20,7193.40,7199.20,22350,22118324
NIFTY_F1,20160219,11:34,7199.00,7203.00,7198.45,7199.20,33075,22109324
NIFTY_F1,20160219,11:35,7199.25,7200.00,7196.25,7197.15,13425,22109324
NIFTY_F1,20160219,11:36,7197.50,7199.45,7197.50,7198.00,8475,22109324
NIFTY_F1,20160219,11:37,7198.00,7199.00,7197.00,7197.30,8475,22105876
NIFTY_F1,20160219,11:38,7197.00,7197.40,7193.90,7193.90,24750,22105876
NIFTY_F1,20160219,11:39,7193.65,7197.95,7193.65,7197.90,12825,22105876
NIFTY_F1,20160219,11:40,7196.60,7198.00,7196.35,7197.10,7725,22105876
NIFTY_F1,20160219,11:41,7198.00,7198.00,7194.10,7194.10,7650,22105876
NIFTY_F1,20160219,11:42,7194.00,7194.75,7191.00,7191.00,37575,22105876
NIFTY_F1,20160219,11:43,7190.95,7192.15,7189.00,7191.20,27075,22113224
NIFTY_F1,20160219,11:44,7190.25,7193.00,7189.00,7192.15,10125,22113224
NIFTY_F1,20160219,11:45,7192.10,7197.50,7192.00,7197.50,11925,22113224

NIFTY_F1,20160219,11:46,7197.45,7198.95,7195.85,7197.35,12900,22091324
NIFTY_F1,20160219,11:47,7197.00,7197.30,7194.90,7196.55,14700,22091324
NIFTY_F1,20160219,11:48,7197.35,7197.90,7196.20,7197.00,13125,22091324
NIFTY_F1,20160219,11:49,7196.85,7196.85,7193.00,7193.25,8850,22099350
NIFTY_F1,20160219,11:50,7193.00,7195.00,7192.05,7192.10,8250,22099350
NIFTY_F1,20160219,11:51,7192.15,7193.90,7192.05,7192.95,7500,22099350
NIFTY_F1,20160219,11:52,7192.00,7192.00,7189.10,7190.00,24525,22105800
NIFTY_F1,20160219,11:53,7189.50,7189.80,7188.05,7188.55,15525,22105800
NIFTY_F1,20160219,11:54,7188.20,7190.10,7185.60,7189.20,34350,22105800
NIFTY_F1,20160219,11:55,7189.65,7191.85,7189.60,7191.85,14400,22060876
NIFTY_F1,20160219,11:56,7191.85,7191.85,7189.85,7190.95,11100,22060876
NIFTY_F1,20160219,11:57,7191.05,7192.00,7189.00,7189.00,6375,22060876
NIFTY_F1,20160219,11:58,7188.95,7190.70,7188.25,7190.10,7950,22062676
NIFTY_F1,20160219,11:59,7190.50,7190.50,7188.40,7190.00,5625,22062676
NIFTY_F1,20160219,12:00,7188.90,7189.90,7188.20,7188.35,6300,22062676
NIFTY_F1,20160219,12:01,7188.05,7189.70,7187.00,7188.00,10500,22063800
NIFTY_F1,20160219,12:02,7188.00,7190.00,7188.00,7188.55,10425,22063800
NIFTY_F1,20160219,12:03,7189.50,7190.95,7188.30,7190.95,9975,22063800
NIFTY_F1,20160219,12:04,7191.95,7195.45,7191.00,7194.00,10125,22056824
NIFTY_F1,20160219,12:05,7195.00,7196.45,7194.00,7195.00,12300,22056824
NIFTY_F1,20160219,12:06,7195.10,7196.35,7193.15,7194.00,8925,22056824
NIFTY_F1,20160219,12:07,7193.70,7194.95,7191.80,7192.00,53625,22045500
NIFTY_F1,20160219,12:08,7191.85,7191.85,7190.00,7190.00,11475,22045500
NIFTY_F1,20160219,12:09,7190.05,7191.10,7190.00,7191.00,3825,22045500
NIFTY_F1,20160219,12:10,7191.05,7193.90,7190.05,7191.00,9900,22033800
NIFTY_F1,20160219,12:11,7190.65,7193.95,7190.65,7192.10,2775,22033800
NIFTY_F1,20160219,12:12,7191.65,7193.90,7190.20,7190.90,4950,22033800
NIFTY_F1,20160219,12:13,7190.50,7191.35,7190.15,7191.15,7575,22012576
NIFTY_F1,20160219,12:14,7191.00,7193.00,7190.40,7192.00,7425,22012576
NIFTY_F1,20160219,12:15,7192.00,7195.95,7192.00,7194.00,16800,22012576
NIFTY_F1,20160219,12:16,7194.00,7195.00,7191.65,7192.15,4950,22024050
NIFTY_F1,20160219,12:17,7193.00,7193.00,7191.05,7192.00,3750,22024050
NIFTY_F1,20160219,12:18,7191.55,7191.90,7190.00,7190.60,6300,22024050
NIFTY_F1,20160219,12:19,7190.80,7192.00,7190.05,7190.05,3075,21970050
NIFTY_F1,20160219,12:20,7190.05,7191.50,7189.10,7190.40,12600,21970050
NIFTY_F1,20160219,12:21,7190.10,7192.00,7189.00,7191.00,56175,21970050
NIFTY_F1,20160219,12:22,7192.95,7194.50,7191.65,7194.50,11625,21944476
NIFTY_F1,20160219,12:23,7193.95,7194.95,7192.70,7192.70,9375,21944476
NIFTY_F1,20160219,12:24,7193.15,7195.00,7193.00,7194.40,4575,21944476
NIFTY_F1,20160219,12:25,7194.90,7197.00,7192.00,7193.90,13275,21934500
NIFTY_F1,20160219,12:26,7193.80,7193.80,7190.10,7190.10,5925,21934500
NIFTY_F1,20160219,12:27,7190.10,7191.00,7189.00,7189.50,11775,21934500
NIFTY_F1,20160219,12:28,7189.45,7190.95,7188.55,7190.95,42000,21924150
NIFTY_F1,20160219,12:29,7190.25,7192.00,7188.65,7188.90,7575,21924150
NIFTY_F1,20160219,12:30,7189.70,7190.00,7187.25,7190.00,13950,21924150
NIFTY_F1,20160219,12:31,7190.00,7190.05,7188.40,7189.00,15900,21955124
NIFTY_F1,20160219,12:32,7189.00,7189.95,7188.60,7189.65,7275,21955124
NIFTY_F1,20160219,12:33,7188.95,7189.75,7187.60,7188.00,30675,21955124
NIFTY_F1,20160219,12:34,7187.90,7189.05,7186.45,7187.00,14700,21943576
NIFTY_F1,20160219,12:35,7187.00,7188.00,7185.55,7187.00,18525,21943576
NIFTY_F1,20160219,12:36,7188.00,7188.55,7183.30,7183.30,23550,21943576
NIFTY_F1,20160219,12:37,7183.25,7183.25,7176.05,7178.35,74400,21932776
NIFTY_F1,20160219,12:38,7177.40,7181.70,7177.15,7179.95,29700,21932776
NIFTY_F1,20160219,12:39,7179.00,7184.95,7179.00,7184.95,18225,21932776
NIFTY_F1,20160219,12:40,7184.90,7185.00,7181.00,7181.00,19125,21909150
NIFTY_F1,20160219,12:41,7181.20,7184.00,7180.00,7183.25,16050,21909150
NIFTY_F1,20160219,12:42,7182.05,7182.45,7179.10,7179.95,17025,21909150
NIFTY_F1,20160219,12:43,7179.25,7180.00,7176.15,7176.30,40425,21911624
NIFTY_F1,20160219,12:44,7177.00,7179.70,7176.60,7178.00,17025,21911624
NIFTY_F1,20160219,12:45,7178.45,7182.35,7177.10,7181.90,9900,21911624

NIFTY_F1,20160219,12:46,7182.00,7182.50,7180.55,7181.05,6675,21907650
NIFTY_F1,20160219,12:47,7179.55,7182.80,7178.05,7179.00,13650,21907650
NIFTY_F1,20160219,12:48,7179.00,7180.90,7171.95,7172.45,71700,21907650
NIFTY_F1,20160219,12:49,7172.40,7174.40,7168.55,7168.55,68025,21872700
NIFTY_F1,20160219,12:50,7170.00,7171.60,7165.55,7171.00,63150,21872700
NIFTY_F1,20160219,12:51,7171.00,7175.40,7171.00,7175.30,20925,21872700
NIFTY_F1,20160219,12:52,7175.40,7175.40,7167.05,7168.00,48525,21857100
NIFTY_F1,20160219,12:53,7168.00,7173.20,7168.00,7172.50,26700,21857100
NIFTY_F1,20160219,12:54,7171.65,7174.00,7171.10,7173.70,14700,21857100
NIFTY_F1,20160219,12:55,7173.85,7174.80,7170.00,7170.05,15825,21840224
NIFTY_F1,20160219,12:56,7170.05,7170.40,7167.40,7169.50,28350,21840224
NIFTY_F1,20160219,12:57,7169.05,7169.05,7162.40,7166.90,80475,21840224
NIFTY_F1,20160219,12:58,7165.65,7169.30,7164.00,7168.00,19350,21830550
NIFTY_F1,20160219,12:59,7168.90,7171.50,7168.00,7168.00,17325,21830550
NIFTY_F1,20160219,13:00,7167.95,7172.00,7166.45,7171.75,16725,21830550
NIFTY_F1,20160219,13:01,7173.00,7174.00,7170.10,7171.55,16575,21703200
NIFTY_F1,20160219,13:02,7170.45,7171.95,7170.30,7171.00,7275,21703200
NIFTY_F1,20160219,13:03,7171.60,7172.50,7167.30,7168.45,37050,21703200
NIFTY_F1,20160219,13:04,7168.05,7169.20,7167.05,7168.05,16050,21698700
NIFTY_F1,20160219,13:05,7168.80,7169.95,7164.85,7164.85,39450,21698700
NIFTY_F1,20160219,13:06,7165.00,7167.00,7164.00,7164.10,28800,21698700
NIFTY_F1,20160219,13:07,7164.00,7169.05,7164.00,7166.55,14175,21720900
NIFTY_F1,20160219,13:08,7168.05,7171.50,7166.90,7170.50,23100,21720900
NIFTY_F1,20160219,13:09,7170.35,7173.90,7170.35,7172.50,11475,21720900
NIFTY_F1,20160219,13:10,7171.90,7172.75,7171.35,7172.00,9225,21714824
NIFTY_F1,20160219,13:11,7171.85,7173.85,7170.05,7173.80,24600,21714824
NIFTY_F1,20160219,13:12,7172.90,7175.55,7171.35,7174.95,28950,21714824
NIFTY_F1,20160219,13:13,7174.95,7177.85,7173.65,7176.35,40650,21711076
NIFTY_F1,20160219,13:14,7177.10,7177.40,7174.45,7176.10,21825,21711076
NIFTY_F1,20160219,13:15,7175.60,7176.15,7171.50,7172.05,10050,21711076
NIFTY_F1,20160219,13:16,7172.95,7172.95,7170.60,7172.90,14850,21702524
NIFTY_F1,20160219,13:17,7172.90,7173.90,7170.10,7171.50,20100,21702524
NIFTY_F1,20160219,13:18,7171.45,7171.45,7165.50,7165.70,28575,21702524
NIFTY_F1,20160219,13:19,7166.80,7166.80,7158.00,7159.50,97875,21701624
NIFTY_F1,20160219,13:20,7160.00,7167.25,7159.65,7166.30,33150,21701624
NIFTY_F1,20160219,13:21,7166.05,7166.85,7163.40,7165.90,15675,21701624
NIFTY_F1,20160219,13:22,7166.80,7168.75,7166.35,7167.00,16575,21627376
NIFTY_F1,20160219,13:23,7167.00,7167.00,7165.00,7165.10,22500,21627376
NIFTY_F1,20160219,13:24,7165.10,7165.85,7161.40,7161.70,18675,21627376
NIFTY_F1,20160219,13:25,7160.65,7164.00,7160.15,7162.60,18150,21629324
NIFTY_F1,20160219,13:26,7163.10,7165.40,7162.00,7162.75,12975,21629324
NIFTY_F1,20160219,13:27,7163.10,7165.00,7160.55,7165.00,24975,21629324
NIFTY_F1,20160219,13:28,7166.15,7167.00,7164.00,7166.00,11775,21631200
NIFTY_F1,20160219,13:29,7166.00,7168.25,7163.95,7163.95,24450,21631200
NIFTY_F1,20160219,13:30,7163.45,7165.95,7162.05,7163.00,22200,21631200
NIFTY_F1,20160219,13:31,7164.25,7165.00,7160.50,7164.60,20550,21637500
NIFTY_F1,20160219,13:32,7164.50,7166.40,7162.00,7166.00,20850,21637500
NIFTY_F1,20160219,13:33,7166.00,7166.40,7159.00,7159.00,31575,21637500
NIFTY_F1,20160219,13:34,7158.60,7162.60,7151.10,7153.00,150600,21637800
NIFTY_F1,20160219,13:35,7153.00,7158.40,7151.00,7158.05,72375,21637800
NIFTY_F1,20160219,13:36,7158.00,7164.00,7157.00,7162.55,24450,21637800
NIFTY_F1,20160219,13:37,7164.65,7174.60,7164.00,7173.00,71700,21622200
NIFTY_F1,20160219,13:38,7173.00,7181.90,7170.30,7181.30,106125,21622200
NIFTY_F1,20160219,13:39,7180.85,7181.00,7174.60,7181.00,85050,21622200
NIFTY_F1,20160219,13:40,7182.00,7184.00,7180.40,7180.55,84450,21608100
NIFTY_F1,20160219,13:41,7180.55,7186.60,7180.55,7183.00,105600,21608100
NIFTY_F1,20160219,13:42,7182.80,7189.80,7180.00,7189.80,55125,21608100
NIFTY_F1,20160219,13:43,7189.45,7196.50,7186.70,7196.45,117000,21613800
NIFTY_F1,20160219,13:44,7197.35,7197.35,7186.05,7188.20,64050,21613800
NIFTY_F1,20160219,13:45,7187.75,7188.80,7184.60,7187.90,45900,21613800

NIFTY_F1,20160219,13:46,7188.00,7192.00,7185.00,7185.00,54675,21626176
NIFTY_F1,20160219,13:47,7185.50,7188.45,7184.00,7187.75,34200,21626176
NIFTY_F1,20160219,13:48,7188.40,7188.40,7180.60,7181.05,60525,21626176
NIFTY_F1,20160219,13:49,7181.05,7184.30,7181.05,7182.80,20550,21639976
NIFTY_F1,20160219,13:50,7183.00,7183.40,7177.50,7180.20,45900,21639976
NIFTY_F1,20160219,13:51,7182.00,7182.20,7177.05,7179.40,27225,21639976
NIFTY_F1,20160219,13:52,7177.45,7179.95,7176.20,7177.50,35775,21642976
NIFTY_F1,20160219,13:53,7179.50,7185.40,7179.00,7185.40,25350,21642976
NIFTY_F1,20160219,13:54,7186.50,7187.40,7182.35,7184.15,17475,21642976
NIFTY_F1,20160219,13:55,7184.00,7184.00,7176.85,7176.85,27675,21654000
NIFTY_F1,20160219,13:56,7176.00,7180.90,7175.75,7179.00,22125,21654000
NIFTY_F1,20160219,13:57,7179.75,7180.90,7176.40,7180.00,14025,21654000
NIFTY_F1,20160219,13:58,7180.30,7182.85,7176.90,7176.90,15150,21653850
NIFTY_F1,20160219,13:59,7176.55,7183.00,7176.55,7182.00,18225,21653850
NIFTY_F1,20160219,14:00,7182.00,7187.75,7181.75,7187.75,39150,21653850
NIFTY_F1,20160219,14:01,7187.75,7187.75,7182.50,7184.25,18750,21670800
NIFTY_F1,20160219,14:02,7186.00,7188.75,7185.00,7185.00,23625,21670800
NIFTY_F1,20160219,14:03,7183.60,7187.00,7183.60,7185.00,18225,21670800
NIFTY_F1,20160219,14:04,7185.50,7191.90,7183.05,7191.00,25125,21675000
NIFTY_F1,20160219,14:05,7190.80,7193.00,7187.50,7188.20,33600,21675000
NIFTY_F1,20160219,14:06,7188.20,7190.40,7184.10,7188.75,27375,21675000
NIFTY_F1,20160219,14:07,7188.90,7193.55,7188.00,7193.45,33150,21672976
NIFTY_F1,20160219,14:08,7192.55,7196.80,7192.10,7196.15,91650,21672976
NIFTY_F1,20160219,14:09,7195.95,7196.50,7189.15,7190.30,32775,21672976
NIFTY_F1,20160219,14:10,7189.65,7192.30,7188.05,7188.55,27900,21679276
NIFTY_F1,20160219,14:11,7187.65,7190.30,7187.10,7188.25,16200,21679276
NIFTY_F1,20160219,14:12,7188.20,7193.95,7188.20,7193.95,27000,21679276
NIFTY_F1,20160219,14:13,7194.65,7196.90,7192.45,7194.05,29700,21686400
NIFTY_F1,20160219,14:14,7193.50,7197.70,7193.50,7195.90,35550,21686400
NIFTY_F1,20160219,14:15,7195.35,7203.55,7195.35,7202.00,79275,21686400
NIFTY_F1,20160219,14:16,7202.10,7206.00,7202.10,7203.00,117000,21693076
NIFTY_F1,20160219,14:17,7203.00,7206.95,7202.90,7204.80,59100,21693076
NIFTY_F1,20160219,14:18,7204.80,7214.55,7204.80,7208.75,201825,21693076
NIFTY_F1,20160219,14:19,7208.35,7209.90,7202.25,7202.95,61275,21667876
NIFTY_F1,20160219,14:20,7202.25,7205.00,7197.10,7199.50,56175,21667876
NIFTY_F1,20160219,14:21,7199.00,7199.95,7197.30,7199.40,27450,21667876
NIFTY_F1,20160219,14:22,7200.00,7209.05,7200.00,7209.00,47175,21690750
NIFTY_F1,20160219,14:23,7209.00,7210.95,7205.50,7210.95,41700,21690750
NIFTY_F1,20160219,14:24,7210.65,7212.90,7208.20,7212.90,28050,21690750
NIFTY_F1,20160219,14:25,7213.00,7213.00,7208.60,7212.95,46875,21700050
NIFTY_F1,20160219,14:26,7213.25,7222.00,7212.75,7220.00,215250,21700050
NIFTY_F1,20160219,14:27,7219.45,7220.30,7214.00,7216.00,74625,21700050
NIFTY_F1,20160219,14:28,7216.00,7218.60,7214.00,7214.50,55275,21707024
NIFTY_F1,20160219,14:29,7214.05,7220.80,7211.50,7220.40,47100,21707024
NIFTY_F1,20160219,14:30,7218.50,7220.75,7216.60,7218.20,45675,21707024
NIFTY_F1,20160219,14:31,7219.40,7234.00,7218.00,7232.20,359100,21613276
NIFTY_F1,20160219,14:32,7234.00,7236.90,7228.00,7228.60,175275,21613276
NIFTY_F1,20160219,14:33,7228.75,7230.00,7225.05,7225.10,79425,21613276
NIFTY_F1,20160219,14:34,7225.75,7233.45,7225.75,7231.85,113850,21597000
NIFTY_F1,20160219,14:35,7231.85,7233.30,7228.05,7230.90,99150,21597000
NIFTY_F1,20160219,14:36,7231.35,7233.55,7226.35,7227.90,60975,21597000
NIFTY_F1,20160219,14:37,7227.00,7229.80,7225.00,7227.60,51825,21646724
NIFTY_F1,20160219,14:38,7227.70,7228.45,7225.00,7225.25,59700,21646724
NIFTY_F1,20160219,14:39,7226.00,7229.65,7225.25,7228.30,54075,21646724
NIFTY_F1,20160219,14:40,7228.00,7234.20,7228.00,7233.15,55950,21654524
NIFTY_F1,20160219,14:41,7233.50,7236.80,7227.35,7228.00,89625,21654524
NIFTY_F1,20160219,14:42,7228.00,7229.95,7226.30,7228.40,53925,21654524
NIFTY_F1,20160219,14:43,7228.40,7228.40,7217.00,7217.50,91875,21680324
NIFTY_F1,20160219,14:44,7217.25,7223.95,7216.00,7223.95,45450,21680324
NIFTY_F1,20160219,14:45,7223.65,7226.00,7219.95,7224.90,47250,21680324

NIFTY_F1,20160219,14:46,7224.95,7224.95,7219.05,7221.00,28050,21689700
NIFTY_F1,20160219,14:47,7221.45,7223.95,7218.05,7218.05,28425,21689700
NIFTY_F1,20160219,14:48,7218.05,7221.95,7218.00,7219.45,33825,21689700
NIFTY_F1,20160219,14:49,7219.00,7222.80,7218.25,7218.85,15225,21690376
NIFTY_F1,20160219,14:50,7218.60,7218.65,7211.60,7211.60,53550,21690376
NIFTY_F1,20160219,14:51,7211.60,7216.45,7210.00,7215.90,44025,21690376
NIFTY_F1,20160219,14:52,7215.35,7220.40,7214.10,7214.10,69225,21684750
NIFTY_F1,20160219,14:53,7215.50,7219.40,7214.00,7214.00,22350,21684750
NIFTY_F1,20160219,14:54,7215.00,7221.20,7214.95,7219.00,32850,21684750
NIFTY_F1,20160219,14:55,7218.50,7227.75,7217.80,7226.00,70350,21666900
NIFTY_F1,20160219,14:56,7226.95,7229.00,7223.05,7226.35,45150,21666900
NIFTY_F1,20160219,14:57,7228.00,7231.80,7226.50,7229.00,105300,21666900
NIFTY_F1,20160219,14:58,7229.00,7229.60,7222.20,7223.85,34875,21655650
NIFTY_F1,20160219,14:59,7223.10,7224.70,7220.55,7220.55,33525,21655650
NIFTY_F1,20160219,15:00,7220.20,7224.00,7218.05,7222.15,32475,21655650
NIFTY_F1,20160219,15:01,7222.40,7227.65,7222.40,7226.95,34125,21642224
NIFTY_F1,20160219,15:02,7225.50,7227.90,7221.05,7222.70,20700,21642224
NIFTY_F1,20160219,15:03,7223.15,7226.85,7223.15,7224.10,32700,21642224
NIFTY_F1,20160219,15:04,7225.00,7228.65,7225.00,7228.50,31500,21608924
NIFTY_F1,20160219,15:05,7228.80,7228.80,7222.95,7223.30,18225,21608924
NIFTY_F1,20160219,15:06,7223.90,7225.00,7219.05,7221.00,27450,21608924
NIFTY_F1,20160219,15:07,7221.20,7221.90,7217.90,7218.00,35100,21618976
NIFTY_F1,20160219,15:08,7218.00,7221.75,7217.55,7220.85,23175,21618976
NIFTY_F1,20160219,15:09,7221.60,7224.65,7221.20,7224.25,20475,21618976
NIFTY_F1,20160219,15:10,7224.75,7226.95,7223.50,7224.55,66900,21632100
NIFTY_F1,20160219,15:11,7225.10,7225.10,7219.50,7220.50,48825,21632100
NIFTY_F1,20160219,15:12,7220.00,7220.70,7217.85,7219.75,42450,21632100
NIFTY_F1,20160219,15:13,7219.70,7219.70,7216.05,7217.00,44250,21534150
NIFTY_F1,20160219,15:14,7217.60,7218.00,7215.05,7215.45,67425,21534150
NIFTY_F1,20160219,15:15,7215.45,7219.30,7214.95,7217.95,35400,21534150
NIFTY_F1,20160219,15:16,7217.50,7218.75,7214.60,7216.55,65250,21523650
NIFTY_F1,20160219,15:17,7217.80,7218.40,7210.95,7210.95,70500,21523650
NIFTY_F1,20160219,15:18,7208.75,7209.25,7206.30,7206.30,87150,21523650
NIFTY_F1,20160219,15:19,7206.30,7209.00,7205.30,7207.35,79050,21478500
NIFTY_F1,20160219,15:20,7207.30,7207.95,7205.30,7205.30,52050,21478500
NIFTY_F1,20160219,15:21,7205.05,7206.15,7203.10,7205.15,107850,21478500
NIFTY_F1,20160219,15:22,7205.15,7205.80,7201.60,7205.80,62850,21464100
NIFTY_F1,20160219,15:23,7205.20,7210.10,7205.20,7209.05,85500,21464100
NIFTY_F1,20160219,15:24,7209.40,7211.35,7208.50,7209.40,47925,21464100
NIFTY_F1,20160219,15:25,7209.40,7210.00,7208.50,7208.50,54675,21485176
NIFTY_F1,20160219,15:26,7208.95,7210.00,7208.50,7209.00,36075,21485176
NIFTY_F1,20160219,15:27,7209.00,7209.25,7207.10,7208.40,62475,21485176
NIFTY_F1,20160219,15:28,7208.10,7208.10,7206.00,7206.00,70575,21432676
NIFTY_F1,20160219,15:29,7207.40,7207.40,7205.20,7205.35,96000,21432676
NIFTY_F1,20160219,15:30,7205.25,7205.90,7203.05,7204.00,105675,21432676
NIFTY_F1,20160222,09:16,7221.00,7223.90,7214.50,7221.30,148125,20571600
NIFTY_F1,20160222,09:17,7220.90,7232.20,7220.90,7232.15,88125,20571600
NIFTY_F1,20160222,09:18,7232.30,7233.40,7228.10,7228.20,136725,20571600
NIFTY_F1,20160222,09:19,7227.35,7228.05,7222.00,7223.45,60150,20684700
NIFTY_F1,20160222,09:20,7223.50,7229.90,7222.50,7229.70,28425,20684700
NIFTY_F1,20160222,09:21,7229.90,7232.20,7227.00,7227.90,54300,20684700
NIFTY_F1,20160222,09:22,7227.75,7227.75,7222.40,7226.00,63375,20714550
NIFTY_F1,20160222,09:23,7225.95,7227.00,7222.00,7222.95,26850,20714550
NIFTY_F1,20160222,09:24,7222.00,7222.00,7217.00,7217.00,55200,20714550
NIFTY_F1,20160222,09:25,7217.00,7221.95,7214.00,7221.65,44475,20720776
NIFTY_F1,20160222,09:26,7221.90,7223.00,7218.05,7221.30,29775,20720776
NIFTY_F1,20160222,09:27,7221.75,7225.80,7221.40,7224.00,28650,20720776
NIFTY_F1,20160222,09:28,7225.50,7228.50,7222.10,7228.50,74775,20738400
NIFTY_F1,20160222,09:29,7228.50,7232.00,7226.20,7230.00,43950,20738400
NIFTY_F1,20160222,09:30,7231.00,7231.00,7223.85,7226.40,40350,20738400

NIFTY_F1,20160222,09:31,7226.00,7230.45,7224.50,7230.45,40125,20731276
NIFTY_F1,20160222,09:32,7230.45,7231.50,7228.25,7231.30,53025,20731276
NIFTY_F1,20160222,09:33,7230.00,7231.00,7225.00,7228.95,27075,20731276
NIFTY_F1,20160222,09:34,7228.95,7229.95,7226.05,7226.35,47475,20750924
NIFTY_F1,20160222,09:35,7227.40,7231.30,7226.65,7230.10,23025,20750924
NIFTY_F1,20160222,09:36,7231.35,7233.30,7228.00,7230.00,37125,20750924
NIFTY_F1,20160222,09:37,7230.10,7230.10,7225.90,7229.30,30375,20764500
NIFTY_F1,20160222,09:38,7228.15,7229.50,7225.10,7227.95,15000,20764500
NIFTY_F1,20160222,09:39,7227.90,7230.00,7227.55,7230.00,12450,20764500
NIFTY_F1,20160222,09:40,7229.90,7235.80,7229.05,7235.00,42750,20752276
NIFTY_F1,20160222,09:41,7236.25,7237.85,7233.95,7235.00,51150,20752276
NIFTY_F1,20160222,09:42,7234.60,7237.90,7233.50,7237.90,26700,20752276
NIFTY_F1,20160222,09:43,7238.80,7238.95,7233.50,7235.30,46200,20776500
NIFTY_F1,20160222,09:44,7235.30,7236.00,7234.00,7236.00,17100,20776500
NIFTY_F1,20160222,09:45,7236.00,7238.00,7234.90,7238.00,20700,20776500
NIFTY_F1,20160222,09:46,7238.95,7241.90,7236.75,7238.10,67650,20795624
NIFTY_F1,20160222,09:47,7238.90,7240.35,7236.70,7240.05,25575,20795624
NIFTY_F1,20160222,09:48,7240.55,7242.00,7238.50,7240.00,28800,20795624
NIFTY_F1,20160222,09:49,7240.50,7243.00,7239.65,7242.00,28200,20753850
NIFTY_F1,20160222,09:50,7242.65,7244.95,7242.00,7243.50,42075,20753850
NIFTY_F1,20160222,09:51,7243.50,7244.05,7239.00,7239.00,31875,20753850
NIFTY_F1,20160222,09:52,7239.05,7242.90,7238.70,7242.45,17475,20755200
NIFTY_F1,20160222,09:53,7241.05,7242.00,7235.35,7235.80,36600,20755200
NIFTY_F1,20160222,09:54,7236.00,7240.00,7235.95,7239.85,33825,20755200
NIFTY_F1,20160222,09:55,7238.30,7240.35,7237.80,7237.95,13575,20774924
NIFTY_F1,20160222,09:56,7237.80,7239.50,7237.10,7238.30,13425,20774924
NIFTY_F1,20160222,09:57,7237.95,7238.40,7235.00,7236.80,23025,20774924
NIFTY_F1,20160222,09:58,7236.80,7236.85,7231.45,7231.45,27225,20787076
NIFTY_F1,20160222,09:59,7232.60,7235.00,7230.90,7230.90,29175,20787076
NIFTY_F1,20160222,10:00,7233.35,7236.00,7230.50,7234.20,27225,20787076
NIFTY_F1,20160222,10:01,7234.10,7234.35,7230.00,7230.05,40425,20790376
NIFTY_F1,20160222,10:02,7230.20,7233.00,7230.20,7232.75,25350,20790376
NIFTY_F1,20160222,10:03,7233.00,7234.85,7233.00,7234.85,17700,20790376
NIFTY_F1,20160222,10:04,7234.85,7235.45,7234.00,7235.00,16275,20808750
NIFTY_F1,20160222,10:05,7234.45,7240.65,7234.45,7240.00,31800,20808750
NIFTY_F1,20160222,10:06,7240.65,7240.65,7235.50,7236.20,34050,20808750
NIFTY_F1,20160222,10:07,7237.00,7239.80,7236.50,7239.80,64650,20814976
NIFTY_F1,20160222,10:08,7239.75,7240.00,7239.00,7239.50,17325,20814976
NIFTY_F1,20160222,10:09,7239.65,7239.80,7237.00,7238.45,47100,20814976
NIFTY_F1,20160222,10:10,7236.85,7238.85,7236.85,7238.00,16725,20844000
NIFTY_F1,20160222,10:11,7238.00,7238.20,7234.25,7235.00,43725,20844000
NIFTY_F1,20160222,10:12,7234.55,7235.00,7232.30,7233.20,40575,20844000
NIFTY_F1,20160222,10:13,7233.20,7236.80,7232.55,7236.00,31950,20856076
NIFTY_F1,20160222,10:14,7237.25,7237.25,7235.10,7236.80,15900,20856076
NIFTY_F1,20160222,10:15,7236.40,7236.90,7233.00,7233.00,85500,20856076
NIFTY_F1,20160222,10:16,7233.00,7236.00,7233.00,7235.00,8175,20953276
NIFTY_F1,20160222,10:17,7235.05,7237.00,7234.55,7236.90,10875,20953276
NIFTY_F1,20160222,10:18,7236.00,7236.00,7232.00,7232.05,11100,20953276
NIFTY_F1,20160222,10:19,7231.35,7235.00,7231.00,7231.95,22050,20961600
NIFTY_F1,20160222,10:20,7231.95,7233.20,7230.25,7230.75,25575,20961600
NIFTY_F1,20160222,10:21,7230.25,7234.30,7230.00,7232.50,17400,20961600
NIFTY_F1,20160222,10:22,7231.65,7235.30,7229.65,7235.05,32925,20958300
NIFTY_F1,20160222,10:23,7235.00,7239.20,7235.00,7238.50,35700,20958300
NIFTY_F1,20160222,10:24,7238.85,7239.95,7237.00,7238.80,24375,20958300
NIFTY_F1,20160222,10:25,7238.05,7239.40,7235.70,7235.70,10875,20924250
NIFTY_F1,20160222,10:26,7236.35,7238.65,7236.00,7236.10,8550,20924250
NIFTY_F1,20160222,10:27,7236.00,7238.25,7236.00,7238.00,14325,20924250
NIFTY_F1,20160222,10:28,7237.95,7239.95,7236.85,7237.90,28575,20944424
NIFTY_F1,20160222,10:29,7237.55,7240.00,7237.30,7239.60,15300,20944424
NIFTY_F1,20160222,10:30,7239.45,7242.15,7238.60,7240.90,22125,20944424

NIFTY_F1,20160222,10:31,7241.00,7241.95,7238.90,7241.60,19950,20928000
NIFTY_F1,20160222,10:32,7240.80,7241.00,7238.10,7239.00,13725,20928000
NIFTY_F1,20160222,10:33,7239.00,7240.45,7236.35,7237.30,18375,20928000
NIFTY_F1,20160222,10:34,7236.30,7238.00,7234.85,7236.00,38625,20947650
NIFTY_F1,20160222,10:35,7237.70,7237.95,7234.95,7237.95,20325,20947650
NIFTY_F1,20160222,10:36,7237.95,7238.00,7235.35,7237.55,26775,20947650
NIFTY_F1,20160222,10:37,7237.55,7239.00,7235.75,7237.35,15750,20966550
NIFTY_F1,20160222,10:38,7237.25,7238.55,7236.60,7237.00,20175,20966550
NIFTY_F1,20160222,10:39,7237.00,7237.50,7235.00,7236.95,19350,20966550
NIFTY_F1,20160222,10:40,7236.90,7237.05,7235.00,7235.00,10500,20972250
NIFTY_F1,20160222,10:41,7235.50,7235.60,7233.75,7234.10,83925,20972250
NIFTY_F1,20160222,10:42,7234.50,7237.05,7234.05,7235.85,6900,20972250
NIFTY_F1,20160222,10:43,7237.10,7237.50,7236.50,7236.50,5925,21038700
NIFTY_F1,20160222,10:44,7236.50,7237.50,7235.30,7237.45,8925,21038700
NIFTY_F1,20160222,10:45,7238.00,7238.00,7234.15,7234.85,8625,21038700
NIFTY_F1,20160222,10:46,7235.00,7235.05,7230.20,7232.40,38100,21010350
NIFTY_F1,20160222,10:47,7231.30,7234.40,7231.30,7233.05,39075,21010350
NIFTY_F1,20160222,10:48,7233.10,7236.30,7232.60,7234.20,14925,21010350
NIFTY_F1,20160222,10:49,7234.10,7235.00,7234.05,7235.00,6750,21050176
NIFTY_F1,20160222,10:50,7235.10,7236.00,7234.10,7234.50,19050,21050176
NIFTY_F1,20160222,10:51,7233.90,7235.00,7232.00,7232.00,14175,21050176
NIFTY_F1,20160222,10:52,7232.30,7235.00,7232.10,7235.00,9075,21048076
NIFTY_F1,20160222,10:53,7235.00,7235.00,7232.95,7232.95,5250,21048076
NIFTY_F1,20160222,10:54,7233.90,7235.00,7233.00,7234.05,8775,21048076
NIFTY_F1,20160222,10:55,7233.95,7234.65,7232.40,7234.60,7350,21044024
NIFTY_F1,20160222,10:56,7234.75,7236.00,7234.10,7235.55,8775,21044024
NIFTY_F1,20160222,10:57,7234.75,7235.55,7234.00,7235.00,7125,21044024
NIFTY_F1,20160222,10:58,7234.95,7237.00,7234.50,7236.05,11325,21050476
NIFTY_F1,20160222,10:59,7236.00,7237.60,7234.40,7235.55,11775,21050476
NIFTY_F1,20160222,11:00,7235.15,7235.30,7232.35,7233.00,18225,21050476
NIFTY_F1,20160222,11:01,7233.05,7234.60,7231.50,7231.50,21900,21031350
NIFTY_F1,20160222,11:02,7231.80,7232.35,7231.00,7231.10,9450,21031350
NIFTY_F1,20160222,11:03,7231.00,7231.70,7230.15,7231.40,6975,21031350
NIFTY_F1,20160222,11:04,7231.45,7232.20,7230.00,7230.00,15450,21033224
NIFTY_F1,20160222,11:05,7229.25,7230.00,7227.30,7227.50,41700,21033224
NIFTY_F1,20160222,11:06,7228.00,7230.40,7226.20,7227.90,31950,21033224
NIFTY_F1,20160222,11:07,7227.90,7227.95,7225.00,7226.75,48300,21036376
NIFTY_F1,20160222,11:08,7225.65,7229.00,7225.65,7228.00,24825,21036376
NIFTY_F1,20160222,11:09,7228.00,7228.40,7225.90,7226.90,20100,21036376
NIFTY_F1,20160222,11:10,7227.00,7228.40,7223.50,7223.50,72750,21051600
NIFTY_F1,20160222,11:11,7222.60,7226.00,7222.35,7225.00,25425,21051600
NIFTY_F1,20160222,11:12,7226.00,7226.05,7222.20,7222.90,12150,21051600
NIFTY_F1,20160222,11:13,7222.40,7225.00,7221.25,7224.00,26700,21055500
NIFTY_F1,20160222,11:14,7224.00,7224.90,7222.80,7223.40,17775,21055500
NIFTY_F1,20160222,11:15,7223.20,7227.60,7223.20,7227.60,16800,21055500
NIFTY_F1,20160222,11:16,7226.40,7228.90,7226.05,7227.55,14175,21051076
NIFTY_F1,20160222,11:17,7228.00,7229.95,7228.00,7229.55,16725,21051076
NIFTY_F1,20160222,11:18,7229.50,7229.90,7225.20,7227.75,12450,21051076
NIFTY_F1,20160222,11:19,7226.70,7228.00,7226.00,7227.10,3075,21054450
NIFTY_F1,20160222,11:20,7227.05,7229.30,7226.90,7226.90,6225,21054450
NIFTY_F1,20160222,11:21,7226.00,7228.65,7225.10,7227.90,9300,21054450
NIFTY_F1,20160222,11:22,7227.90,7230.30,7227.90,7229.50,28275,21056100
NIFTY_F1,20160222,11:23,7229.50,7230.30,7228.00,7229.25,11775,21056100
NIFTY_F1,20160222,11:24,7229.20,7230.55,7228.85,7228.85,12450,21056100
NIFTY_F1,20160222,11:25,7229.00,7229.75,7228.00,7228.90,8625,21015900
NIFTY_F1,20160222,11:26,7228.05,7228.85,7227.00,7228.40,7125,21015900
NIFTY_F1,20160222,11:27,7228.20,7229.00,7227.05,7227.80,3900,21015900
NIFTY_F1,20160222,11:28,7227.80,7228.90,7227.00,7228.05,21900,21020324
NIFTY_F1,20160222,11:29,7228.00,7228.00,7226.10,7227.40,12525,21020324
NIFTY_F1,20160222,11:30,7227.40,7227.75,7226.00,7227.75,31650,21020324

NIFTY_F1,20160222,11:31,7227.75,7227.90,7224.00,7225.90,24825,21033976
NIFTY_F1,20160222,11:32,7225.90,7227.00,7224.40,7226.80,6825,21033976
NIFTY_F1,20160222,11:33,7226.70,7226.90,7225.05,7226.90,4275,21033976
NIFTY_F1,20160222,11:34,7226.90,7227.00,7225.45,7227.00,9075,21016950
NIFTY_F1,20160222,11:35,7227.00,7227.90,7226.05,7227.75,9150,21016950
NIFTY_F1,20160222,11:36,7227.30,7227.90,7225.45,7225.90,89550,21016950
NIFTY_F1,20160222,11:37,7225.90,7226.75,7224.15,7225.90,25575,21090824
NIFTY_F1,20160222,11:38,7225.90,7226.35,7224.30,7226.05,15150,21090824
NIFTY_F1,20160222,11:39,7226.05,7226.60,7224.65,7225.00,11475,21090824
NIFTY_F1,20160222,11:40,7225.00,7225.85,7224.45,7225.00,12525,21097724
NIFTY_F1,20160222,11:41,7225.40,7225.70,7220.20,7220.20,32925,21097724
NIFTY_F1,20160222,11:42,7220.90,7222.90,7219.00,7219.80,44100,21097724
NIFTY_F1,20160222,11:43,7218.65,7219.40,7215.75,7218.35,50775,21099600
NIFTY_F1,20160222,11:44,7218.40,7221.85,7216.00,7221.50,23700,21099600
NIFTY_F1,20160222,11:45,7221.65,7223.20,7219.15,7220.00,16425,21099600
NIFTY_F1,20160222,11:46,7220.05,7220.40,7218.00,7219.00,9375,21092176
NIFTY_F1,20160222,11:47,7219.00,7219.05,7211.10,7213.05,59400,21092176
NIFTY_F1,20160222,11:48,7214.10,7219.40,7212.85,7219.05,28200,21092176
NIFTY_F1,20160222,11:49,7219.05,7220.00,7218.00,7220.00,14100,21098624
NIFTY_F1,20160222,11:50,7220.00,7222.00,7218.15,7221.90,16200,21098624
NIFTY_F1,20160222,11:51,7221.90,7222.00,7219.10,7220.00,13650,21098624
NIFTY_F1,20160222,11:52,7220.00,7221.50,7219.50,7220.05,16800,21111150
NIFTY_F1,20160222,11:53,7220.05,7222.90,7220.05,7222.10,14175,21111150
NIFTY_F1,20160222,11:54,7222.10,7223.50,7221.55,7222.75,10725,21111150
NIFTY_F1,20160222,11:55,7222.00,7222.35,7221.25,7221.60,12300,21110100
NIFTY_F1,20160222,11:56,7221.60,7222.90,7221.10,7222.80,11550,21110100
NIFTY_F1,20160222,11:57,7222.80,7224.50,7222.00,7224.40,8700,21110100
NIFTY_F1,20160222,11:58,7223.90,7225.00,7223.65,7224.50,10350,21073950
NIFTY_F1,20160222,11:59,7223.90,7225.00,7223.50,7223.50,15675,21073950
NIFTY_F1,20160222,12:00,7223.40,7223.40,7221.75,7222.00,10800,21073950
NIFTY_F1,20160222,12:01,7222.90,7223.50,7221.40,7222.00,19725,21082276
NIFTY_F1,20160222,12:02,7222.00,7222.40,7218.50,7220.35,20700,21082276
NIFTY_F1,20160222,12:03,7220.35,7220.90,7219.35,7220.05,22050,21082276
NIFTY_F1,20160222,12:04,7220.05,7221.00,7220.00,7220.50,12825,21103876
NIFTY_F1,20160222,12:05,7220.50,7222.00,7220.50,7221.90,21075,21103876
NIFTY_F1,20160222,12:06,7222.00,7223.85,7221.95,7223.00,19350,21103876
NIFTY_F1,20160222,12:07,7223.65,7228.85,7222.75,7228.00,29700,21082124
NIFTY_F1,20160222,12:08,7228.80,7229.95,7228.00,7228.00,33675,21082124
NIFTY_F1,20160222,12:09,7228.00,7229.30,7226.40,7227.00,33825,21082124
NIFTY_F1,20160222,12:10,7227.00,7229.50,7227.00,7228.15,23700,21102824
NIFTY_F1,20160222,12:11,7228.00,7232.85,7227.90,7232.40,38775,21102824
NIFTY_F1,20160222,12:12,7232.40,7234.00,7231.00,7234.00,39450,21102824
NIFTY_F1,20160222,12:13,7233.55,7234.00,7231.00,7232.75,33600,21082350
NIFTY_F1,20160222,12:14,7231.40,7233.50,7230.50,7230.50,29850,21082350
NIFTY_F1,20160222,12:15,7230.30,7231.00,7228.85,7229.00,30450,21082350
NIFTY_F1,20160222,12:16,7229.00,7232.40,7229.00,7230.75,9225,21118950
NIFTY_F1,20160222,12:17,7230.75,7231.25,7229.50,7229.50,17025,21118950
NIFTY_F1,20160222,12:18,7229.50,7231.90,7229.50,7231.50,6525,21118950
NIFTY_F1,20160222,12:19,7231.50,7232.90,7231.00,7232.75,20325,21133800
NIFTY_F1,20160222,12:20,7232.05,7234.00,7230.95,7232.00,23025,21133800
NIFTY_F1,20160222,12:21,7233.00,7233.35,7230.60,7230.95,40125,21133800
NIFTY_F1,20160222,12:22,7231.45,7232.00,7230.10,7231.70,11475,21143100
NIFTY_F1,20160222,12:23,7231.70,7233.00,7229.75,7230.20,30900,21143100
NIFTY_F1,20160222,12:24,7230.50,7230.50,7227.85,7229.05,25125,21143100
NIFTY_F1,20160222,12:25,7229.05,7230.00,7228.60,7228.80,5925,21181576
NIFTY_F1,20160222,12:26,7229.45,7232.20,7229.25,7229.50,18450,21181576
NIFTY_F1,20160222,12:27,7229.25,7229.50,7227.85,7227.95,10575,21181576
NIFTY_F1,20160222,12:28,7228.50,7229.90,7228.00,7229.00,9225,21194850
NIFTY_F1,20160222,12:29,7229.00,7230.00,7228.10,7228.20,5775,21194850
NIFTY_F1,20160222,12:30,7228.20,7229.40,7228.00,7229.00,10275,21194850

NIFTY_F1,20160222,12:31,7228.90,7229.00,7228.40,7228.50,8100,21189150
NIFTY_F1,20160222,12:32,7228.50,7229.65,7225.10,7225.10,33075,21189150
NIFTY_F1,20160222,12:33,7226.90,7228.50,7226.00,7227.15,8550,21189150
NIFTY_F1,20160222,12:34,7228.00,7228.00,7225.05,7225.50,9075,21194624
NIFTY_F1,20160222,12:35,7225.90,7228.00,7225.30,7227.15,9300,21194624
NIFTY_F1,20160222,12:36,7227.90,7230.40,7227.10,7228.60,15825,21194624
NIFTY_F1,20160222,12:37,7228.60,7229.40,7227.00,7227.50,15525,21211576
NIFTY_F1,20160222,12:38,7228.00,7228.50,7226.65,7227.00,12900,21211576
NIFTY_F1,20160222,12:39,7226.50,7228.35,7225.90,7228.00,17475,21211576
NIFTY_F1,20160222,12:40,7228.00,7232.00,7228.00,7231.80,24600,21224176
NIFTY_F1,20160222,12:41,7232.20,7232.20,7229.85,7231.35,13725,21224176
NIFTY_F1,20160222,12:42,7231.00,7231.95,7228.35,7230.00,17400,21224176
NIFTY_F1,20160222,12:43,7230.00,7230.00,7228.15,7229.25,7875,21198600
NIFTY_F1,20160222,12:44,7230.00,7230.50,7229.00,7230.50,12075,21198600
NIFTY_F1,20160222,12:45,7230.50,7231.20,7227.95,7229.20,28950,21198600
NIFTY_F1,20160222,12:46,7229.20,7230.50,7227.55,7228.90,7650,21208276
NIFTY_F1,20160222,12:47,7228.90,7229.65,7227.50,7228.40,11550,21208276
NIFTY_F1,20160222,12:48,7227.55,7228.50,7225.05,7225.40,15450,21208276
NIFTY_F1,20160222,12:49,7225.40,7225.55,7223.50,7223.55,20850,21216224
NIFTY_F1,20160222,12:50,7223.05,7225.75,7223.05,7224.50,18075,21216224
NIFTY_F1,20160222,12:51,7225.00,7228.30,7225.00,7225.90,22725,21216224
NIFTY_F1,20160222,12:52,7225.90,7227.50,7225.15,7226.30,12675,21213750
NIFTY_F1,20160222,12:53,7226.55,7228.00,7225.00,7225.90,19650,21213750
NIFTY_F1,20160222,12:54,7225.90,7225.95,7223.65,7224.80,13350,21213750
NIFTY_F1,20160222,12:55,7224.80,7225.00,7223.15,7223.40,23925,21207300
NIFTY_F1,20160222,12:56,7222.10,7224.75,7222.10,7224.05,16200,21207300
NIFTY_F1,20160222,12:57,7224.05,7226.50,7224.05,7225.90,10275,21207300
NIFTY_F1,20160222,12:58,7225.10,7226.75,7224.55,7225.40,13650,21211276
NIFTY_F1,20160222,12:59,7225.00,7225.80,7224.00,7224.25,16200,21211276
NIFTY_F1,20160222,13:00,7224.25,7226.40,7224.25,7225.20,11925,21211276
NIFTY_F1,20160222,13:01,7225.20,7227.90,7225.00,7227.40,18750,21205650
NIFTY_F1,20160222,13:02,7227.40,7230.65,7226.50,7229.85,67425,21205650
NIFTY_F1,20160222,13:03,7229.00,7231.50,7228.50,7231.00,23325,21205650
NIFTY_F1,20160222,13:04,7230.35,7233.25,7230.35,7232.85,25725,21186600
NIFTY_F1,20160222,13:05,7232.10,7233.50,7231.70,7232.00,31575,21186600
NIFTY_F1,20160222,13:06,7232.40,7232.70,7230.85,7232.35,17550,21186600
NIFTY_F1,20160222,13:07,7231.10,7233.75,7231.10,7232.00,16425,21188850
NIFTY_F1,20160222,13:08,7232.05,7233.00,7230.90,7231.90,24975,21188850
NIFTY_F1,20160222,13:09,7231.90,7233.00,7230.75,7231.60,23850,21188850
NIFTY_F1,20160222,13:10,7231.60,7233.00,7230.85,7231.75,10425,21178424
NIFTY_F1,20160222,13:11,7232.60,7232.70,7231.05,7232.00,6150,21178424
NIFTY_F1,20160222,13:12,7232.00,7232.00,7230.65,7231.05,5250,21178424
NIFTY_F1,20160222,13:13,7231.90,7233.10,7231.00,7231.95,13650,21180524
NIFTY_F1,20160222,13:14,7231.95,7233.45,7231.55,7233.45,8700,21180524
NIFTY_F1,20160222,13:15,7233.45,7233.45,7231.85,7232.00,5400,21180524
NIFTY_F1,20160222,13:16,7232.00,7238.40,7232.00,7237.00,56250,21189450
NIFTY_F1,20160222,13:17,7236.30,7237.65,7235.00,7235.20,8700,21189450
NIFTY_F1,20160222,13:18,7235.25,7236.55,7234.45,7234.60,8925,21189450
NIFTY_F1,20160222,13:19,7235.00,7236.95,7234.60,7234.60,17625,21184124
NIFTY_F1,20160222,13:20,7234.75,7235.65,7234.40,7235.65,4425,21184124
NIFTY_F1,20160222,13:21,7234.65,7236.95,7234.65,7235.80,7050,21184124
NIFTY_F1,20160222,13:22,7235.80,7236.35,7233.00,7233.00,16200,21180750
NIFTY_F1,20160222,13:23,7233.00,7235.95,7233.00,7235.95,15375,21180750
NIFTY_F1,20160222,13:24,7236.25,7238.00,7235.00,7237.00,14475,21180750
NIFTY_F1,20160222,13:25,7237.00,7239.45,7236.75,7238.90,14550,21182550
NIFTY_F1,20160222,13:26,7238.30,7239.80,7238.05,7238.05,13200,21182550
NIFTY_F1,20160222,13:27,7238.05,7240.00,7237.05,7239.50,24225,21182550
NIFTY_F1,20160222,13:28,7240.00,7240.00,7237.40,7239.00,22800,21171450
NIFTY_F1,20160222,13:29,7239.00,7242.00,7238.20,7239.70,45975,21171450
NIFTY_F1,20160222,13:30,7240.00,7242.00,7238.95,7242.00,19500,21171450

NIFTY_F1,20160222,13:31,7241.00,7242.00,7238.10,7238.10,36975,21131324
NIFTY_F1,20160222,13:32,7238.00,7247.00,7238.00,7246.20,106800,21131324
NIFTY_F1,20160222,13:33,7246.35,7248.95,7243.50,7247.00,88200,21131324
NIFTY_F1,20160222,13:34,7247.00,7249.00,7245.80,7248.45,65550,21150524
NIFTY_F1,20160222,13:35,7248.40,7248.40,7246.00,7246.75,46125,21150524
NIFTY_F1,20160222,13:36,7245.65,7249.00,7245.05,7249.00,39675,21150524
NIFTY_F1,20160222,13:37,7249.00,7249.00,7243.00,7243.00,39525,21183750
NIFTY_F1,20160222,13:38,7242.50,7245.15,7241.90,7245.00,39975,21183750
NIFTY_F1,20160222,13:39,7245.25,7246.35,7243.40,7244.00,17025,21183750
NIFTY_F1,20160222,13:40,7244.15,7251.95,7244.15,7250.20,87600,21193124
NIFTY_F1,20160222,13:41,7250.20,7255.00,7250.00,7254.50,107925,21193124
NIFTY_F1,20160222,13:42,7254.05,7254.85,7252.10,7254.05,74025,21193124
NIFTY_F1,20160222,13:43,7254.10,7257.40,7252.35,7255.95,49725,21211650
NIFTY_F1,20160222,13:44,7255.70,7257.70,7254.65,7255.15,32325,21211650
NIFTY_F1,20160222,13:45,7255.10,7256.00,7252.75,7254.00,25950,21211650
NIFTY_F1,20160222,13:46,7253.55,7255.90,7252.30,7255.55,26400,21208424
NIFTY_F1,20160222,13:47,7254.35,7254.35,7250.00,7251.75,44250,21208424
NIFTY_F1,20160222,13:48,7251.10,7254.15,7251.10,7252.00,19125,21208424
NIFTY_F1,20160222,13:49,7252.00,7255.00,7252.00,7253.45,21600,21209624
NIFTY_F1,20160222,13:50,7253.25,7254.35,7252.00,7253.00,13650,21209624
NIFTY_F1,20160222,13:51,7253.00,7253.30,7250.00,7251.00,31800,21209624
NIFTY_F1,20160222,13:52,7251.90,7251.90,7247.70,7247.70,37575,21205800
NIFTY_F1,20160222,13:53,7246.35,7247.55,7245.50,7246.50,33300,21205800
NIFTY_F1,20160222,13:54,7246.50,7249.30,7246.50,7248.60,10725,21205800
NIFTY_F1,20160222,13:55,7248.20,7248.20,7245.50,7245.95,20400,21231000
NIFTY_F1,20160222,13:56,7245.55,7249.25,7245.50,7248.95,17400,21231000
NIFTY_F1,20160222,13:57,7248.05,7249.00,7245.55,7246.00,15900,21231000
NIFTY_F1,20160222,13:58,7246.00,7248.10,7246.00,7247.00,11250,21236100
NIFTY_F1,20160222,13:59,7247.00,7248.10,7246.00,7247.00,12600,21236100
NIFTY_F1,20160222,14:00,7247.00,7249.75,7247.00,7249.75,39375,21236100
NIFTY_F1,20160222,14:01,7249.75,7251.80,7247.55,7251.80,17925,21259200
NIFTY_F1,20160222,14:02,7251.95,7253.50,7250.00,7252.25,20025,21259200
NIFTY_F1,20160222,14:03,7252.90,7254.85,7252.35,7254.00,22425,21259200
NIFTY_F1,20160222,14:04,7253.95,7256.40,7252.50,7254.85,22275,21260700
NIFTY_F1,20160222,14:05,7254.65,7256.70,7253.30,7255.60,24750,21260700
NIFTY_F1,20160222,14:06,7255.65,7257.40,7254.60,7255.90,27600,21260700
NIFTY_F1,20160222,14:07,7256.00,7256.00,7249.45,7249.45,35175,21280050
NIFTY_F1,20160222,14:08,7251.05,7252.00,7249.25,7251.00,12675,21280050
NIFTY_F1,20160222,14:09,7251.85,7252.00,7249.75,7249.75,10950,21280050
NIFTY_F1,20160222,14:10,7249.85,7249.85,7246.55,7247.15,21375,21270750
NIFTY_F1,20160222,14:11,7246.60,7247.30,7243.45,7243.45,29925,21270750
NIFTY_F1,20160222,14:12,7243.50,7246.00,7243.05,7246.00,43275,21270750
NIFTY_F1,20160222,14:13,7246.00,7246.45,7243.55,7244.15,14250,21261976
NIFTY_F1,20160222,14:14,7244.80,7246.90,7244.20,7245.00,11700,21261976
NIFTY_F1,20160222,14:15,7245.60,7246.00,7244.00,7245.80,9300,21261976
NIFTY_F1,20160222,14:16,7246.05,7250.10,7246.00,7249.90,15975,21231824
NIFTY_F1,20160222,14:17,7249.90,7249.90,7248.00,7248.50,18750,21231824
NIFTY_F1,20160222,14:18,7248.05,7248.15,7246.05,7246.95,7950,21231824
NIFTY_F1,20160222,14:19,7246.95,7249.10,7246.25,7249.00,9450,21233624
NIFTY_F1,20160222,14:20,7249.25,7251.00,7249.05,7249.65,12975,21233624
NIFTY_F1,20160222,14:21,7249.70,7250.00,7248.05,7249.00,10575,21233624
NIFTY_F1,20160222,14:22,7249.90,7249.90,7246.00,7248.45,21975,21240376
NIFTY_F1,20160222,14:23,7247.55,7248.00,7245.20,7245.35,12675,21240376
NIFTY_F1,20160222,14:24,7245.70,7245.90,7244.00,7244.05,16050,21240376
NIFTY_F1,20160222,14:25,7245.20,7246.00,7244.00,7245.00,14325,21240150
NIFTY_F1,20160222,14:26,7245.00,7247.55,7244.50,7246.10,20475,21240150
NIFTY_F1,20160222,14:27,7246.10,7247.10,7244.50,7244.50,10050,21240150
NIFTY_F1,20160222,14:28,7244.30,7245.00,7239.85,7240.90,72825,21232124
NIFTY_F1,20160222,14:29,7240.90,7241.00,7237.35,7239.00,73725,21232124
NIFTY_F1,20160222,14:30,7238.65,7238.85,7234.00,7234.10,63750,21232124

NIFTY_F1,20160222,14:31,7234.30,7237.30,7234.00,7234.90,52500,21205424
NIFTY_F1,20160222,14:32,7233.00,7234.90,7224.40,7224.50,157650,21205424
NIFTY_F1,20160222,14:33,7223.20,7225.75,7220.50,7225.75,124425,21205424
NIFTY_F1,20160222,14:34,7225.75,7230.95,7225.00,7230.15,86250,21135524
NIFTY_F1,20160222,14:35,7230.40,7231.30,7225.50,7225.50,42750,21135524
NIFTY_F1,20160222,14:36,7225.50,7230.60,7225.50,7228.00,35325,21135524
NIFTY_F1,20160222,14:37,7229.30,7229.60,7227.05,7227.15,23550,21137024
NIFTY_F1,20160222,14:38,7226.70,7227.45,7225.00,7226.20,26100,21137024
NIFTY_F1,20160222,14:39,7226.30,7229.45,7226.30,7227.80,15150,21137024
NIFTY_F1,20160222,14:40,7227.30,7231.00,7226.60,7229.00,31950,21141150
NIFTY_F1,20160222,14:41,7229.00,7229.55,7224.05,7225.00,32925,21141150
NIFTY_F1,20160222,14:42,7224.60,7224.80,7220.50,7221.60,33075,21141150
NIFTY_F1,20160222,14:43,7222.00,7226.90,7222.00,7226.90,21375,21145350
NIFTY_F1,20160222,14:44,7226.55,7233.80,7226.00,7233.80,44325,21145350
NIFTY_F1,20160222,14:45,7234.00,7235.00,7232.75,7234.35,42975,21145350
NIFTY_F1,20160222,14:46,7234.25,7235.00,7230.50,7231.00,16500,21147300
NIFTY_F1,20160222,14:47,7231.45,7232.00,7229.00,7231.00,17775,21147300
NIFTY_F1,20160222,14:48,7231.00,7234.65,7231.00,7234.00,24150,21147300
NIFTY_F1,20160222,14:49,7233.50,7234.25,7231.25,7232.50,20325,21143176
NIFTY_F1,20160222,14:50,7232.90,7234.90,7230.45,7234.05,27750,21143176
NIFTY_F1,20160222,14:51,7234.25,7234.80,7230.00,7231.00,29250,21143176
NIFTY_F1,20160222,14:52,7231.25,7234.05,7231.25,7233.00,10050,21134776
NIFTY_F1,20160222,14:53,7233.00,7233.40,7229.00,7229.05,16650,21134776
NIFTY_F1,20160222,14:54,7229.40,7233.00,7229.40,7233.00,13725,21134776
NIFTY_F1,20160222,14:55,7233.45,7234.00,7230.25,7231.35,17625,21132676
NIFTY_F1,20160222,14:56,7231.35,7232.30,7229.10,7229.30,18150,21132676
NIFTY_F1,20160222,14:57,7230.00,7237.65,7230.00,7236.35,36225,21132676
NIFTY_F1,20160222,14:58,7237.85,7241.80,7237.00,7239.05,82875,21109500
NIFTY_F1,20160222,14:59,7239.05,7239.95,7233.85,7235.35,48750,21109500
NIFTY_F1,20160222,15:00,7235.35,7237.30,7234.25,7235.35,25650,21109500
NIFTY_F1,20160222,15:01,7235.75,7241.90,7235.75,7241.00,38325,21135976
NIFTY_F1,20160222,15:02,7242.00,7242.00,7238.80,7239.85,17175,21135976
NIFTY_F1,20160222,15:03,7239.00,7241.10,7237.00,7237.95,21750,21135976
NIFTY_F1,20160222,15:04,7238.35,7240.65,7236.90,7240.00,15375,21135900
NIFTY_F1,20160222,15:05,7240.00,7241.60,7237.05,7239.35,23550,21135900
NIFTY_F1,20160222,15:06,7239.00,7239.80,7236.65,7237.05,21825,21135900
NIFTY_F1,20160222,15:07,7238.00,7239.35,7237.45,7238.00,18300,21144524
NIFTY_F1,20160222,15:08,7238.05,7239.90,7237.05,7237.30,18750,21144524
NIFTY_F1,20160222,15:09,7238.55,7238.95,7237.20,7237.60,30525,21144524
NIFTY_F1,20160222,15:10,7237.65,7239.00,7237.00,7238.85,26400,21159076
NIFTY_F1,20160222,15:11,7238.10,7239.00,7237.60,7238.95,18750,21159076
NIFTY_F1,20160222,15:12,7239.00,7241.00,7238.20,7238.95,31800,21159076
NIFTY_F1,20160222,15:13,7238.95,7239.85,7235.50,7235.50,28575,21141750
NIFTY_F1,20160222,15:14,7235.55,7238.95,7234.50,7238.90,43200,21141750
NIFTY_F1,20160222,15:15,7238.90,7239.00,7236.10,7237.10,38700,21141750
NIFTY_F1,20160222,15:16,7236.80,7238.40,7235.00,7237.10,41100,21151650
NIFTY_F1,20160222,15:17,7237.10,7237.10,7234.60,7236.00,53175,21151650
NIFTY_F1,20160222,15:18,7236.00,7236.90,7235.50,7236.50,39750,21151650
NIFTY_F1,20160222,15:19,7236.50,7242.20,7236.50,7242.20,54300,21111824
NIFTY_F1,20160222,15:20,7242.00,7243.10,7240.70,7242.60,74250,21111824
NIFTY_F1,20160222,15:21,7243.30,7244.95,7242.50,7243.55,69750,21111824
NIFTY_F1,20160222,15:22,7244.40,7246.90,7243.45,7246.00,50625,21072150
NIFTY_F1,20160222,15:23,7246.15,7246.85,7243.75,7244.50,45750,21072150
NIFTY_F1,20160222,15:24,7244.50,7246.10,7243.90,7245.30,46425,21072150
NIFTY_F1,20160222,15:25,7245.60,7245.65,7243.35,7244.00,60900,21075900
NIFTY_F1,20160222,15:26,7243.45,7244.90,7242.95,7244.05,39600,21075900
NIFTY_F1,20160222,15:27,7244.50,7244.75,7241.95,7241.95,69450,21075900
NIFTY_F1,20160222,15:28,7241.95,7243.25,7241.65,7242.90,77400,21080176
NIFTY_F1,20160222,15:29,7242.70,7243.70,7241.50,7241.55,85350,21080176
NIFTY_F1,20160222,15:30,7242.15,7242.15,7238.00,7238.00,146400,21080176

NIFTY_F1,20160223,09:16,7237.75,7237.75,7214.70,7219.00,159150,18609076
NIFTY_F1,20160223,09:17,7218.95,7219.65,7213.90,7214.50,97650,18630676
NIFTY_F1,20160223,09:18,7215.00,7216.00,7213.10,7214.50,83850,18630676
NIFTY_F1,20160223,09:19,7214.50,7214.50,7203.55,7208.60,169050,18630676
NIFTY_F1,20160223,09:20,7208.20,7212.65,7208.20,7212.00,89475,18679950
NIFTY_F1,20160223,09:21,7211.50,7214.30,7208.45,7213.70,53400,18679950
NIFTY_F1,20160223,09:22,7213.00,7213.30,7208.00,7208.10,49575,18679950
NIFTY_F1,20160223,09:23,7208.15,7208.15,7199.75,7201.30,141750,18697650
NIFTY_F1,20160223,09:24,7202.00,7209.00,7201.15,7208.05,54750,18697650
NIFTY_F1,20160223,09:25,7207.30,7207.30,7201.10,7201.10,63975,18697650
NIFTY_F1,20160223,09:26,7201.10,7201.20,7194.85,7198.10,149175,18726450
NIFTY_F1,20160223,09:27,7197.60,7205.00,7197.00,7203.00,63600,18726450
NIFTY_F1,20160223,09:28,7202.95,7206.00,7201.60,7205.95,59400,18726450
NIFTY_F1,20160223,09:29,7206.05,7206.10,7201.60,7202.00,68325,18772650
NIFTY_F1,20160223,09:30,7201.05,7203.10,7198.35,7201.10,75300,18772650
NIFTY_F1,20160223,09:31,7201.15,7204.25,7200.50,7201.90,32550,18772650
NIFTY_F1,20160223,09:32,7201.95,7203.45,7200.00,7203.00,47400,18845550
NIFTY_F1,20160223,09:33,7203.00,7204.20,7201.85,7203.05,46350,18845550
NIFTY_F1,20160223,09:34,7203.30,7204.65,7200.00,7200.20,41925,18845550
NIFTY_F1,20160223,09:35,7200.20,7200.20,7195.10,7195.90,42300,18878250
NIFTY_F1,20160223,09:36,7195.65,7195.65,7187.60,7190.00,223725,18878250
NIFTY_F1,20160223,09:37,7190.00,7193.65,7190.00,7192.90,99675,18878250
NIFTY_F1,20160223,09:38,7192.95,7194.40,7190.30,7194.20,219150,18879450
NIFTY_F1,20160223,09:39,7195.00,7196.60,7193.45,7195.00,57450,18879450
NIFTY_F1,20160223,09:40,7194.90,7195.80,7190.10,7191.00,59700,18879450
NIFTY_F1,20160223,09:41,7190.45,7193.95,7189.20,7193.95,34200,19090350
NIFTY_F1,20160223,09:42,7193.95,7193.95,7186.30,7188.70,71625,19090350
NIFTY_F1,20160223,09:43,7187.95,7190.60,7185.20,7188.90,34125,19090350
NIFTY_F1,20160223,09:44,7188.15,7189.20,7183.15,7186.00,91950,19125600
NIFTY_F1,20160223,09:45,7185.40,7186.80,7181.15,7181.35,240600,19125600
NIFTY_F1,20160223,09:46,7181.40,7182.00,7176.55,7180.50,142200,19125600
NIFTY_F1,20160223,09:47,7180.00,7181.15,7178.10,7180.15,69000,19139700
NIFTY_F1,20160223,09:48,7180.25,7183.00,7180.00,7181.05,43425,19139700
NIFTY_F1,20160223,09:49,7180.90,7183.80,7180.10,7183.80,41625,19139700
NIFTY_F1,20160223,09:50,7183.80,7183.80,7179.00,7180.50,57075,19137900
NIFTY_F1,20160223,09:51,7180.90,7186.95,7179.00,7185.90,81825,19137900
NIFTY_F1,20160223,09:52,7186.00,7186.90,7184.60,7185.00,83550,19137900
NIFTY_F1,20160223,09:53,7185.50,7188.30,7183.90,7183.90,62175,19189576
NIFTY_F1,20160223,09:54,7183.90,7184.40,7181.70,7182.95,32925,19189576
NIFTY_F1,20160223,09:55,7182.60,7185.60,7181.10,7184.95,39150,19189576
NIFTY_F1,20160223,09:56,7185.15,7185.40,7183.55,7184.50,32250,19028476
NIFTY_F1,20160223,09:57,7185.75,7188.15,7185.00,7185.85,23025,19028476
NIFTY_F1,20160223,09:58,7185.85,7187.05,7185.00,7187.05,20025,19028476
NIFTY_F1,20160223,09:59,7186.85,7188.80,7186.00,7186.25,16125,19040024
NIFTY_F1,20160223,10:00,7187.00,7187.10,7185.50,7186.95,21000,19040024
NIFTY_F1,20160223,10:01,7186.95,7186.95,7183.65,7183.90,16350,19040024
NIFTY_F1,20160223,10:02,7183.60,7185.00,7182.75,7185.00,21300,18999300
NIFTY_F1,20160223,10:03,7184.65,7186.00,7182.80,7183.65,13275,18999300
NIFTY_F1,20160223,10:04,7184.65,7185.15,7182.25,7183.15,10950,18999300
NIFTY_F1,20160223,10:05,7182.10,7184.75,7181.15,7183.10,12675,18956400
NIFTY_F1,20160223,10:06,7184.00,7185.00,7180.60,7180.60,23625,18956400
NIFTY_F1,20160223,10:07,7180.60,7182.45,7180.30,7180.75,45675,18956400
NIFTY_F1,20160223,10:08,7181.00,7181.00,7177.10,7177.10,26025,18937950
NIFTY_F1,20160223,10:09,7174.30,7176.65,7171.55,7173.35,113700,18937950
NIFTY_F1,20160223,10:10,7173.00,7175.65,7171.50,7174.00,39075,18937950
NIFTY_F1,20160223,10:11,7175.15,7179.40,7174.10,7179.40,25725,18962476
NIFTY_F1,20160223,10:12,7180.00,7180.00,7176.80,7177.00,72675,18962476
NIFTY_F1,20160223,10:13,7176.80,7177.95,7175.00,7176.00,19350,18962476
NIFTY_F1,20160223,10:14,7176.00,7176.90,7174.00,7176.30,92700,19010850
NIFTY_F1,20160223,10:15,7176.30,7177.00,7173.75,7174.00,19275,19010850

NIFTY_F1,20160223,10:16,7174.00,7176.65,7173.75,7176.60,19200,19010850
NIFTY_F1,20160223,10:17,7176.60,7178.00,7174.45,7174.45,39600,19134076
NIFTY_F1,20160223,10:18,7174.35,7174.90,7166.95,7166.95,162000,19134076
NIFTY_F1,20160223,10:19,7166.50,7166.50,7161.40,7162.05,177900,19134076
NIFTY_F1,20160223,10:20,7161.55,7164.95,7160.00,7161.00,191925,18760500
NIFTY_F1,20160223,10:21,7161.80,7166.65,7161.65,7166.65,80025,18760500
NIFTY_F1,20160223,10:22,7166.95,7167.70,7164.00,7166.70,40950,18760500
NIFTY_F1,20160223,10:23,7166.70,7167.05,7164.30,7166.45,34500,18824324
NIFTY_F1,20160223,10:24,7166.90,7168.20,7166.00,7168.20,27900,18824324
NIFTY_F1,20160223,10:25,7168.90,7170.75,7166.40,7170.00,36000,18824324
NIFTY_F1,20160223,10:26,7170.75,7170.75,7165.75,7165.75,33000,18701924
NIFTY_F1,20160223,10:27,7166.10,7168.80,7164.10,7166.50,26925,18701924
NIFTY_F1,20160223,10:28,7166.50,7170.00,7166.50,7170.00,41025,18701924
NIFTY_F1,20160223,10:29,7169.95,7173.90,7169.00,7173.90,38625,18735224
NIFTY_F1,20160223,10:30,7173.90,7173.90,7169.85,7171.85,46500,18735224
NIFTY_F1,20160223,10:31,7171.90,7173.30,7170.05,7172.35,39750,18735224
NIFTY_F1,20160223,10:32,7171.50,7171.65,7168.55,7170.00,38475,18795676
NIFTY_F1,20160223,10:33,7169.90,7170.95,7167.50,7167.80,23175,18795676
NIFTY_F1,20160223,10:34,7168.00,7172.00,7167.30,7171.50,13875,18795676
NIFTY_F1,20160223,10:35,7171.00,7172.00,7169.15,7169.80,26325,18814124
NIFTY_F1,20160223,10:36,7171.00,7171.00,7168.70,7169.25,27600,18814124
NIFTY_F1,20160223,10:37,7169.05,7173.90,7169.05,7173.90,24000,18814124
NIFTY_F1,20160223,10:38,7173.90,7174.45,7170.90,7174.00,31200,18838576
NIFTY_F1,20160223,10:39,7174.25,7174.25,7170.40,7171.45,33150,18838576
NIFTY_F1,20160223,10:40,7171.00,7172.70,7169.60,7170.35,24675,18838576
NIFTY_F1,20160223,10:41,7170.35,7173.00,7169.20,7169.65,13050,18847724
NIFTY_F1,20160223,10:42,7169.95,7171.25,7167.90,7168.50,37725,18847724
NIFTY_F1,20160223,10:43,7168.00,7171.00,7167.80,7170.50,42525,18847724
NIFTY_F1,20160223,10:44,7169.15,7171.00,7167.15,7167.15,37950,18880724
NIFTY_F1,20160223,10:45,7167.15,7168.90,7166.25,7167.15,46125,18880724
NIFTY_F1,20160223,10:46,7167.10,7169.00,7166.50,7168.00,31950,18880724
NIFTY_F1,20160223,10:47,7168.30,7172.55,7168.00,7171.90,37125,18885900
NIFTY_F1,20160223,10:48,7171.90,7173.95,7170.30,7173.95,24225,18885900
NIFTY_F1,20160223,10:49,7173.95,7174.55,7171.00,7171.00,40050,18885900
NIFTY_F1,20160223,10:50,7171.50,7172.50,7169.40,7169.40,87825,18901724
NIFTY_F1,20160223,10:51,7169.20,7171.20,7169.05,7169.55,13725,18901724
NIFTY_F1,20160223,10:52,7169.95,7169.95,7167.05,7167.45,11850,18901724
NIFTY_F1,20160223,10:53,7166.65,7169.60,7166.65,7169.00,42225,18957000
NIFTY_F1,20160223,10:54,7168.80,7169.20,7167.35,7168.00,33900,18957000
NIFTY_F1,20160223,10:55,7168.45,7168.45,7163.05,7164.95,48000,18957000
NIFTY_F1,20160223,10:56,7164.95,7167.50,7164.50,7166.35,20175,18960300
NIFTY_F1,20160223,10:57,7166.35,7167.95,7165.30,7167.15,14325,18960300
NIFTY_F1,20160223,10:58,7168.75,7168.95,7167.25,7168.95,16275,18960300
NIFTY_F1,20160223,10:59,7168.50,7169.60,7168.00,7168.65,29625,18981900
NIFTY_F1,20160223,11:00,7168.55,7169.95,7167.40,7169.00,9450,18981900
NIFTY_F1,20160223,11:01,7168.30,7168.40,7166.05,7167.30,10275,18981900
NIFTY_F1,20160223,11:02,7167.45,7172.35,7167.45,7172.35,69225,18986550
NIFTY_F1,20160223,11:03,7171.85,7176.00,7171.50,7176.00,38925,18986550
NIFTY_F1,20160223,11:04,7176.00,7180.60,7174.90,7179.00,203550,18986550
NIFTY_F1,20160223,11:05,7179.00,7179.05,7174.00,7174.90,45975,18980624
NIFTY_F1,20160223,11:06,7175.00,7176.70,7172.85,7174.00,49425,18980624
NIFTY_F1,20160223,11:07,7174.00,7177.80,7173.15,7177.80,11550,18980624
NIFTY_F1,20160223,11:08,7177.80,7178.90,7176.55,7176.55,30750,19040700
NIFTY_F1,20160223,11:09,7176.80,7177.00,7172.25,7173.55,59025,19040700
NIFTY_F1,20160223,11:10,7173.55,7176.95,7172.15,7176.95,43650,19040700
NIFTY_F1,20160223,11:11,7177.15,7180.00,7175.95,7178.20,95475,18792676
NIFTY_F1,20160223,11:12,7179.00,7180.05,7175.10,7175.25,73050,18792676
NIFTY_F1,20160223,11:13,7175.00,7176.05,7173.60,7175.50,37500,18792676
NIFTY_F1,20160223,11:14,7175.45,7176.70,7173.10,7175.75,172275,18556950
NIFTY_F1,20160223,11:15,7175.70,7178.20,7175.10,7177.50,22350,18556950

NIFTY_F1,20160223,11:16,7177.60,7178.30,7175.10,7175.95,35625,18556950
NIFTY_F1,20160223,11:17,7175.70,7176.50,7174.10,7175.45,18825,18725850
NIFTY_F1,20160223,11:18,7175.45,7176.00,7174.05,7175.65,7725,18725850
NIFTY_F1,20160223,11:19,7175.65,7177.55,7174.90,7176.00,11025,18725850
NIFTY_F1,20160223,11:20,7174.90,7178.00,7174.65,7178.00,20625,18722024
NIFTY_F1,20160223,11:21,7178.00,7178.00,7175.70,7177.00,179175,18722024
NIFTY_F1,20160223,11:22,7177.00,7178.60,7176.05,7178.60,32700,18722024
NIFTY_F1,20160223,11:23,7178.60,7178.60,7176.35,7177.00,10800,18874200
NIFTY_F1,20160223,11:24,7177.00,7177.15,7175.10,7177.00,40500,18874200
NIFTY_F1,20160223,11:25,7177.00,7177.95,7174.00,7174.00,22275,18874200
NIFTY_F1,20160223,11:26,7174.10,7174.10,7169.85,7169.85,65550,18788176
NIFTY_F1,20160223,11:27,7169.00,7170.15,7167.95,7168.80,63000,18788176
NIFTY_F1,20160223,11:28,7168.00,7172.45,7168.00,7170.50,21225,18788176
NIFTY_F1,20160223,11:29,7170.50,7170.50,7167.35,7168.90,31575,18597376
NIFTY_F1,20160223,11:30,7169.50,7172.25,7168.75,7170.45,17325,18597376
NIFTY_F1,20160223,11:31,7170.00,7171.00,7168.85,7169.10,12600,18597376
NIFTY_F1,20160223,11:32,7169.10,7171.00,7168.10,7168.50,24900,18613350
NIFTY_F1,20160223,11:33,7169.00,7171.00,7168.95,7170.75,34650,18613350
NIFTY_F1,20160223,11:34,7170.80,7170.80,7169.00,7169.95,21225,18613350
NIFTY_F1,20160223,11:35,7169.95,7170.90,7169.50,7169.50,10200,18602024
NIFTY_F1,20160223,11:36,7169.85,7169.85,7168.00,7168.05,11550,18602024
NIFTY_F1,20160223,11:37,7168.00,7169.00,7167.80,7168.00,6375,18602024
NIFTY_F1,20160223,11:38,7168.00,7168.90,7167.05,7167.80,18150,18602324
NIFTY_F1,20160223,11:39,7167.85,7168.50,7164.05,7164.75,86025,18602324
NIFTY_F1,20160223,11:40,7165.10,7165.95,7163.05,7163.35,31875,18602324
NIFTY_F1,20160223,11:41,7162.25,7163.00,7153.35,7156.45,319125,18628500
NIFTY_F1,20160223,11:42,7156.15,7158.05,7156.15,7158.00,44625,18628500
NIFTY_F1,20160223,11:43,7159.20,7160.00,7158.30,7159.00,57150,18628500
NIFTY_F1,20160223,11:44,7159.00,7159.95,7155.90,7159.95,39225,18226500
NIFTY_F1,20160223,11:45,7160.00,7161.50,7158.55,7161.50,20175,18226500
NIFTY_F1,20160223,11:46,7161.00,7161.50,7157.25,7157.90,33150,18226500
NIFTY_F1,20160223,11:47,7157.50,7163.50,7157.50,7162.65,36375,18254324
NIFTY_F1,20160223,11:48,7162.65,7163.75,7161.90,7163.65,10200,18254324
NIFTY_F1,20160223,11:49,7163.70,7166.00,7162.10,7163.65,41400,18254324
NIFTY_F1,20160223,11:50,7163.90,7165.75,7163.55,7164.10,24450,18239176
NIFTY_F1,20160223,11:51,7164.00,7164.00,7161.00,7162.40,13725,18239176
NIFTY_F1,20160223,11:52,7163.45,7164.65,7162.10,7164.65,18975,18239176
NIFTY_F1,20160223,11:53,7164.65,7168.00,7164.65,7167.70,17925,18253050
NIFTY_F1,20160223,11:54,7166.95,7168.00,7163.00,7164.60,53925,18253050
NIFTY_F1,20160223,11:55,7164.70,7164.70,7162.90,7163.00,56175,18253050
NIFTY_F1,20160223,11:56,7162.90,7163.85,7160.80,7161.55,24225,18327524
NIFTY_F1,20160223,11:57,7161.40,7161.40,7159.05,7159.10,49800,18327524
NIFTY_F1,20160223,11:58,7159.85,7161.00,7157.90,7160.50,17325,18327524
NIFTY_F1,20160223,11:59,7160.95,7163.00,7160.80,7162.15,11400,18369824
NIFTY_F1,20160223,12:00,7162.65,7167.75,7162.65,7166.00,27000,18369824
NIFTY_F1,20160223,12:01,7166.25,7168.00,7164.00,7168.00,15675,18369824
NIFTY_F1,20160223,12:02,7168.35,7171.20,7168.35,7169.85,99150,18353324
NIFTY_F1,20160223,12:03,7170.00,7171.10,7168.15,7169.40,56850,18353324
NIFTY_F1,20160223,12:04,7168.85,7169.00,7165.20,7165.20,23625,18353324
NIFTY_F1,20160223,12:05,7165.20,7169.45,7165.20,7168.90,20400,18429976
NIFTY_F1,20160223,12:06,7168.00,7168.00,7163.20,7163.95,20925,18429976
NIFTY_F1,20160223,12:07,7163.95,7165.00,7163.00,7164.50,24375,18429976
NIFTY_F1,20160223,12:08,7164.00,7165.00,7163.00,7164.05,17325,18384224
NIFTY_F1,20160223,12:09,7164.05,7164.05,7160.05,7160.05,26850,18384224
NIFTY_F1,20160223,12:10,7160.90,7162.00,7159.10,7161.20,15000,18384224
NIFTY_F1,20160223,12:11,7161.20,7162.00,7159.25,7160.40,12075,18393150
NIFTY_F1,20160223,12:12,7160.20,7162.45,7159.95,7161.80,13800,18393150
NIFTY_F1,20160223,12:13,7161.00,7161.85,7158.55,7159.00,12750,18393150
NIFTY_F1,20160223,12:14,7159.00,7160.00,7157.65,7159.50,15000,18403276
NIFTY_F1,20160223,12:15,7159.65,7159.65,7156.65,7156.65,36225,18403276

NIFTY_F1,20160223,12:16,7157.10,7158.75,7155.80,7158.55,24300,18403276
NIFTY_F1,20160223,12:17,7158.80,7159.00,7154.90,7154.90,44625,18411000
NIFTY_F1,20160223,12:18,7154.00,7154.45,7146.00,7150.90,240600,18411000
NIFTY_F1,20160223,12:19,7150.00,7150.90,7145.50,7146.00,92325,18411000
NIFTY_F1,20160223,12:20,7146.00,7151.85,7146.00,7150.95,70875,18410476
NIFTY_F1,20160223,12:21,7151.70,7152.95,7150.50,7152.40,30675,18410476
NIFTY_F1,20160223,12:22,7152.95,7154.20,7150.85,7151.85,42525,18410476
NIFTY_F1,20160223,12:23,7150.35,7151.65,7148.40,7151.00,23175,18447150
NIFTY_F1,20160223,12:24,7151.00,7151.70,7149.50,7151.20,25950,18447150
NIFTY_F1,20160223,12:25,7151.20,7152.20,7148.65,7149.90,33525,18447150
NIFTY_F1,20160223,12:26,7149.70,7153.80,7149.70,7153.00,38025,18477000
NIFTY_F1,20160223,12:27,7153.00,7155.75,7152.75,7155.75,42000,18477000
NIFTY_F1,20160223,12:28,7156.05,7156.05,7154.00,7154.00,45600,18477000
NIFTY_F1,20160223,12:29,7154.90,7154.95,7151.65,7153.00,15750,18514876
NIFTY_F1,20160223,12:30,7152.15,7154.30,7152.00,7152.20,13050,18514876
NIFTY_F1,20160223,12:31,7152.00,7152.00,7150.00,7152.00,16500,18514876
NIFTY_F1,20160223,12:32,7151.50,7152.70,7150.95,7152.00,13875,18521100
NIFTY_F1,20160223,12:33,7152.00,7153.50,7151.10,7151.35,48825,18521100
NIFTY_F1,20160223,12:34,7151.75,7153.55,7151.10,7152.40,9000,18521100
NIFTY_F1,20160223,12:35,7152.40,7154.00,7152.40,7153.00,13275,18537076
NIFTY_F1,20160223,12:36,7153.00,7153.90,7150.30,7152.00,61575,18537076
NIFTY_F1,20160223,12:37,7152.00,7153.00,7150.10,7153.00,24675,18537076
NIFTY_F1,20160223,12:38,7152.00,7153.40,7151.00,7151.50,13350,18574200
NIFTY_F1,20160223,12:39,7151.50,7153.90,7151.05,7153.35,30375,18574200
NIFTY_F1,20160223,12:40,7152.45,7154.00,7150.00,7151.20,14700,18574200
NIFTY_F1,20160223,12:41,7151.30,7151.30,7147.10,7147.40,28575,18590700
NIFTY_F1,20160223,12:42,7147.35,7149.70,7146.90,7146.90,17400,18590700
NIFTY_F1,20160223,12:43,7143.05,7144.60,7137.75,7142.75,191475,18590700
NIFTY_F1,20160223,12:44,7142.60,7146.00,7142.05,7143.00,23400,18596550
NIFTY_F1,20160223,12:45,7143.00,7144.90,7141.00,7142.00,33450,18596550
NIFTY_F1,20160223,12:46,7143.00,7144.05,7141.10,7142.10,38625,18596550
NIFTY_F1,20160223,12:47,7141.55,7142.55,7138.55,7138.55,26625,18611850
NIFTY_F1,20160223,12:48,7137.05,7141.00,7136.10,7140.85,43125,18611850
NIFTY_F1,20160223,12:49,7140.00,7141.55,7132.50,7132.75,60150,18611850
NIFTY_F1,20160223,12:50,7132.30,7136.20,7131.10,7135.00,49500,18613424
NIFTY_F1,20160223,12:51,7135.00,7138.40,7135.00,7137.75,34500,18613424
NIFTY_F1,20160223,12:52,7137.80,7138.70,7133.15,7133.50,28200,18613424
NIFTY_F1,20160223,12:53,7134.10,7134.10,7128.25,7130.25,93375,18570676
NIFTY_F1,20160223,12:54,7130.15,7131.25,7128.00,7130.70,58425,18570676
NIFTY_F1,20160223,12:55,7130.10,7135.75,7130.10,7135.75,57450,18570676
NIFTY_F1,20160223,12:56,7135.75,7136.35,7133.10,7135.40,40575,18601800
NIFTY_F1,20160223,12:57,7135.15,7135.90,7133.85,7135.25,74550,18601800
NIFTY_F1,20160223,12:58,7135.85,7136.00,7128.80,7130.15,74475,18601800
NIFTY_F1,20160223,12:59,7129.20,7131.90,7121.20,7122.55,210300,18654524
NIFTY_F1,20160223,13:00,7121.00,7125.95,7117.65,7118.00,114900,18654524
NIFTY_F1,20160223,13:01,7117.30,7117.45,7106.40,7110.95,175500,18654524
NIFTY_F1,20160223,13:02,7110.60,7117.30,7110.10,7116.15,101100,18714376
NIFTY_F1,20160223,13:03,7116.85,7123.00,7116.85,7123.00,113925,18714376
NIFTY_F1,20160223,13:04,7123.05,7125.65,7121.70,7124.05,63450,18714376
NIFTY_F1,20160223,13:05,7123.50,7125.25,7121.50,7123.40,59100,18722100
NIFTY_F1,20160223,13:06,7123.05,7123.05,7117.85,7120.85,30900,18722100
NIFTY_F1,20160223,13:07,7118.60,7121.50,7118.50,7120.30,31200,18722100
NIFTY_F1,20160223,13:08,7120.40,7123.00,7118.00,7122.75,20100,18733124
NIFTY_F1,20160223,13:09,7122.10,7122.60,7114.45,7117.15,64275,18733124
NIFTY_F1,20160223,13:10,7117.80,7121.50,7117.00,7120.15,301950,18733124
NIFTY_F1,20160223,13:11,7120.00,7120.90,7116.15,7118.00,22500,19017076
NIFTY_F1,20160223,13:12,7117.15,7120.00,7110.70,7112.05,57600,19017076
NIFTY_F1,20160223,13:13,7113.00,7116.80,7110.65,7116.80,54225,19017076
NIFTY_F1,20160223,13:14,7115.75,7118.00,7113.00,7116.95,50175,18849150
NIFTY_F1,20160223,13:15,7117.00,7119.55,7115.55,7119.15,375300,18849150

NIFTY_F1,20160223,13:16,7119.90,7123.00,7119.90,7122.00,38100,18849150
NIFTY_F1,20160223,13:17,7122.10,7124.50,7121.40,7122.05,34950,19142624
NIFTY_F1,20160223,13:18,7122.00,7123.65,7121.05,7122.80,13425,19142624
NIFTY_F1,20160223,13:19,7122.80,7124.40,7122.00,7122.45,18450,19142624
NIFTY_F1,20160223,13:20,7121.25,7125.00,7121.25,7125.00,26250,19171350
NIFTY_F1,20160223,13:21,7124.00,7125.80,7123.00,7123.15,24000,19171350
NIFTY_F1,20160223,13:22,7123.05,7126.00,7123.05,7125.50,20700,19171350
NIFTY_F1,20160223,13:23,7125.00,7125.00,7120.65,7122.00,27375,19188224
NIFTY_F1,20160223,13:24,7122.00,7125.00,7120.65,7124.80,18000,19188224
NIFTY_F1,20160223,13:25,7123.75,7128.05,7123.70,7126.45,28275,19188224
NIFTY_F1,20160223,13:26,7126.75,7127.50,7121.20,7122.10,21375,18642600
NIFTY_F1,20160223,13:27,7122.95,7129.00,7122.95,7128.90,16650,18642600
NIFTY_F1,20160223,13:28,7129.40,7132.65,7127.25,7127.90,70725,18642600
NIFTY_F1,20160223,13:29,7127.90,7131.30,7127.75,7131.00,31275,18652500
NIFTY_F1,20160223,13:30,7131.00,7132.40,7127.00,7127.00,46950,18652500
NIFTY_F1,20160223,13:31,7127.00,7131.00,7127.00,7131.00,33000,18652500
NIFTY_F1,20160223,13:32,7131.10,7131.10,7125.15,7127.00,44250,18683776
NIFTY_F1,20160223,13:33,7129.00,7130.00,7125.05,7125.05,24075,18683776
NIFTY_F1,20160223,13:34,7125.05,7128.00,7125.05,7127.35,11400,18683776
NIFTY_F1,20160223,13:35,7126.80,7127.85,7124.10,7124.70,39450,18688724
NIFTY_F1,20160223,13:36,7124.95,7125.00,7118.30,7120.30,51975,18688724
NIFTY_F1,20160223,13:37,7120.75,7120.75,7117.40,7120.70,38550,18688724
NIFTY_F1,20160223,13:38,7120.50,7122.45,7115.50,7116.00,41625,18156976
NIFTY_F1,20160223,13:39,7115.30,7118.00,7115.10,7116.60,23175,18156976
NIFTY_F1,20160223,13:40,7117.05,7121.10,7117.05,7117.60,32925,18156976
NIFTY_F1,20160223,13:41,7116.75,7117.40,7108.20,7108.55,53850,18186976
NIFTY_F1,20160223,13:42,7108.50,7112.00,7106.50,7106.50,71925,18186976
NIFTY_F1,20160223,13:43,7105.20,7109.55,7102.50,7108.80,88125,18186976
NIFTY_F1,20160223,13:44,7108.85,7109.75,7104.50,7104.80,44400,18182250
NIFTY_F1,20160223,13:45,7104.80,7109.60,7104.00,7106.30,18075,18182250
NIFTY_F1,20160223,13:46,7105.30,7105.30,7096.50,7097.10,124050,18182250
NIFTY_F1,20160223,13:47,7096.55,7103.00,7096.55,7100.20,114900,18185924
NIFTY_F1,20160223,13:48,7100.30,7102.10,7097.30,7101.05,71550,18185924
NIFTY_F1,20160223,13:49,7101.00,7105.85,7100.00,7104.20,53925,18185924
NIFTY_F1,20160223,13:50,7103.75,7109.05,7103.00,7108.00,48900,18208124
NIFTY_F1,20160223,13:51,7107.95,7108.00,7103.00,7108.00,24600,18208124
NIFTY_F1,20160223,13:52,7108.05,7109.05,7106.20,7106.20,11700,18208124
NIFTY_F1,20160223,13:53,7107.15,7112.00,7106.90,7110.00,40200,18222300
NIFTY_F1,20160223,13:54,7109.90,7112.30,7108.00,7112.00,27825,18222300
NIFTY_F1,20160223,13:55,7112.35,7114.00,7110.00,7114.00,21300,18222300
NIFTY_F1,20160223,13:56,7114.00,7114.00,7108.00,7111.30,21600,18226124
NIFTY_F1,20160223,13:57,7112.55,7114.25,7110.50,7113.00,30975,18226124
NIFTY_F1,20160223,13:58,7113.05,7115.80,7112.65,7113.30,23100,18226124
NIFTY_F1,20160223,13:59,7114.40,7117.50,7113.20,7114.45,68625,18219224
NIFTY_F1,20160223,14:00,7114.10,7116.40,7111.00,7115.00,79350,18219224
NIFTY_F1,20160223,14:01,7115.00,7120.95,7113.30,7120.00,88725,18219224
NIFTY_F1,20160223,14:02,7120.00,7122.90,7119.00,7120.75,56100,18220276
NIFTY_F1,20160223,14:03,7121.85,7123.00,7116.40,7116.40,63150,18220276
NIFTY_F1,20160223,14:04,7117.15,7123.00,7117.05,7121.40,27750,18220276
NIFTY_F1,20160223,14:05,7121.00,7122.70,7119.05,7121.00,27450,18221550
NIFTY_F1,20160223,14:06,7120.00,7121.00,7118.00,7121.00,53925,18221550
NIFTY_F1,20160223,14:07,7120.05,7120.05,7115.20,7117.20,58200,18221550
NIFTY_F1,20160223,14:08,7119.05,7119.05,7114.40,7114.40,50475,18210376
NIFTY_F1,20160223,14:09,7115.35,7115.55,7110.85,7111.00,33900,18210376
NIFTY_F1,20160223,14:10,7110.70,7112.60,7109.15,7111.00,28350,18210376
NIFTY_F1,20160223,14:11,7111.00,7117.50,7110.15,7117.50,19350,17829524
NIFTY_F1,20160223,14:12,7118.35,7121.40,7118.00,7119.00,22650,17829524
NIFTY_F1,20160223,14:13,7119.00,7121.55,7118.45,7120.00,15675,17829524
NIFTY_F1,20160223,14:14,7120.00,7121.55,7113.30,7113.30,20775,17834250
NIFTY_F1,20160223,14:15,7113.90,7115.90,7112.20,7112.95,14250,17834250

NIFTY_F1,20160223,14:16,7114.00,7116.00,7110.45,7112.60,17400,17834250
NIFTY_F1,20160223,14:17,7112.05,7113.65,7106.30,7107.20,42675,17841976
NIFTY_F1,20160223,14:18,7108.05,7108.45,7106.00,7108.00,28800,17841976
NIFTY_F1,20160223,14:19,7108.40,7111.85,7108.00,7110.00,13950,17841976
NIFTY_F1,20160223,14:20,7110.05,7112.60,7108.00,7111.50,17475,17849624
NIFTY_F1,20160223,14:21,7110.00,7117.50,7110.00,7117.50,21300,17849624
NIFTY_F1,20160223,14:22,7118.00,7121.90,7116.95,7120.50,46050,17849624
NIFTY_F1,20160223,14:23,7120.30,7123.20,7120.05,7122.00,23250,17843324
NIFTY_F1,20160223,14:24,7121.95,7125.05,7120.90,7124.15,31650,17843324
NIFTY_F1,20160223,14:25,7124.35,7126.00,7121.90,7124.70,41100,17843324
NIFTY_F1,20160223,14:26,7124.35,7128.90,7124.35,7126.80,28575,17859300
NIFTY_F1,20160223,14:27,7125.50,7128.00,7124.00,7124.00,30825,17859300
NIFTY_F1,20160223,14:28,7124.40,7124.80,7120.10,7121.00,32175,17859300
NIFTY_F1,20160223,14:29,7120.10,7121.25,7118.00,7121.00,48600,17878424
NIFTY_F1,20160223,14:30,7120.20,7126.00,7120.15,7125.00,26775,17878424
NIFTY_F1,20160223,14:31,7125.85,7127.00,7124.00,7125.25,30900,17878424
NIFTY_F1,20160223,14:32,7125.25,7126.55,7119.95,7119.95,19125,17912700
NIFTY_F1,20160223,14:33,7119.95,7121.90,7118.15,7119.00,58425,17912700
NIFTY_F1,20160223,14:34,7120.00,7121.35,7118.05,7118.05,30900,17912700
NIFTY_F1,20160223,14:35,7118.00,7118.35,7115.50,7116.55,31275,17942024
NIFTY_F1,20160223,14:36,7117.20,7120.85,7117.00,7118.55,32325,17942024
NIFTY_F1,20160223,14:37,7118.00,7121.40,7116.20,7120.50,19350,17942024
NIFTY_F1,20160223,14:38,7118.10,7118.90,7115.40,7116.85,18825,17954250
NIFTY_F1,20160223,14:39,7116.85,7125.00,7116.85,7125.00,40950,17954250
NIFTY_F1,20160223,14:40,7125.60,7125.60,7122.65,7123.00,21675,17954250
NIFTY_F1,20160223,14:41,7123.00,7123.10,7120.25,7121.60,17925,17611424
NIFTY_F1,20160223,14:42,7122.80,7131.00,7122.45,7131.00,51975,17611424
NIFTY_F1,20160223,14:43,7130.00,7130.95,7127.95,7128.00,58125,17611424
NIFTY_F1,20160223,14:44,7128.00,7129.00,7124.05,7125.10,17325,17581200
NIFTY_F1,20160223,14:45,7127.05,7130.00,7125.55,7129.00,33900,17581200
NIFTY_F1,20160223,14:46,7129.00,7136.40,7129.00,7135.75,99975,17581200
NIFTY_F1,20160223,14:47,7136.00,7136.85,7133.45,7134.95,52275,17561776
NIFTY_F1,20160223,14:48,7134.35,7134.75,7132.00,7132.00,29100,17561776
NIFTY_F1,20160223,14:49,7132.90,7134.00,7131.35,7133.35,17550,17561776
NIFTY_F1,20160223,14:50,7133.90,7139.90,7133.00,7138.50,47850,17552324
NIFTY_F1,20160223,14:51,7138.50,7147.65,7137.85,7147.65,130200,17552324
NIFTY_F1,20160223,14:52,7146.85,7147.80,7139.55,7139.75,108750,17552324
NIFTY_F1,20160223,14:53,7140.00,7141.50,7138.00,7139.40,47550,17268224
NIFTY_F1,20160223,14:54,7138.40,7142.00,7138.40,7139.00,31200,17268224
NIFTY_F1,20160223,14:55,7138.70,7148.70,7138.00,7148.25,51300,17268224
NIFTY_F1,20160223,14:56,7148.25,7149.70,7142.70,7143.10,65775,17246100
NIFTY_F1,20160223,14:57,7143.50,7146.75,7138.40,7139.00,41175,17246100
NIFTY_F1,20160223,14:58,7138.10,7139.00,7132.60,7134.00,45825,17246100
NIFTY_F1,20160223,14:59,7133.20,7134.40,7129.65,7134.40,48900,17236424
NIFTY_F1,20160223,15:00,7134.00,7134.40,7129.05,7130.90,27525,17236424
NIFTY_F1,20160223,15:01,7129.50,7132.10,7125.25,7125.25,30075,17236424
NIFTY_F1,20160223,15:02,7126.45,7128.00,7119.00,7119.00,71850,17235300
NIFTY_F1,20160223,15:03,7120.00,7120.25,7115.00,7115.00,73275,17235300
NIFTY_F1,20160223,15:04,7115.25,7116.95,7112.55,7116.95,327225,17235300
NIFTY_F1,20160223,15:05,7116.90,7125.15,7116.05,7125.00,49425,17510700
NIFTY_F1,20160223,15:06,7124.60,7124.60,7119.50,7119.50,134850,17510700
NIFTY_F1,20160223,15:07,7119.50,7119.50,7115.10,7116.90,116250,17510700
NIFTY_F1,20160223,15:08,7115.95,7117.95,7112.25,7116.95,117225,17705700
NIFTY_F1,20160223,15:09,7116.45,7117.35,7113.90,7114.55,110925,17705700
NIFTY_F1,20160223,15:10,7115.00,7119.00,7113.50,7119.00,192900,17705700
NIFTY_F1,20160223,15:11,7119.35,7121.55,7116.70,7119.90,217125,18006824
NIFTY_F1,20160223,15:12,7118.65,7121.00,7118.00,7119.10,204225,18006824
NIFTY_F1,20160223,15:13,7119.35,7120.30,7117.45,7119.75,223950,18006824
NIFTY_F1,20160223,15:14,7119.75,7119.90,7116.00,7116.00,51300,18549076
NIFTY_F1,20160223,15:15,7116.10,7118.45,7115.00,7115.00,38175,18549076

NIFTY_F1,20160223,15:16,7115.50,7117.65,7111.65,7112.40,90525,18549076
NIFTY_F1,20160223,15:17,7112.20,7113.20,7108.10,7108.10,117900,18297000
NIFTY_F1,20160223,15:18,7108.10,7108.70,7105.00,7105.00,80325,18297000
NIFTY_F1,20160223,15:19,7106.00,7106.50,7104.35,7105.90,46425,18297000
NIFTY_F1,20160223,15:20,7105.55,7108.00,7105.50,7106.45,105225,18210450
NIFTY_F1,20160223,15:21,7106.45,7107.30,7102.30,7102.90,106725,18210450
NIFTY_F1,20160223,15:22,7102.30,7104.00,7101.10,7101.10,90225,18210450
NIFTY_F1,20160223,15:23,7101.10,7104.90,7100.90,7101.65,59700,18213376
NIFTY_F1,20160223,15:24,7101.65,7103.00,7099.10,7103.00,80625,18213376
NIFTY_F1,20160223,15:25,7102.10,7104.00,7101.55,7103.00,53850,18213376
NIFTY_F1,20160223,15:26,7103.00,7104.70,7102.50,7104.35,58425,17283300
NIFTY_F1,20160223,15:27,7104.30,7105.00,7103.00,7104.80,71550,17283300
NIFTY_F1,20160223,15:28,7105.00,7105.90,7104.30,7105.90,95775,17283300
NIFTY_F1,20160223,15:29,7105.55,7108.10,7105.25,7108.10,98625,17267924
NIFTY_F1,20160223,15:30,7108.35,7109.90,7106.55,7109.00,97500,17267924
NIFTY_F1,20160224,09:16,7135.75,7135.75,7080.00,7084.75,223425,14330250
NIFTY_F1,20160224,09:17,7084.85,7084.85,7081.00,7081.30,120075,14330250
NIFTY_F1,20160224,09:18,7081.50,7081.60,7076.50,7078.50,110775,14330250
NIFTY_F1,20160224,09:19,7078.35,7079.85,7070.85,7072.00,129375,14457000
NIFTY_F1,20160224,09:20,7071.95,7079.75,7071.95,7078.10,76200,14457000
NIFTY_F1,20160224,09:21,7078.45,7082.70,7076.90,7082.00,58275,14457000
NIFTY_F1,20160224,09:22,7082.00,7084.85,7082.00,7084.60,104175,14555325
NIFTY_F1,20160224,09:23,7085.60,7087.70,7083.30,7087.60,62625,14555325
NIFTY_F1,20160224,09:24,7087.95,7087.95,7084.10,7084.90,70950,14555325
NIFTY_F1,20160224,09:25,7084.65,7085.00,7079.20,7079.80,75375,14624250
NIFTY_F1,20160224,09:26,7079.20,7080.00,7077.90,7079.20,69375,14624250
NIFTY_F1,20160224,09:27,7079.95,7081.15,7073.10,7073.55,75225,14624250
NIFTY_F1,20160224,09:28,7074.00,7074.25,7069.40,7071.95,89850,14731575
NIFTY_F1,20160224,09:29,7071.65,7074.85,7070.15,7073.10,216375,14731575
NIFTY_F1,20160224,09:30,7072.20,7072.85,7068.75,7072.65,67500,14731575
NIFTY_F1,20160224,09:31,7072.75,7074.35,7069.10,7073.00,73425,14940750
NIFTY_F1,20160224,09:32,7072.55,7074.85,7072.10,7073.35,55575,14940750
NIFTY_F1,20160224,09:33,7073.35,7074.90,7071.50,7071.50,57300,14940750
NIFTY_F1,20160224,09:34,7071.45,7071.45,7067.00,7067.00,100275,15008250
NIFTY_F1,20160224,09:35,7067.40,7068.75,7063.30,7063.30,70650,15008250
NIFTY_F1,20160224,09:36,7063.55,7065.05,7060.15,7061.10,99675,15008250
NIFTY_F1,20160224,09:37,7061.05,7063.50,7057.55,7063.50,97275,15059550
NIFTY_F1,20160224,09:38,7063.50,7067.90,7063.50,7067.15,97575,15059550
NIFTY_F1,20160224,09:39,7067.00,7069.50,7066.65,7068.55,114075,15059550
NIFTY_F1,20160224,09:40,7068.80,7070.05,7063.40,7063.60,102450,15129600
NIFTY_F1,20160224,09:41,7064.90,7064.90,7061.00,7061.55,23700,15129600
NIFTY_F1,20160224,09:42,7061.25,7064.80,7061.10,7062.10,33450,15129600
NIFTY_F1,20160224,09:43,7062.10,7063.50,7060.10,7060.15,33600,15200400
NIFTY_F1,20160224,09:44,7060.20,7063.40,7060.00,7060.75,35850,15200400
NIFTY_F1,20160224,09:45,7060.95,7062.00,7057.00,7061.85,53025,15200400
NIFTY_F1,20160224,09:46,7061.90,7064.50,7061.00,7063.50,71400,15197475
NIFTY_F1,20160224,09:47,7064.00,7067.00,7064.00,7066.30,48375,15197475
NIFTY_F1,20160224,09:48,7066.30,7066.85,7064.00,7064.00,29175,15197475
NIFTY_F1,20160224,09:49,7063.00,7064.90,7061.50,7063.00,21000,15249000
NIFTY_F1,20160224,09:50,7062.00,7065.00,7062.00,7063.10,29250,15249000
NIFTY_F1,20160224,09:51,7064.65,7065.70,7062.50,7063.50,30900,15249000
NIFTY_F1,20160224,09:52,7063.50,7067.40,7063.50,7067.25,32475,15285825
NIFTY_F1,20160224,09:53,7066.10,7069.35,7066.10,7067.60,39000,15285825
NIFTY_F1,20160224,09:54,7068.00,7069.00,7066.05,7067.15,33150,15285825
NIFTY_F1,20160224,09:55,7068.00,7069.35,7066.25,7068.50,31950,15313500
NIFTY_F1,20160224,09:56,7068.50,7069.80,7064.60,7065.90,57450,15313500
NIFTY_F1,20160224,09:57,7065.90,7067.15,7065.00,7065.60,16350,15313500
NIFTY_F1,20160224,09:58,7065.05,7066.00,7063.05,7065.25,26025,15341475
NIFTY_F1,20160224,09:59,7065.80,7071.00,7065.10,7069.90,41400,15341475
NIFTY_F1,20160224,10:00,7069.50,7069.90,7067.10,7068.15,28200,15341475

NIFTY_F1,20160224,10:01,7068.85,7072.15,7067.85,7071.25,33525,15377400
NIFTY_F1,20160224,10:02,7071.05,7074.35,7070.05,7073.80,69150,15377400
NIFTY_F1,20160224,10:03,7074.05,7076.05,7072.85,7076.00,77775,15377400
NIFTY_F1,20160224,10:04,7076.00,7076.85,7071.60,7072.00,33975,15364350
NIFTY_F1,20160224,10:05,7072.90,7073.40,7070.15,7071.00,23025,15364350
NIFTY_F1,20160224,10:06,7070.65,7071.00,7068.30,7069.50,44625,15364350
NIFTY_F1,20160224,10:07,7069.00,7069.35,7065.80,7067.00,24750,15396525
NIFTY_F1,20160224,10:08,7067.00,7068.95,7066.50,7068.00,17100,15396525
NIFTY_F1,20160224,10:09,7068.00,7072.40,7068.00,7071.00,37950,15396525
NIFTY_F1,20160224,10:10,7071.00,7073.90,7070.00,7073.45,52950,15413175
NIFTY_F1,20160224,10:11,7073.00,7076.00,7072.00,7074.50,60375,15413175
NIFTY_F1,20160224,10:12,7075.00,7079.00,7075.00,7077.05,50175,15413175
NIFTY_F1,20160224,10:13,7077.00,7077.75,7074.40,7075.00,48000,15438825
NIFTY_F1,20160224,10:14,7075.55,7079.40,7075.55,7078.50,36975,15438825
NIFTY_F1,20160224,10:15,7078.50,7079.90,7076.60,7078.10,25125,15438825
NIFTY_F1,20160224,10:16,7077.00,7077.45,7072.90,7073.30,28050,15197250
NIFTY_F1,20160224,10:17,7073.25,7073.55,7070.00,7071.55,36150,15197250
NIFTY_F1,20160224,10:18,7071.00,7071.50,7068.10,7069.95,43200,15197250
NIFTY_F1,20160224,10:19,7070.00,7070.95,7068.00,7069.00,50700,15229125
NIFTY_F1,20160224,10:20,7069.00,7070.20,7068.00,7068.30,15450,15229125
NIFTY_F1,20160224,10:21,7068.05,7068.05,7065.70,7065.70,43875,15229125
NIFTY_F1,20160224,10:22,7065.70,7068.00,7065.00,7068.00,20400,15218700
NIFTY_F1,20160224,10:23,7068.00,7069.15,7067.10,7068.45,8850,15218700
NIFTY_F1,20160224,10:24,7069.00,7069.85,7067.80,7069.70,16800,15218700
NIFTY_F1,20160224,10:25,7069.45,7070.85,7068.85,7070.85,20925,15229500
NIFTY_F1,20160224,10:26,7071.00,7073.85,7070.15,7072.00,11100,15229500
NIFTY_F1,20160224,10:27,7071.55,7072.45,7069.70,7070.00,9675,15229500
NIFTY_F1,20160224,10:28,7071.85,7073.00,7070.40,7073.00,15900,15236325
NIFTY_F1,20160224,10:29,7072.00,7073.30,7070.20,7071.35,6975,15236325
NIFTY_F1,20160224,10:30,7071.10,7071.10,7068.50,7068.50,57525,15236325
NIFTY_F1,20160224,10:31,7068.50,7069.50,7068.00,7068.00,10500,15288300
NIFTY_F1,20160224,10:32,7068.25,7069.00,7065.00,7067.30,22875,15288300
NIFTY_F1,20160224,10:33,7067.45,7071.95,7066.60,7071.65,26475,15288300
NIFTY_F1,20160224,10:34,7071.65,7072.00,7069.00,7070.95,48975,15309750
NIFTY_F1,20160224,10:35,7070.95,7074.45,7070.95,7074.00,28500,15309750
NIFTY_F1,20160224,10:36,7074.00,7075.00,7071.70,7073.95,22425,15309750
NIFTY_F1,20160224,10:37,7073.30,7074.60,7072.00,7072.00,24075,15275325
NIFTY_F1,20160224,10:38,7071.20,7071.50,7069.75,7069.95,30825,15275325
NIFTY_F1,20160224,10:39,7069.70,7071.85,7069.60,7070.95,42000,15275325
NIFTY_F1,20160224,10:40,7071.50,7071.50,7067.00,7068.05,32250,15294825
NIFTY_F1,20160224,10:41,7068.00,7069.45,7067.05,7067.95,19350,15294825
NIFTY_F1,20160224,10:42,7068.50,7070.90,7066.95,7070.90,42225,15294825
NIFTY_F1,20160224,10:43,7069.65,7073.00,7069.00,7071.90,24825,15297600
NIFTY_F1,20160224,10:44,7072.00,7073.00,7069.10,7069.10,230325,15297600
NIFTY_F1,20160224,10:45,7069.00,7070.55,7067.75,7067.90,43800,15297600
NIFTY_F1,20160224,10:46,7067.65,7069.85,7067.05,7067.50,29850,15490650
NIFTY_F1,20160224,10:47,7067.25,7068.75,7066.55,7067.90,24675,15490650
NIFTY_F1,20160224,10:48,7067.00,7069.00,7067.00,7068.95,19950,15490650
NIFTY_F1,20160224,10:49,7068.15,7070.00,7066.85,7067.40,49200,15518025
NIFTY_F1,20160224,10:50,7068.00,7069.20,7066.85,7068.20,21375,15518025
NIFTY_F1,20160224,10:51,7068.85,7068.85,7066.45,7066.45,28575,15518025
NIFTY_F1,20160224,10:52,7066.45,7066.55,7064.00,7064.65,36450,15508800
NIFTY_F1,20160224,10:53,7065.00,7065.10,7061.10,7062.85,36825,15508800
NIFTY_F1,20160224,10:54,7062.85,7066.05,7062.00,7063.00,46875,15508800
NIFTY_F1,20160224,10:55,7062.65,7063.95,7060.00,7062.00,51600,15519825
NIFTY_F1,20160224,10:56,7062.00,7062.80,7060.00,7060.50,35400,15519825
NIFTY_F1,20160224,10:57,7060.55,7060.60,7054.45,7056.05,104325,15519825
NIFTY_F1,20160224,10:58,7055.95,7058.05,7055.10,7056.95,56250,15544650
NIFTY_F1,20160224,10:59,7056.30,7059.00,7056.00,7059.00,61950,15544650
NIFTY_F1,20160224,11:00,7059.55,7061.80,7058.35,7060.95,74400,15544650

NIFTY_F1,20160224,11:01,7060.50,7062.00,7059.00,7060.00,29400,15471975
NIFTY_F1,20160224,11:02,7059.95,7060.90,7058.05,7059.00,64125,15471975
NIFTY_F1,20160224,11:03,7059.05,7059.60,7057.00,7057.25,36975,15471975
NIFTY_F1,20160224,11:04,7056.85,7057.20,7052.40,7053.20,44325,15469575
NIFTY_F1,20160224,11:05,7053.20,7054.95,7052.10,7054.05,42825,15469575
NIFTY_F1,20160224,11:06,7054.05,7054.05,7048.60,7049.65,102225,15469575
NIFTY_F1,20160224,11:07,7050.00,7052.00,7047.25,7048.55,60300,15479775
NIFTY_F1,20160224,11:08,7049.30,7050.00,7046.25,7048.05,37125,15479775
NIFTY_F1,20160224,11:09,7048.75,7052.75,7048.05,7051.05,49950,15479775
NIFTY_F1,20160224,11:10,7051.10,7053.70,7050.70,7052.15,52875,15508425
NIFTY_F1,20160224,11:11,7052.00,7052.40,7048.25,7048.25,53625,15508425
NIFTY_F1,20160224,11:12,7048.90,7048.90,7044.65,7044.65,93825,15508425
NIFTY_F1,20160224,11:13,7044.65,7047.00,7042.90,7046.00,116100,15564225
NIFTY_F1,20160224,11:14,7046.00,7048.00,7045.75,7047.00,47850,15564225
NIFTY_F1,20160224,11:15,7048.90,7050.00,7047.00,7048.45,50550,15564225
NIFTY_F1,20160224,11:16,7048.00,7048.35,7042.50,7043.15,36150,15540825
NIFTY_F1,20160224,11:17,7042.50,7045.70,7042.50,7042.90,44025,15540825
NIFTY_F1,20160224,11:18,7043.50,7047.00,7042.25,7046.00,39525,15540825
NIFTY_F1,20160224,11:19,7045.25,7046.00,7038.05,7039.85,88275,15563400
NIFTY_F1,20160224,11:20,7038.85,7039.60,7037.35,7039.45,48225,15563400
NIFTY_F1,20160224,11:21,7039.80,7042.45,7038.00,7040.00,32925,15563400
NIFTY_F1,20160224,11:22,7039.40,7041.05,7033.80,7036.70,105525,15516150
NIFTY_F1,20160224,11:23,7037.50,7038.70,7030.10,7031.10,67050,15516150
NIFTY_F1,20160224,11:24,7030.65,7035.90,7028.65,7035.00,66075,15516150
NIFTY_F1,20160224,11:25,7036.00,7037.55,7035.00,7036.00,32400,15541425
NIFTY_F1,20160224,11:26,7036.00,7039.90,7035.50,7039.90,28200,15541425
NIFTY_F1,20160224,11:27,7038.55,7039.90,7037.65,7039.15,26550,15541425
NIFTY_F1,20160224,11:28,7038.00,7041.75,7038.00,7040.00,35175,15520425
NIFTY_F1,20160224,11:29,7040.50,7040.50,7036.00,7036.00,34575,15520425
NIFTY_F1,20160224,11:30,7035.70,7038.50,7035.65,7038.05,17250,15520425
NIFTY_F1,20160224,11:31,7038.70,7041.15,7038.00,7040.50,23700,15528750
NIFTY_F1,20160224,11:32,7040.75,7044.85,7040.10,7044.85,24225,15528750
NIFTY_F1,20160224,11:33,7044.95,7046.00,7043.50,7045.85,36000,15528750
NIFTY_F1,20160224,11:34,7045.25,7050.75,7043.65,7050.75,66225,15543600
NIFTY_F1,20160224,11:35,7050.65,7051.90,7047.40,7048.95,60375,15543600
NIFTY_F1,20160224,11:36,7048.00,7050.10,7046.95,7046.95,24975,15543600
NIFTY_F1,20160224,11:37,7046.10,7047.25,7044.15,7044.15,28050,15568650
NIFTY_F1,20160224,11:38,7045.00,7048.60,7044.05,7047.65,13500,15568650
NIFTY_F1,20160224,11:39,7048.65,7048.65,7046.00,7046.10,27675,15568650
NIFTY_F1,20160224,11:40,7046.45,7047.95,7045.00,7045.00,24375,15563100
NIFTY_F1,20160224,11:41,7045.00,7046.00,7044.00,7045.00,19125,15563100
NIFTY_F1,20160224,11:42,7045.10,7045.85,7043.65,7044.00,16725,15563100
NIFTY_F1,20160224,11:43,7044.10,7046.25,7041.10,7043.40,31575,15584550
NIFTY_F1,20160224,11:44,7041.95,7047.00,7040.80,7046.00,33300,15584550
NIFTY_F1,20160224,11:45,7047.15,7047.75,7044.00,7045.00,33750,15584550
NIFTY_F1,20160224,11:46,7044.00,7044.55,7040.50,7044.30,56625,15602025
NIFTY_F1,20160224,11:47,7044.00,7046.00,7042.10,7044.55,22950,15602025
NIFTY_F1,20160224,11:48,7044.55,7047.75,7044.50,7047.75,38325,15602025
NIFTY_F1,20160224,11:49,7047.90,7048.20,7045.60,7047.00,36300,15636675
NIFTY_F1,20160224,11:50,7046.75,7048.05,7045.10,7046.05,10650,15636675
NIFTY_F1,20160224,11:51,7047.05,7051.00,7045.70,7051.00,58350,15636675
NIFTY_F1,20160224,11:52,7050.45,7052.70,7050.45,7052.55,40425,15668250
NIFTY_F1,20160224,11:53,7052.55,7055.00,7051.60,7053.95,48075,15668250
NIFTY_F1,20160224,11:54,7053.95,7054.00,7049.80,7051.75,29700,15668250
NIFTY_F1,20160224,11:55,7050.45,7053.00,7047.90,7051.45,42300,15689925
NIFTY_F1,20160224,11:56,7052.00,7055.70,7051.15,7055.70,25125,15689925
NIFTY_F1,20160224,11:57,7055.65,7056.35,7054.00,7055.00,45825,15689925
NIFTY_F1,20160224,11:58,7056.15,7057.00,7054.00,7054.10,41250,15712725
NIFTY_F1,20160224,11:59,7054.10,7059.00,7053.00,7059.00,43875,15712725
NIFTY_F1,20160224,12:00,7059.00,7061.50,7058.00,7060.15,49350,15712725

NIFTY_F1,20160224,12:01,7060.25,7062.00,7059.10,7060.90,60825,15675600
NIFTY_F1,20160224,12:02,7060.70,7062.40,7058.70,7062.40,52275,15675600
NIFTY_F1,20160224,12:03,7062.10,7063.90,7060.25,7061.25,49350,15675600
NIFTY_F1,20160224,12:04,7061.95,7066.95,7061.45,7065.10,78075,15686700
NIFTY_F1,20160224,12:05,7065.10,7066.00,7060.15,7060.15,45600,15686700
NIFTY_F1,20160224,12:06,7061.45,7062.10,7059.90,7060.05,25800,15686700
NIFTY_F1,20160224,12:07,7060.05,7063.00,7059.40,7060.30,30825,15689625
NIFTY_F1,20160224,12:08,7060.20,7062.50,7059.10,7059.55,20700,15689625
NIFTY_F1,20160224,12:09,7059.50,7063.55,7059.50,7061.55,18975,15689625
NIFTY_F1,20160224,12:10,7060.70,7061.40,7059.20,7060.60,17700,15699600
NIFTY_F1,20160224,12:11,7060.40,7064.00,7060.00,7062.90,57825,15699600
NIFTY_F1,20160224,12:12,7062.50,7066.15,7062.50,7064.00,32250,15699600
NIFTY_F1,20160224,12:13,7064.00,7064.00,7059.00,7059.20,38625,15547725
NIFTY_F1,20160224,12:14,7059.10,7059.10,7053.35,7053.35,25575,15547725
NIFTY_F1,20160224,12:15,7053.50,7055.00,7052.30,7052.30,20250,15547725
NIFTY_F1,20160224,12:16,7052.30,7052.30,7048.50,7048.70,57825,15492975
NIFTY_F1,20160224,12:17,7048.35,7052.00,7047.75,7051.80,36000,15492975
NIFTY_F1,20160224,12:18,7051.50,7051.50,7049.00,7050.95,18750,15492975
NIFTY_F1,20160224,12:19,7050.95,7054.30,7050.00,7054.30,16350,15464700
NIFTY_F1,20160224,12:20,7053.00,7057.80,7053.00,7056.40,25725,15464700
NIFTY_F1,20160224,12:21,7056.90,7058.45,7055.95,7056.30,20100,15464700
NIFTY_F1,20160224,12:22,7057.65,7060.90,7056.40,7060.25,33375,15389775
NIFTY_F1,20160224,12:23,7060.25,7060.25,7056.00,7056.95,25950,15389775
NIFTY_F1,20160224,12:24,7056.95,7057.40,7052.25,7052.25,21075,15389775
NIFTY_F1,20160224,12:25,7052.85,7054.80,7052.00,7054.80,22500,15380925
NIFTY_F1,20160224,12:26,7054.80,7057.05,7053.00,7056.45,36900,15380925
NIFTY_F1,20160224,12:27,7054.80,7058.30,7054.80,7057.25,89025,15380925
NIFTY_F1,20160224,12:28,7057.25,7057.25,7053.75,7055.00,62025,15387975
NIFTY_F1,20160224,12:29,7055.00,7057.00,7053.00,7053.50,53100,15387975
NIFTY_F1,20160224,12:30,7053.50,7054.70,7052.10,7053.75,16200,15387975
NIFTY_F1,20160224,12:31,7054.45,7058.00,7052.40,7057.10,33975,15437100
NIFTY_F1,20160224,12:32,7057.05,7059.45,7056.10,7058.35,30225,15437100
NIFTY_F1,20160224,12:33,7058.35,7063.75,7058.35,7062.50,49050,15437100
NIFTY_F1,20160224,12:34,7062.60,7071.00,7062.50,7069.00,114975,15457500
NIFTY_F1,20160224,12:35,7069.00,7069.00,7065.90,7066.60,28050,15457500
NIFTY_F1,20160224,12:36,7066.60,7066.60,7063.00,7065.00,23925,15457500
NIFTY_F1,20160224,12:37,7066.00,7067.00,7063.25,7064.85,65175,15459600
NIFTY_F1,20160224,12:38,7064.60,7068.60,7064.60,7065.60,39675,15459600
NIFTY_F1,20160224,12:39,7066.00,7069.00,7064.30,7069.00,42450,15459600
NIFTY_F1,20160224,12:40,7069.00,7072.95,7068.10,7072.95,51150,15498375
NIFTY_F1,20160224,12:41,7072.60,7076.70,7072.60,7074.00,125325,15498375
NIFTY_F1,20160224,12:42,7073.20,7074.15,7071.50,7072.55,28800,15498375
NIFTY_F1,20160224,12:43,7072.55,7072.85,7067.20,7067.20,30225,15519900
NIFTY_F1,20160224,12:44,7067.85,7071.00,7067.00,7071.00,27900,15519900
NIFTY_F1,20160224,12:45,7070.00,7073.45,7069.80,7072.15,39375,15519900
NIFTY_F1,20160224,12:46,7072.15,7072.90,7068.60,7068.65,37950,15553650
NIFTY_F1,20160224,12:47,7068.60,7071.00,7067.20,7070.00,25575,15553650
NIFTY_F1,20160224,12:48,7069.55,7073.00,7069.55,7070.75,31275,15553650
NIFTY_F1,20160224,12:49,7070.75,7072.00,7068.80,7069.50,57600,15542925
NIFTY_F1,20160224,12:50,7069.40,7070.30,7068.20,7068.20,49425,15542925
NIFTY_F1,20160224,12:51,7067.75,7068.90,7065.60,7065.60,25725,15542925
NIFTY_F1,20160224,12:52,7066.00,7069.40,7064.60,7068.50,26925,15564000
NIFTY_F1,20160224,12:53,7068.50,7069.85,7067.85,7069.00,9075,15564000
NIFTY_F1,20160224,12:54,7069.00,7072.25,7067.90,7072.15,16125,15564000
NIFTY_F1,20160224,12:55,7072.15,7075.00,7071.50,7074.10,34725,15575175
NIFTY_F1,20160224,12:56,7074.10,7083.70,7074.10,7083.70,183750,15575175
NIFTY_F1,20160224,12:57,7084.40,7090.10,7082.65,7090.10,132375,15575175
NIFTY_F1,20160224,12:58,7090.80,7091.00,7084.65,7085.25,99750,15512250
NIFTY_F1,20160224,12:59,7085.00,7086.80,7083.20,7086.00,46875,15512250
NIFTY_F1,20160224,13:00,7087.00,7089.70,7084.20,7084.95,38400,15512250

NIFTY_F1,20160224,13:01,7084.55,7088.35,7084.40,7086.75,48375,15511875
NIFTY_F1,20160224,13:02,7086.90,7087.50,7082.40,7082.45,25350,15511875
NIFTY_F1,20160224,13:03,7082.45,7083.50,7078.40,7081.30,51225,15511875
NIFTY_F1,20160224,13:04,7081.55,7084.90,7080.50,7082.85,18450,15531525
NIFTY_F1,20160224,13:05,7084.80,7088.00,7084.35,7087.70,33600,15531525
NIFTY_F1,20160224,13:06,7087.60,7093.95,7086.10,7093.00,67125,15531525
NIFTY_F1,20160224,13:07,7093.00,7098.45,7092.10,7097.70,138525,15546225
NIFTY_F1,20160224,13:08,7098.25,7098.80,7094.00,7094.00,68625,15546225
NIFTY_F1,20160224,13:09,7094.00,7094.15,7092.50,7092.95,33450,15546225
NIFTY_F1,20160224,13:10,7091.90,7093.90,7089.00,7089.00,47625,15528150
NIFTY_F1,20160224,13:11,7089.50,7090.00,7078.60,7079.90,130950,15528150
NIFTY_F1,20160224,13:12,7078.45,7082.00,7077.25,7079.25,36750,15528150
NIFTY_F1,20160224,13:13,7079.75,7083.55,7078.00,7083.00,22350,15548400
NIFTY_F1,20160224,13:14,7083.00,7085.10,7081.90,7082.85,59925,15548400
NIFTY_F1,20160224,13:15,7081.60,7086.50,7080.00,7085.05,90300,15548400
NIFTY_F1,20160224,13:16,7085.85,7089.70,7085.00,7087.45,38925,15425025
NIFTY_F1,20160224,13:17,7087.10,7093.00,7086.55,7091.50,44100,15425025
NIFTY_F1,20160224,13:18,7092.55,7092.95,7089.90,7090.85,60075,15425025
NIFTY_F1,20160224,13:19,7090.00,7090.50,7087.15,7090.00,24450,15382275
NIFTY_F1,20160224,13:20,7089.10,7091.05,7088.55,7088.95,39300,15382275
NIFTY_F1,20160224,13:21,7089.00,7094.00,7088.70,7091.45,43650,15382275
NIFTY_F1,20160224,13:22,7091.15,7092.95,7085.85,7086.00,30075,15403725
NIFTY_F1,20160224,13:23,7085.70,7087.95,7085.50,7085.90,23625,15403725
NIFTY_F1,20160224,13:24,7085.80,7088.65,7085.00,7086.80,24675,15403725
NIFTY_F1,20160224,13:25,7086.80,7089.50,7086.15,7086.50,22125,15410925
NIFTY_F1,20160224,13:26,7085.50,7085.55,7081.00,7081.10,39075,15410925
NIFTY_F1,20160224,13:27,7081.45,7086.70,7080.95,7085.55,42150,15410925
NIFTY_F1,20160224,13:28,7085.00,7088.00,7085.00,7087.75,21750,15434175
NIFTY_F1,20160224,13:29,7087.95,7088.70,7086.40,7088.55,13425,15434175
NIFTY_F1,20160224,13:30,7087.25,7087.45,7082.55,7083.85,29475,15434175
NIFTY_F1,20160224,13:31,7082.50,7082.50,7075.50,7078.50,70425,15387750
NIFTY_F1,20160224,13:32,7079.10,7083.60,7078.00,7079.60,61800,15387750
NIFTY_F1,20160224,13:33,7081.00,7081.20,7070.25,7071.00,71400,15387750
NIFTY_F1,20160224,13:34,7069.20,7074.80,7068.05,7073.00,76500,15415950
NIFTY_F1,20160224,13:35,7072.25,7074.00,7070.00,7072.20,40275,15415950
NIFTY_F1,20160224,13:36,7072.00,7076.65,7072.00,7075.50,36000,15415950
NIFTY_F1,20160224,13:37,7076.00,7076.00,7062.75,7062.80,76650,15425550
NIFTY_F1,20160224,13:38,7064.50,7065.70,7061.95,7065.00,65025,15425550
NIFTY_F1,20160224,13:39,7065.00,7065.00,7061.40,7063.00,48150,15425550
NIFTY_F1,20160224,13:40,7061.55,7063.75,7061.00,7061.00,49200,15455400
NIFTY_F1,20160224,13:41,7059.45,7059.80,7053.15,7059.80,92250,15455400
NIFTY_F1,20160224,13:42,7060.00,7061.05,7055.80,7057.60,37575,15455400
NIFTY_F1,20160224,13:43,7056.00,7057.55,7053.75,7056.95,37050,15404475
NIFTY_F1,20160224,13:44,7056.00,7058.85,7053.10,7057.25,27300,15404475
NIFTY_F1,20160224,13:45,7056.15,7063.00,7056.15,7062.90,22350,15404475
NIFTY_F1,20160224,13:46,7061.40,7061.40,7054.00,7055.00,35325,15412725
NIFTY_F1,20160224,13:47,7055.00,7055.00,7049.00,7051.00,67875,15412725
NIFTY_F1,20160224,13:48,7051.00,7054.00,7051.00,7052.05,42600,15412725
NIFTY_F1,20160224,13:49,7052.40,7053.80,7050.00,7053.50,25050,15397425
NIFTY_F1,20160224,13:50,7054.50,7054.60,7050.05,7052.40,30450,15397425
NIFTY_F1,20160224,13:51,7053.95,7055.45,7048.95,7051.00,55125,15397425
NIFTY_F1,20160224,13:52,7051.35,7054.95,7050.00,7050.00,50850,15391950
NIFTY_F1,20160224,13:53,7050.00,7052.65,7049.00,7052.20,30825,15391950
NIFTY_F1,20160224,13:54,7053.00,7058.00,7052.00,7057.30,39900,15391950
NIFTY_F1,20160224,13:55,7057.90,7060.95,7056.25,7058.25,48375,15368475
NIFTY_F1,20160224,13:56,7058.25,7065.40,7058.10,7063.55,60600,15368475
NIFTY_F1,20160224,13:57,7064.20,7064.20,7060.05,7063.80,32250,15368475
NIFTY_F1,20160224,13:58,7063.25,7067.95,7062.80,7065.00,44100,15353850
NIFTY_F1,20160224,13:59,7065.05,7066.55,7061.60,7063.05,41025,15353850
NIFTY_F1,20160224,14:00,7063.50,7063.50,7055.80,7059.05,33450,15353850

NIFTY_F1,20160224,14:01,7059.05,7059.05,7054.75,7056.00,22125,15371250
NIFTY_F1,20160224,14:02,7056.80,7058.00,7053.50,7056.90,27375,15371250
NIFTY_F1,20160224,14:03,7058.85,7059.55,7053.65,7054.00,23400,15371250
NIFTY_F1,20160224,14:04,7053.20,7059.70,7052.95,7058.55,23550,15365475
NIFTY_F1,20160224,14:05,7058.10,7059.95,7053.00,7053.15,26400,15365475
NIFTY_F1,20160224,14:06,7053.15,7053.20,7050.05,7050.05,35475,15365475
NIFTY_F1,20160224,14:07,7051.35,7052.00,7047.25,7051.00,54150,15364350
NIFTY_F1,20160224,14:08,7051.75,7055.30,7051.75,7053.65,25275,15364350
NIFTY_F1,20160224,14:09,7054.00,7054.60,7050.05,7052.00,28500,15364350
NIFTY_F1,20160224,14:10,7051.25,7057.70,7051.10,7055.50,24075,15339975
NIFTY_F1,20160224,14:11,7056.85,7056.95,7050.05,7051.65,18600,15339975
NIFTY_F1,20160224,14:12,7051.00,7053.95,7050.15,7053.25,28800,15339975
NIFTY_F1,20160224,14:13,7051.75,7055.70,7049.85,7054.55,32325,15335250
NIFTY_F1,20160224,14:14,7055.50,7062.00,7053.65,7062.00,46950,15335250
NIFTY_F1,20160224,14:15,7060.65,7066.55,7060.65,7064.55,51825,15335250
NIFTY_F1,20160224,14:16,7066.00,7071.70,7065.00,7071.70,69825,15332025
NIFTY_F1,20160224,14:17,7071.00,7072.00,7068.95,7071.00,41625,15332025
NIFTY_F1,20160224,14:18,7070.80,7075.10,7068.50,7072.00,47025,15332025
NIFTY_F1,20160224,14:19,7073.20,7076.00,7071.35,7075.75,30600,15311550
NIFTY_F1,20160224,14:20,7076.00,7079.00,7073.10,7073.45,51225,15311550
NIFTY_F1,20160224,14:21,7073.35,7076.95,7072.20,7075.35,23475,15311550
NIFTY_F1,20160224,14:22,7074.00,7076.00,7073.00,7073.85,21675,15319950
NIFTY_F1,20160224,14:23,7072.45,7074.90,7069.05,7069.05,25500,15319950
NIFTY_F1,20160224,14:24,7069.00,7071.80,7065.40,7070.35,43125,15319950
NIFTY_F1,20160224,14:25,7070.55,7076.25,7069.25,7073.60,57825,15331725
NIFTY_F1,20160224,14:26,7074.00,7074.90,7072.00,7073.05,23400,15331725
NIFTY_F1,20160224,14:27,7073.05,7073.05,7069.20,7070.70,29925,15331725
NIFTY_F1,20160224,14:28,7070.70,7070.85,7065.15,7066.80,26550,15237375
NIFTY_F1,20160224,14:29,7067.00,7070.30,7065.00,7068.00,28575,15237375
NIFTY_F1,20160224,14:30,7068.00,7069.20,7056.25,7057.05,73200,15237375
NIFTY_F1,20160224,14:31,7057.00,7059.10,7053.40,7053.40,49800,15228900
NIFTY_F1,20160224,14:32,7054.00,7055.00,7051.15,7053.15,45600,15228900
NIFTY_F1,20160224,14:33,7052.75,7057.00,7051.20,7054.95,32250,15228900
NIFTY_F1,20160224,14:34,7054.30,7055.90,7051.60,7051.60,37200,15229875
NIFTY_F1,20160224,14:35,7051.50,7052.15,7041.35,7041.35,201225,15229875
NIFTY_F1,20160224,14:36,7043.00,7043.35,7037.30,7039.95,107850,15229875
NIFTY_F1,20160224,14:37,7040.90,7044.20,7040.90,7043.15,58275,15276225
NIFTY_F1,20160224,14:38,7043.15,7047.95,7042.25,7045.20,44025,15276225
NIFTY_F1,20160224,14:39,7045.90,7047.00,7043.00,7046.00,28350,15276225
NIFTY_F1,20160224,14:40,7046.00,7047.80,7038.15,7040.85,68175,15297525
NIFTY_F1,20160224,14:41,7040.90,7040.95,7036.30,7038.00,47175,15297525
NIFTY_F1,20160224,14:42,7037.00,7037.00,7031.10,7031.15,106050,15297525
NIFTY_F1,20160224,14:43,7031.35,7037.30,7031.35,7035.80,54825,15308100
NIFTY_F1,20160224,14:44,7035.95,7042.15,7035.15,7041.25,71025,15308100
NIFTY_F1,20160224,14:45,7041.35,7043.70,7040.00,7040.00,65250,15308100
NIFTY_F1,20160224,14:46,7040.00,7040.85,7036.10,7040.00,36225,15290475
NIFTY_F1,20160224,14:47,7040.20,7043.15,7038.50,7038.50,42900,15290475
NIFTY_F1,20160224,14:48,7039.80,7043.65,7037.10,7043.65,36900,15290475
NIFTY_F1,20160224,14:49,7043.65,7045.00,7037.65,7040.00,64950,15310575
NIFTY_F1,20160224,14:50,7039.95,7039.95,7035.55,7038.50,35925,15310575
NIFTY_F1,20160224,14:51,7038.45,7038.50,7032.05,7034.00,46875,15310575
NIFTY_F1,20160224,14:52,7033.05,7033.05,7022.70,7024.00,156450,15200550
NIFTY_F1,20160224,14:53,7023.00,7027.20,7021.65,7027.00,70650,15200550
NIFTY_F1,20160224,14:54,7026.95,7032.70,7026.10,7028.40,68025,15200550
NIFTY_F1,20160224,14:55,7028.00,7029.65,7026.00,7029.00,47100,15247125
NIFTY_F1,20160224,14:56,7028.90,7029.45,7023.40,7025.00,45525,15247125
NIFTY_F1,20160224,14:57,7025.00,7026.75,7023.00,7023.45,42375,15247125
NIFTY_F1,20160224,14:58,7022.75,7025.30,7020.00,7020.25,76575,15282225
NIFTY_F1,20160224,14:59,7020.00,7020.00,7015.05,7015.90,142050,15282225
NIFTY_F1,20160224,15:00,7015.85,7017.35,7013.40,7016.05,109425,15282225

NIFTY_F1,20160224,15:01,7016.00,7017.00,7010.05,7014.45,172875,15235425
NIFTY_F1,20160224,15:02,7012.15,7018.25,7012.15,7017.35,91800,15235425
NIFTY_F1,20160224,15:03,7016.75,7019.85,7014.00,7018.55,47100,15235425
NIFTY_F1,20160224,15:04,7019.05,7024.05,7018.75,7020.00,69225,15233175
NIFTY_F1,20160224,15:05,7020.10,7020.10,7016.70,7016.70,45150,15233175
NIFTY_F1,20160224,15:06,7016.00,7016.00,7013.00,7014.00,60750,15233175
NIFTY_F1,20160224,15:07,7013.90,7015.35,7011.15,7013.50,53550,15237975
NIFTY_F1,20160224,15:08,7015.00,7017.85,7014.05,7017.00,36450,15237975
NIFTY_F1,20160224,15:09,7016.15,7019.80,7015.15,7017.00,50775,15237975
NIFTY_F1,20160224,15:10,7017.45,7017.45,7012.00,7012.70,52275,14840325
NIFTY_F1,20160224,15:11,7014.25,7014.25,7009.05,7010.35,65025,14840325
NIFTY_F1,20160224,15:12,7009.90,7018.00,7008.30,7018.00,72450,14840325
NIFTY_F1,20160224,15:13,7018.00,7018.65,7015.30,7016.50,64800,14851950
NIFTY_F1,20160224,15:14,7016.50,7019.30,7016.00,7019.00,72675,14851950
NIFTY_F1,20160224,15:15,7019.00,7021.10,7016.65,7019.00,87300,14851950
NIFTY_F1,20160224,15:16,7018.20,7020.90,7017.10,7019.50,55875,14893125
NIFTY_F1,20160224,15:17,7019.05,7023.35,7018.10,7023.00,60225,14893125
NIFTY_F1,20160224,15:18,7023.00,7023.60,7021.10,7021.60,34500,14893125
NIFTY_F1,20160224,15:19,7021.60,7021.85,7018.00,7019.00,71325,14925000
NIFTY_F1,20160224,15:20,7019.10,7023.00,7019.00,7022.60,62475,14925000
NIFTY_F1,20160224,15:21,7022.60,7023.15,7019.60,7019.75,68175,14925000
NIFTY_F1,20160224,15:22,7020.85,7021.35,7019.70,7020.60,59775,14991375
NIFTY_F1,20160224,15:23,7020.15,7021.10,7019.10,7019.60,88125,14991375
NIFTY_F1,20160224,15:24,7020.00,7020.80,7018.60,7020.10,73800,14991375
NIFTY_F1,20160224,15:25,7020.10,7023.15,7020.10,7023.10,72525,15077250
NIFTY_F1,20160224,15:26,7022.55,7026.00,7022.55,7026.00,66075,15077250
NIFTY_F1,20160224,15:27,7026.10,7027.60,7026.00,7026.85,57825,15077250
NIFTY_F1,20160224,15:28,7027.40,7028.45,7026.85,7027.40,57975,15065925
NIFTY_F1,20160224,15:29,7027.35,7027.70,7024.00,7024.10,78300,15065925
NIFTY_F1,20160224,15:30,7024.10,7024.65,7022.00,7024.45,96000,15065925
NIFTY_F1,20160225,09:16,7015.00,7028.85,7009.25,7019.00,119100,11349900
NIFTY_F1,20160225,09:17,7018.90,7024.00,7018.90,7024.00,92025,11378025
NIFTY_F1,20160225,09:18,7024.00,7026.75,7022.05,7026.00,81225,11378025
NIFTY_F1,20160225,09:19,7026.75,7027.00,7023.20,7023.90,64275,11378025
NIFTY_F1,20160225,09:20,7023.00,7026.45,7021.90,7026.00,62475,11384625
NIFTY_F1,20160225,09:21,7026.00,7027.00,7018.45,7019.00,71100,11384625
NIFTY_F1,20160225,09:22,7019.00,7019.85,7016.00,7016.80,51075,11384625
NIFTY_F1,20160225,09:23,7017.15,7024.90,7017.15,7023.85,101025,11411925
NIFTY_F1,20160225,09:24,7023.40,7026.70,7023.30,7026.00,69000,11411925
NIFTY_F1,20160225,09:25,7025.00,7027.45,7020.50,7020.60,41700,11411925
NIFTY_F1,20160225,09:26,7021.05,7021.80,7018.60,7019.50,43650,11464500
NIFTY_F1,20160225,09:27,7019.65,7019.95,7016.50,7019.50,65550,11464500
NIFTY_F1,20160225,09:28,7019.00,7019.50,7014.05,7014.20,78150,11464500
NIFTY_F1,20160225,09:29,7015.30,7019.00,7013.70,7018.10,52800,11525775
NIFTY_F1,20160225,09:30,7018.25,7019.35,7014.50,7015.20,22725,11525775
NIFTY_F1,20160225,09:31,7015.85,7017.75,7013.00,7015.35,31800,11525775
NIFTY_F1,20160225,09:32,7015.00,7016.15,7011.30,7012.10,40350,11531400
NIFTY_F1,20160225,09:33,7011.55,7012.95,7007.00,7008.25,91200,11531400
NIFTY_F1,20160225,09:34,7008.35,7008.50,7005.05,7006.00,61500,11531400
NIFTY_F1,20160225,09:35,7005.50,7008.00,7002.10,7003.00,63825,11533500
NIFTY_F1,20160225,09:36,7003.20,7005.50,6998.65,7005.50,109050,11533500
NIFTY_F1,20160225,09:37,7005.00,7008.00,7003.10,7007.35,39525,11533500
NIFTY_F1,20160225,09:38,7007.90,7011.00,7007.35,7009.00,44700,11560575
NIFTY_F1,20160225,09:39,7010.00,7010.00,7007.25,7009.80,43200,11560575
NIFTY_F1,20160225,09:40,7009.85,7014.90,7009.80,7013.85,95925,11560575
NIFTY_F1,20160225,09:41,7014.25,7014.25,7010.65,7013.05,84825,11631675
NIFTY_F1,20160225,09:42,7011.85,7014.80,7011.85,7014.80,25800,11631675
NIFTY_F1,20160225,09:43,7014.10,7018.00,7013.95,7017.15,69150,11631675
NIFTY_F1,20160225,09:44,7017.95,7018.80,7015.50,7016.50,44175,11658900
NIFTY_F1,20160225,09:45,7017.10,7017.65,7013.30,7014.50,30525,11658900

NIFTY_F1,20160225,09:46,7014.45,7015.05,7011.00,7011.00,23850,11658900
NIFTY_F1,20160225,09:47,7011.50,7012.35,7010.00,7011.00,34275,11670075
NIFTY_F1,20160225,09:48,7011.00,7013.35,7010.60,7011.05,25875,11670075
NIFTY_F1,20160225,09:49,7012.30,7012.30,7009.65,7010.05,35625,11670075
NIFTY_F1,20160225,09:50,7010.00,7011.45,7006.00,7006.60,37875,11661300
NIFTY_F1,20160225,09:51,7006.60,7007.75,7004.70,7005.65,50100,11661300
NIFTY_F1,20160225,09:52,7005.80,7007.00,7005.00,7005.45,16875,11661300
NIFTY_F1,20160225,09:53,7005.10,7006.75,7003.45,7006.10,52275,11617950
NIFTY_F1,20160225,09:54,7006.75,7008.85,7006.75,7007.55,21450,11617950
NIFTY_F1,20160225,09:55,7007.50,7009.05,7005.60,7007.10,49200,11617950
NIFTY_F1,20160225,09:56,7005.55,7007.60,7004.05,7004.05,90525,11607375
NIFTY_F1,20160225,09:57,7003.95,7008.45,7003.90,7007.25,43425,11607375
NIFTY_F1,20160225,09:58,7007.85,7009.90,7007.25,7008.50,28050,11607375
NIFTY_F1,20160225,09:59,7009.90,7011.50,7008.00,7010.00,34875,11591175
NIFTY_F1,20160225,10:00,7010.10,7011.80,7010.10,7010.65,15600,11591175
NIFTY_F1,20160225,10:01,7011.70,7012.75,7010.40,7011.85,12300,11591175
NIFTY_F1,20160225,10:02,7012.70,7014.70,7011.55,7014.00,49125,11585925
NIFTY_F1,20160225,10:03,7013.50,7015.30,7012.45,7012.55,32400,11585925
NIFTY_F1,20160225,10:04,7012.40,7013.50,7011.05,7011.55,21675,11585925
NIFTY_F1,20160225,10:05,7011.50,7012.55,7010.35,7011.90,19125,11590200
NIFTY_F1,20160225,10:06,7011.00,7012.40,7010.50,7010.70,14100,11590200
NIFTY_F1,20160225,10:07,7011.65,7012.00,7010.00,7010.45,19350,11590200
NIFTY_F1,20160225,10:08,7010.45,7010.60,7008.00,7010.40,26625,11583225
NIFTY_F1,20160225,10:09,7010.25,7013.20,7009.40,7012.30,34725,11583225
NIFTY_F1,20160225,10:10,7012.00,7015.65,7012.00,7014.50,35700,11583225
NIFTY_F1,20160225,10:11,7015.00,7016.85,7014.00,7016.00,42900,11594850
NIFTY_F1,20160225,10:12,7016.00,7018.00,7015.15,7015.15,42225,11594850
NIFTY_F1,20160225,10:13,7015.85,7016.95,7013.70,7015.60,35250,11594850
NIFTY_F1,20160225,10:14,7015.65,7017.45,7015.65,7017.05,16200,11595525
NIFTY_F1,20160225,10:15,7015.70,7020.60,7015.65,7020.50,70275,11595525
NIFTY_F1,20160225,10:16,7020.50,7022.60,7019.60,7020.85,68325,11595525
NIFTY_F1,20160225,10:17,7020.60,7021.10,7018.00,7020.60,29775,11630700
NIFTY_F1,20160225,10:18,7020.75,7022.75,7019.75,7022.75,20400,11630700
NIFTY_F1,20160225,10:19,7022.60,7028.00,7022.10,7028.00,66075,11630700
NIFTY_F1,20160225,10:20,7028.00,7030.00,7025.00,7025.00,90225,11596275
NIFTY_F1,20160225,10:21,7024.95,7026.20,7023.00,7024.60,72525,11596275
NIFTY_F1,20160225,10:22,7025.05,7025.90,7021.00,7021.00,50175,11596275
NIFTY_F1,20160225,10:23,7021.00,7023.55,7020.35,7023.00,36675,11564625
NIFTY_F1,20160225,10:24,7022.25,7023.85,7021.35,7023.00,33150,11564625
NIFTY_F1,20160225,10:25,7023.50,7025.95,7023.40,7023.55,23700,11564625
NIFTY_F1,20160225,10:26,7023.10,7025.00,7023.10,7024.50,29325,11559225
NIFTY_F1,20160225,10:27,7024.50,7025.20,7023.00,7023.70,21225,11559225
NIFTY_F1,20160225,10:28,7023.70,7025.00,7023.10,7024.10,31650,11559225
NIFTY_F1,20160225,10:29,7024.10,7025.85,7024.10,7024.25,19275,11536650
NIFTY_F1,20160225,10:30,7025.00,7025.00,7020.90,7021.30,34950,11536650
NIFTY_F1,20160225,10:31,7021.60,7022.55,7020.90,7021.95,33600,11536650
NIFTY_F1,20160225,10:32,7020.60,7023.00,7020.55,7022.00,23625,11521350
NIFTY_F1,20160225,10:33,7022.30,7024.00,7022.00,7022.10,20325,11521350
NIFTY_F1,20160225,10:34,7022.65,7025.00,7022.65,7024.00,19350,11521350
NIFTY_F1,20160225,10:35,7024.15,7024.15,7021.60,7022.00,15150,11510925
NIFTY_F1,20160225,10:36,7022.15,7024.65,7022.15,7023.35,12900,11510925
NIFTY_F1,20160225,10:37,7024.00,7025.00,7022.25,7023.10,38250,11510925
NIFTY_F1,20160225,10:38,7023.20,7025.00,7022.10,7023.50,30150,11524125
NIFTY_F1,20160225,10:39,7023.65,7023.65,7018.65,7019.00,30900,11524125
NIFTY_F1,20160225,10:40,7019.00,7020.00,7017.70,7018.00,28425,11524125
NIFTY_F1,20160225,10:41,7018.00,7019.00,7015.55,7015.55,27375,11508375
NIFTY_F1,20160225,10:42,7016.25,7017.35,7015.00,7015.50,23700,11508375
NIFTY_F1,20160225,10:43,7015.80,7018.55,7015.50,7017.95,19725,11508375
NIFTY_F1,20160225,10:44,7016.55,7018.25,7016.25,7017.00,34350,11487450
NIFTY_F1,20160225,10:45,7017.00,7019.15,7015.50,7019.15,63825,11487450

NIFTY_F1,20160225,10:46,7018.00,7019.85,7018.00,7019.85,15075,11487450
NIFTY_F1,20160225,10:47,7019.50,7025.00,7019.50,7025.00,30900,11463000
NIFTY_F1,20160225,10:48,7024.95,7025.00,7022.00,7022.30,17400,11463000
NIFTY_F1,20160225,10:49,7022.95,7025.00,7021.65,7025.00,35100,11463000
NIFTY_F1,20160225,10:50,7023.95,7027.50,7022.70,7027.00,26025,11457525
NIFTY_F1,20160225,10:51,7027.80,7029.95,7025.00,7029.00,47400,11457525
NIFTY_F1,20160225,10:52,7029.50,7029.95,7025.30,7025.90,43950,11457525
NIFTY_F1,20160225,10:53,7025.00,7026.20,7023.15,7024.35,15975,11458350
NIFTY_F1,20160225,10:54,7024.35,7025.00,7023.00,7025.00,25800,11458350
NIFTY_F1,20160225,10:55,7025.00,7026.30,7024.65,7025.05,7350,11458350
NIFTY_F1,20160225,10:56,7025.00,7025.00,7022.10,7022.10,15000,11448600
NIFTY_F1,20160225,10:57,7022.20,7023.95,7022.00,7022.05,7050,11448600
NIFTY_F1,20160225,10:58,7022.05,7022.80,7019.75,7021.80,13200,11448600
NIFTY_F1,20160225,10:59,7021.80,7022.15,7020.10,7022.15,27900,11427000
NIFTY_F1,20160225,11:00,7022.70,7023.25,7021.60,7023.00,10275,11427000
NIFTY_F1,20160225,11:01,7022.15,7023.25,7020.60,7021.00,16800,11427000
NIFTY_F1,20160225,11:02,7021.90,7023.00,7020.50,7021.55,18300,11428500
NIFTY_F1,20160225,11:03,7021.70,7022.95,7021.00,7021.50,16425,11428500
NIFTY_F1,20160225,11:04,7021.15,7022.00,7019.00,7019.00,14475,11428500
NIFTY_F1,20160225,11:05,7019.00,7021.00,7018.90,7019.10,15675,11423175
NIFTY_F1,20160225,11:06,7019.70,7021.20,7019.20,7019.20,18975,11423175
NIFTY_F1,20160225,11:07,7020.20,7020.20,7017.20,7018.95,22125,11423175
NIFTY_F1,20160225,11:08,7018.15,7020.00,7017.80,7019.25,38100,11394600
NIFTY_F1,20160225,11:09,7019.95,7022.40,7019.00,7022.40,24450,11394600
NIFTY_F1,20160225,11:10,7022.00,7022.90,7020.35,7021.00,28050,11394600
NIFTY_F1,20160225,11:11,7020.10,7021.80,7019.10,7020.25,39075,11372850
NIFTY_F1,20160225,11:12,7020.50,7021.75,7019.00,7020.20,21000,11372850
NIFTY_F1,20160225,11:13,7019.05,7021.50,7019.05,7021.05,19050,11372850
NIFTY_F1,20160225,11:14,7021.50,7022.60,7021.00,7021.00,29025,11364300
NIFTY_F1,20160225,11:15,7022.50,7022.55,7017.75,7018.45,36825,11364300
NIFTY_F1,20160225,11:16,7017.60,7019.05,7017.10,7018.65,20175,11364300
NIFTY_F1,20160225,11:17,7019.10,7021.45,7019.10,7019.50,10875,11362950
NIFTY_F1,20160225,11:18,7019.50,7022.70,7019.50,7021.30,27150,11362950
NIFTY_F1,20160225,11:19,7022.00,7023.30,7021.00,7021.50,14175,11362950
NIFTY_F1,20160225,11:20,7022.85,7023.65,7021.65,7022.80,16275,11370675
NIFTY_F1,20160225,11:21,7023.00,7023.85,7022.00,7023.85,31350,11370675
NIFTY_F1,20160225,11:22,7022.60,7024.00,7022.30,7022.30,18975,11370675
NIFTY_F1,20160225,11:23,7023.00,7023.70,7020.70,7023.50,46350,11345625
NIFTY_F1,20160225,11:24,7023.50,7023.50,7021.65,7022.00,15600,11345625
NIFTY_F1,20160225,11:25,7023.00,7023.00,7021.00,7022.00,19875,11345625
NIFTY_F1,20160225,11:26,7022.00,7024.00,7021.35,7021.95,27150,11321325
NIFTY_F1,20160225,11:27,7021.20,7023.05,7021.05,7023.00,15600,11321325
NIFTY_F1,20160225,11:28,7022.95,7023.95,7022.00,7023.00,19350,11321325
NIFTY_F1,20160225,11:29,7022.25,7023.95,7022.00,7023.00,32175,11311875
NIFTY_F1,20160225,11:30,7023.85,7023.85,7022.15,7023.00,13500,11311875
NIFTY_F1,20160225,11:31,7023.00,7024.35,7021.80,7022.00,27300,11311875
NIFTY_F1,20160225,11:32,7021.90,7022.00,7019.55,7021.10,34350,11296875
NIFTY_F1,20160225,11:33,7022.05,7023.00,7021.35,7022.05,20475,11296875
NIFTY_F1,20160225,11:34,7022.00,7022.95,7021.40,7022.50,28500,11296875
NIFTY_F1,20160225,11:35,7022.60,7023.00,7021.40,7022.05,39675,11184900
NIFTY_F1,20160225,11:36,7022.05,7023.90,7021.95,7022.95,37575,11184900
NIFTY_F1,20160225,11:37,7023.00,7024.95,7023.00,7024.00,30975,11184900
NIFTY_F1,20160225,11:38,7024.00,7027.50,7024.00,7025.40,51225,11234025
NIFTY_F1,20160225,11:39,7026.00,7026.00,7023.45,7024.65,37950,11234025
NIFTY_F1,20160225,11:40,7024.65,7026.00,7021.40,7022.60,58875,11234025
NIFTY_F1,20160225,11:41,7022.55,7022.90,7016.30,7016.30,26550,11307525
NIFTY_F1,20160225,11:42,7017.00,7017.00,7010.50,7011.00,66750,11307525
NIFTY_F1,20160225,11:43,7011.30,7012.45,7007.20,7007.30,61575,11307525
NIFTY_F1,20160225,11:44,7007.10,7009.85,7003.25,7009.00,49425,11310075
NIFTY_F1,20160225,11:45,7009.80,7011.00,7007.70,7010.05,31125,11310075

NIFTY_F1,20160225,11:46,7010.75,7012.50,7010.00,7011.00,17700,11310075
NIFTY_F1,20160225,11:47,7010.15,7010.35,7007.20,7009.50,25350,11306700
NIFTY_F1,20160225,11:48,7009.50,7011.75,7008.05,7010.35,37575,11306700
NIFTY_F1,20160225,11:49,7011.80,7011.80,7009.00,7009.00,10350,11306700
NIFTY_F1,20160225,11:50,7008.40,7009.85,7007.50,7008.15,28500,11273850
NIFTY_F1,20160225,11:51,7009.25,7009.85,7007.75,7007.75,11850,11273850
NIFTY_F1,20160225,11:52,7007.75,7009.00,7004.50,7004.80,21675,11273850
NIFTY_F1,20160225,11:53,7004.20,7005.25,7003.00,7003.50,39150,11284350
NIFTY_F1,20160225,11:54,7003.50,7003.50,7000.00,7001.95,72375,11284350
NIFTY_F1,20160225,11:55,7000.55,7002.00,6995.80,7000.00,82800,11284350
NIFTY_F1,20160225,11:56,7001.75,7003.75,7001.00,7003.55,40200,11295000
NIFTY_F1,20160225,11:57,7003.00,7003.95,7001.00,7002.00,20400,11295000
NIFTY_F1,20160225,11:58,7002.00,7004.40,7000.05,7004.00,27600,11295000
NIFTY_F1,20160225,11:59,7003.85,7004.00,6998.00,6998.00,28275,11313000
NIFTY_F1,20160225,12:00,6997.65,6999.50,6995.40,6997.00,78525,11313000
NIFTY_F1,20160225,12:01,6997.00,6997.25,6991.25,6996.00,92775,11313000
NIFTY_F1,20160225,12:02,6995.75,6999.85,6994.50,6998.45,42300,11350050
NIFTY_F1,20160225,12:03,6999.00,7003.95,6998.00,7003.95,28350,11350050
NIFTY_F1,20160225,12:04,7003.85,7003.85,7001.00,7001.05,15300,11350050
NIFTY_F1,20160225,12:05,7001.05,7002.05,6999.00,7001.00,22125,11353425
NIFTY_F1,20160225,12:06,7000.70,7001.70,6998.95,7000.20,17700,11353425
NIFTY_F1,20160225,12:07,7000.35,7002.00,6998.10,6998.10,30075,11353425
NIFTY_F1,20160225,12:08,6998.60,6998.60,6993.30,6995.80,36900,11361375
NIFTY_F1,20160225,12:09,6995.10,6995.10,6991.80,6991.80,31950,11361375
NIFTY_F1,20160225,12:10,6992.50,6993.70,6983.20,6986.00,155775,11361375
NIFTY_F1,20160225,12:11,6985.10,6989.75,6985.00,6989.20,66525,11373150
NIFTY_F1,20160225,12:12,6987.65,6991.10,6987.35,6988.30,40350,11373150
NIFTY_F1,20160225,12:13,6988.20,6989.45,6984.15,6985.00,39825,11373150
NIFTY_F1,20160225,12:14,6984.90,6987.10,6982.95,6985.00,69300,11368650
NIFTY_F1,20160225,12:15,6984.10,6984.95,6976.30,6976.30,105675,11368650
NIFTY_F1,20160225,12:16,6976.70,6984.45,6975.10,6984.10,80625,11368650
NIFTY_F1,20160225,12:17,6984.05,6985.25,6980.25,6980.25,55125,11393850
NIFTY_F1,20160225,12:18,6980.20,6986.60,6980.20,6986.10,34050,11393850
NIFTY_F1,20160225,12:19,6986.15,6986.90,6982.55,6984.00,37050,11393850
NIFTY_F1,20160225,12:20,6984.15,6985.20,6983.00,6983.95,18825,11395350
NIFTY_F1,20160225,12:21,6984.10,6986.25,6982.40,6985.00,37350,11395350
NIFTY_F1,20160225,12:22,6984.25,6986.00,6983.55,6986.00,23475,11395350
NIFTY_F1,20160225,12:23,6986.00,6986.80,6983.00,6983.45,56475,11439375
NIFTY_F1,20160225,12:24,6982.20,6982.80,6978.75,6981.40,37800,11439375
NIFTY_F1,20160225,12:25,6981.50,6981.95,6978.05,6979.10,38100,11439375
NIFTY_F1,20160225,12:26,6979.80,6979.80,6976.40,6979.60,33300,11455500
NIFTY_F1,20160225,12:27,6979.25,6987.10,6979.25,6985.25,51075,11455500
NIFTY_F1,20160225,12:28,6985.65,6988.00,6984.90,6986.00,36075,11455500
NIFTY_F1,20160225,12:29,6986.85,6987.20,6984.15,6986.00,22800,11465700
NIFTY_F1,20160225,12:30,6986.65,6988.80,6984.20,6984.25,30600,11465700
NIFTY_F1,20160225,12:31,6984.45,6985.00,6979.45,6979.45,26550,11465700
NIFTY_F1,20160225,12:32,6979.95,6985.00,6978.95,6985.00,38400,11483175
NIFTY_F1,20160225,12:33,6984.90,6986.00,6983.00,6985.45,24750,11483175
NIFTY_F1,20160225,12:34,6985.00,6986.40,6984.35,6985.30,42300,11483175
NIFTY_F1,20160225,12:35,6985.95,6987.00,6984.15,6985.50,40950,11538075
NIFTY_F1,20160225,12:36,6985.50,6988.00,6985.10,6988.00,22425,11538075
NIFTY_F1,20160225,12:37,6988.15,6992.75,6988.15,6992.00,44550,11538075
NIFTY_F1,20160225,12:38,6992.00,7009.50,6992.00,7003.05,152775,11521350
NIFTY_F1,20160225,12:39,7002.65,7005.00,7000.00,7001.00,42225,11521350
NIFTY_F1,20160225,12:40,7002.00,7002.00,6990.70,6993.00,58200,11521350
NIFTY_F1,20160225,12:41,6992.20,6998.40,6992.20,6995.55,62250,11528100
NIFTY_F1,20160225,12:42,6994.20,6997.80,6992.95,6994.25,59925,11528100
NIFTY_F1,20160225,12:43,6995.95,6997.90,6994.50,6996.50,41550,11528100
NIFTY_F1,20160225,12:44,6997.00,6997.00,6992.90,6993.10,22200,11606625
NIFTY_F1,20160225,12:45,6993.75,6994.60,6991.10,6993.50,28425,11606625

NIFTY_F1,20160225,12:46,6994.05,6994.05,6989.60,6991.00,32625,11606625
NIFTY_F1,20160225,12:47,6990.80,6992.75,6989.20,6991.85,17550,11603100
NIFTY_F1,20160225,12:48,6991.85,6991.85,6982.00,6982.00,70500,11603100
NIFTY_F1,20160225,12:49,6982.50,6987.00,6982.00,6986.00,31725,11603100
NIFTY_F1,20160225,12:50,6985.95,6986.50,6980.20,6980.55,33150,11547225
NIFTY_F1,20160225,12:51,6981.00,6982.40,6980.00,6980.25,44850,11547225
NIFTY_F1,20160225,12:52,6980.20,6986.60,6980.05,6984.00,65700,11547225
NIFTY_F1,20160225,12:53,6984.20,6987.50,6982.80,6987.50,17550,11589600
NIFTY_F1,20160225,12:54,6986.25,6987.95,6985.35,6987.95,29475,11589600
NIFTY_F1,20160225,12:55,6988.60,6988.90,6986.25,6988.35,29025,11589600
NIFTY_F1,20160225,12:56,6988.40,6989.95,6986.70,6989.85,34725,11607225
NIFTY_F1,20160225,12:57,6989.90,6991.35,6987.30,6988.10,22275,11607225
NIFTY_F1,20160225,12:58,6988.10,6989.30,6985.80,6987.20,27675,11607225
NIFTY_F1,20160225,12:59,6987.00,6989.95,6986.70,6988.05,35700,11616375
NIFTY_F1,20160225,13:00,6988.45,6989.00,6985.90,6986.00,50025,11616375
NIFTY_F1,20160225,13:01,6986.15,6987.70,6985.60,6986.55,34200,11616375
NIFTY_F1,20160225,13:02,6986.55,6988.75,6984.95,6984.95,42300,11657925
NIFTY_F1,20160225,13:03,6984.80,6985.70,6983.00,6983.55,38325,11657925
NIFTY_F1,20160225,13:04,6983.60,6985.00,6982.50,6983.70,25050,11657925
NIFTY_F1,20160225,13:05,6984.00,6986.75,6984.00,6986.05,12450,11644650
NIFTY_F1,20160225,13:06,6986.85,6987.00,6984.50,6985.05,20175,11644650
NIFTY_F1,20160225,13:07,6986.35,6986.85,6982.85,6982.85,22350,11644650
NIFTY_F1,20160225,13:08,6983.70,6984.80,6981.65,6984.80,10125,11636400
NIFTY_F1,20160225,13:09,6983.50,6984.80,6982.55,6983.15,27750,11636400
NIFTY_F1,20160225,13:10,6982.65,6983.00,6977.05,6978.00,43125,11636400
NIFTY_F1,20160225,13:11,6977.30,6979.00,6971.25,6972.00,115875,11649000
NIFTY_F1,20160225,13:12,6973.10,6974.45,6968.10,6974.45,95700,11649000
NIFTY_F1,20160225,13:13,6974.65,6974.85,6971.05,6973.35,53925,11649000
NIFTY_F1,20160225,13:14,6973.20,6975.00,6971.50,6975.00,42750,11675700
NIFTY_F1,20160225,13:15,6975.00,6982.00,6974.30,6980.05,44400,11675700
NIFTY_F1,20160225,13:16,6980.00,6980.90,6976.15,6978.85,29550,11675700
NIFTY_F1,20160225,13:17,6978.05,6979.75,6977.05,6978.55,31050,11698575
NIFTY_F1,20160225,13:18,6978.90,6979.95,6976.90,6979.00,21150,11698575
NIFTY_F1,20160225,13:19,6979.45,6982.45,6978.70,6980.25,24825,11698575
NIFTY_F1,20160225,13:20,6980.95,6980.95,6974.10,6974.15,35850,11715225
NIFTY_F1,20160225,13:21,6973.35,6974.40,6965.75,6970.80,73350,11715225
NIFTY_F1,20160225,13:22,6970.80,6978.00,6969.00,6977.10,36000,11715225
NIFTY_F1,20160225,13:23,6978.00,6978.00,6973.30,6973.55,31875,11721075
NIFTY_F1,20160225,13:24,6974.00,6975.10,6972.75,6975.00,16200,11721075
NIFTY_F1,20160225,13:25,6974.50,6976.65,6973.05,6975.35,51375,11721075
NIFTY_F1,20160225,13:26,6975.35,6976.20,6973.10,6974.55,32775,11731575
NIFTY_F1,20160225,13:27,6974.65,6977.35,6974.50,6976.05,32925,11731575
NIFTY_F1,20160225,13:28,6975.60,6978.00,6975.10,6978.00,51075,11731575
NIFTY_F1,20160225,13:29,6978.50,6978.95,6977.10,6978.95,34125,11776125
NIFTY_F1,20160225,13:30,6978.95,6979.00,6973.65,6975.00,32475,11776125
NIFTY_F1,20160225,13:31,6975.00,6980.85,6975.00,6980.50,49950,11776125
NIFTY_F1,20160225,13:32,6980.00,6987.25,6979.55,6986.80,81975,11671350
NIFTY_F1,20160225,13:33,6986.05,6986.80,6980.65,6982.25,57000,11671350
NIFTY_F1,20160225,13:34,6982.15,6989.00,6982.15,6987.90,60900,11671350
NIFTY_F1,20160225,13:35,6989.00,6993.25,6987.05,6991.35,75150,11699925
NIFTY_F1,20160225,13:36,6991.00,6995.50,6988.35,6994.05,60975,11699925
NIFTY_F1,20160225,13:37,6994.00,6994.95,6988.25,6991.25,58650,11699925
NIFTY_F1,20160225,13:38,6990.20,6992.00,6988.55,6990.20,28950,11742750
NIFTY_F1,20160225,13:39,6988.60,6996.75,6987.95,6996.75,36450,11742750
NIFTY_F1,20160225,13:40,6995.50,6997.90,6993.00,6995.25,39375,11742750
NIFTY_F1,20160225,13:41,6994.10,6999.55,6994.00,6999.55,75675,11760750
NIFTY_F1,20160225,13:42,6998.35,7003.35,6996.25,6996.65,93600,11760750
NIFTY_F1,20160225,13:43,6996.25,6996.25,6992.40,6993.50,52425,11760750
NIFTY_F1,20160225,13:44,6994.00,6995.45,6991.25,6994.05,27825,11764200
NIFTY_F1,20160225,13:45,6994.10,6998.00,6993.50,6997.15,41625,11764200

NIFTY_F1,20160225,13:46,6996.00,6998.70,6994.45,6994.75,46800,11764200
NIFTY_F1,20160225,13:47,6994.60,6999.40,6994.60,6998.90,45075,11792025
NIFTY_F1,20160225,13:48,6997.50,7001.50,6996.75,6996.90,55200,11792025
NIFTY_F1,20160225,13:49,6996.55,7001.50,6996.10,6999.35,65625,11792025
NIFTY_F1,20160225,13:50,6998.85,6999.55,6996.00,6997.00,31050,11793675
NIFTY_F1,20160225,13:51,6998.15,6998.40,6992.25,6995.55,53250,11793675
NIFTY_F1,20160225,13:52,6995.55,6995.70,6985.15,6985.15,73125,11793675
NIFTY_F1,20160225,13:53,6985.05,6985.15,6977.85,6979.80,95775,11785725
NIFTY_F1,20160225,13:54,6980.30,6980.95,6976.80,6978.00,52875,11785725
NIFTY_F1,20160225,13:55,6978.30,6982.05,6978.30,6979.55,69375,11785725
NIFTY_F1,20160225,13:56,6979.25,6979.25,6973.75,6976.70,77550,11770875
NIFTY_F1,20160225,13:57,6976.65,6981.15,6976.65,6981.00,60225,11770875
NIFTY_F1,20160225,13:58,6980.20,6985.00,6979.00,6982.10,45525,11770875
NIFTY_F1,20160225,13:59,6982.10,6983.60,6978.80,6979.50,51375,11753250
NIFTY_F1,20160225,14:00,6979.50,6983.20,6979.50,6982.60,34350,11753250
NIFTY_F1,20160225,14:01,6981.50,6984.40,6981.05,6982.75,73575,11753250
NIFTY_F1,20160225,14:02,6983.05,6987.35,6983.05,6986.65,62625,11759250
NIFTY_F1,20160225,14:03,6987.10,6994.00,6986.65,6992.10,40575,11759250
NIFTY_F1,20160225,14:04,6992.00,6996.15,6991.15,6996.00,78075,11759250
NIFTY_F1,20160225,14:05,6995.80,6999.10,6995.05,6998.00,47250,11787075
NIFTY_F1,20160225,14:06,6998.45,6999.00,6994.25,6995.75,29850,11787075
NIFTY_F1,20160225,14:07,6995.75,6996.85,6993.40,6996.85,36000,11787075
NIFTY_F1,20160225,14:08,6996.85,6996.85,6987.00,6988.50,22200,11797950
NIFTY_F1,20160225,14:09,6989.30,6991.90,6987.80,6989.60,31800,11797950
NIFTY_F1,20160225,14:10,6990.70,6990.70,6987.10,6989.05,27300,11797950
NIFTY_F1,20160225,14:11,6989.90,6995.60,6989.55,6995.50,29925,11807400
NIFTY_F1,20160225,14:12,6994.95,6995.45,6991.60,6993.45,35325,11807400
NIFTY_F1,20160225,14:13,6992.10,6994.50,6990.00,6990.20,39150,11807400
NIFTY_F1,20160225,14:14,6989.90,6994.40,6988.90,6992.05,32550,11826675
NIFTY_F1,20160225,14:15,6992.55,6996.10,6992.55,6996.10,25800,11826675
NIFTY_F1,20160225,14:16,6995.80,6997.40,6993.90,6995.30,39000,11826675
NIFTY_F1,20160225,14:17,6995.30,6996.95,6988.55,6988.55,43200,11831100
NIFTY_F1,20160225,14:18,6989.60,6991.40,6988.50,6991.00,27225,11831100
NIFTY_F1,20160225,14:19,6991.00,6991.00,6986.60,6987.70,35325,11831100
NIFTY_F1,20160225,14:20,6988.45,6989.00,6984.00,6985.20,45675,11850000
NIFTY_F1,20160225,14:21,6986.00,6986.00,6982.05,6982.10,44550,11850000
NIFTY_F1,20160225,14:22,6982.00,6986.95,6981.95,6986.55,57600,11850000
NIFTY_F1,20160225,14:23,6986.25,6989.75,6986.05,6989.70,37125,11789025
NIFTY_F1,20160225,14:24,6989.70,6990.10,6988.20,6989.00,47025,11789025
NIFTY_F1,20160225,14:25,6986.85,6989.00,6986.15,6988.00,45675,11789025
NIFTY_F1,20160225,14:26,6987.60,6988.90,6985.20,6986.40,45900,11790300
NIFTY_F1,20160225,14:27,6985.10,6985.15,6982.00,6984.85,34800,11790300
NIFTY_F1,20160225,14:28,6984.30,6986.40,6980.45,6982.05,67875,11790300
NIFTY_F1,20160225,14:29,6982.10,6985.90,6981.10,6984.75,44475,11622525
NIFTY_F1,20160225,14:30,6985.00,6985.50,6978.00,6979.25,83625,11622525
NIFTY_F1,20160225,14:31,6979.85,6986.00,6979.85,6984.95,34950,11622525
NIFTY_F1,20160225,14:32,6984.25,6985.55,6981.85,6984.60,33150,11620425
NIFTY_F1,20160225,14:33,6984.60,6986.20,6983.90,6986.10,43200,11620425
NIFTY_F1,20160225,14:34,6986.10,6989.95,6986.10,6989.95,34575,11620425
NIFTY_F1,20160225,14:35,6989.95,6991.90,6989.95,6990.10,34200,11598600
NIFTY_F1,20160225,14:36,6990.20,6990.20,6986.25,6987.05,25875,11598600
NIFTY_F1,20160225,14:37,6987.65,6987.75,6985.10,6986.85,36000,11598600
NIFTY_F1,20160225,14:38,6986.85,6989.45,6984.75,6989.00,57075,11559975
NIFTY_F1,20160225,14:39,6988.95,6990.95,6988.45,6989.95,56400,11559975
NIFTY_F1,20160225,14:40,6989.50,6996.85,6989.25,6996.85,82875,11559975
NIFTY_F1,20160225,14:41,6995.45,7000.40,6995.45,6999.75,93000,11565075
NIFTY_F1,20160225,14:42,6999.75,7005.75,6999.75,7005.50,128550,11565075
NIFTY_F1,20160225,14:43,7005.70,7008.00,7000.15,7000.15,82725,11565075
NIFTY_F1,20160225,14:44,7001.00,7001.00,6995.30,6999.60,64950,11504100
NIFTY_F1,20160225,14:45,7000.00,7002.00,6997.65,6998.75,67200,11504100

NIFTY_F1,20160225,14:46,6998.65,7001.00,6997.30,6998.45,73725,11504100
NIFTY_F1,20160225,14:47,7000.00,7000.00,6991.30,6992.00,60225,11522775
NIFTY_F1,20160225,14:48,6992.00,6994.00,6987.95,6988.30,91275,11522775
NIFTY_F1,20160225,14:49,6989.90,6990.45,6983.15,6984.60,78000,11522775
NIFTY_F1,20160225,14:50,6984.65,6989.50,6984.10,6988.45,44475,11548650
NIFTY_F1,20160225,14:51,6989.50,6993.00,6988.75,6991.25,62775,11548650
NIFTY_F1,20160225,14:52,6989.65,6992.95,6989.45,6992.95,98325,11548650
NIFTY_F1,20160225,14:53,6991.95,6992.50,6990.00,6991.00,60900,11494575
NIFTY_F1,20160225,14:54,6990.60,6992.00,6987.70,6988.65,40050,11494575
NIFTY_F1,20160225,14:55,6988.55,6989.30,6988.00,6988.65,48225,11494575
NIFTY_F1,20160225,14:56,6988.40,6989.30,6987.35,6989.00,76125,11454525
NIFTY_F1,20160225,14:57,6989.00,6989.60,6983.00,6984.90,60075,11454525
NIFTY_F1,20160225,14:58,6984.25,6984.90,6977.25,6977.95,93600,11454525
NIFTY_F1,20160225,14:59,6977.30,6978.00,6966.05,6969.10,230175,11456775
NIFTY_F1,20160225,15:00,6970.90,6980.35,6969.65,6978.65,98625,11456775
NIFTY_F1,20160225,15:01,6979.00,6979.00,6968.00,6968.55,145050,11456775
NIFTY_F1,20160225,15:02,6965.55,6972.25,6965.55,6970.00,128700,11474850
NIFTY_F1,20160225,15:03,6970.05,6971.15,6967.00,6967.65,80400,11474850
NIFTY_F1,20160225,15:04,6967.95,6968.00,6962.55,6964.25,111000,11474850
NIFTY_F1,20160225,15:05,6963.15,6967.95,6962.30,6967.65,113250,11277450
NIFTY_F1,20160225,15:06,6967.00,6967.60,6962.00,6962.00,131100,11277450
NIFTY_F1,20160225,15:07,6962.50,6966.05,6961.30,6966.05,104625,11277450
NIFTY_F1,20160225,15:08,6965.90,6968.90,6965.60,6965.80,117450,11237025
NIFTY_F1,20160225,15:09,6965.75,6968.30,6965.10,6968.30,97650,11237025
NIFTY_F1,20160225,15:10,6967.40,6970.00,6967.25,6967.95,126675,11237025
NIFTY_F1,20160225,15:11,6967.85,6969.90,6967.35,6968.50,131400,11181450
NIFTY_F1,20160225,15:12,6968.25,6969.20,6967.15,6969.00,85350,11181450
NIFTY_F1,20160225,15:13,6968.00,6968.95,6967.25,6967.40,85650,11181450
NIFTY_F1,20160225,15:14,6967.30,6968.40,6966.85,6967.40,95850,10922475
NIFTY_F1,20160225,15:15,6967.90,6968.70,6966.70,6967.30,95775,10922475
NIFTY_F1,20160225,15:16,6967.50,6967.65,6963.60,6965.10,97200,10922475
NIFTY_F1,20160225,15:17,6965.90,6966.80,6964.10,6966.00,78375,10816650
NIFTY_F1,20160225,15:18,6966.00,6967.65,6965.50,6967.50,95475,10816650
NIFTY_F1,20160225,15:19,6967.65,6969.00,6967.15,6968.55,106125,10816650
NIFTY_F1,20160225,15:20,6968.50,6971.00,6968.50,6970.50,83400,10586250
NIFTY_F1,20160225,15:21,6970.50,6971.45,6969.60,6971.00,77175,10586250
NIFTY_F1,20160225,15:22,6970.50,6971.85,6970.00,6971.10,64500,10586250
NIFTY_F1,20160225,15:23,6971.15,6971.90,6969.50,6970.90,93750,10556925
NIFTY_F1,20160225,15:24,6970.50,6971.00,6970.10,6970.25,112875,10556925
NIFTY_F1,20160225,15:25,6970.10,6971.00,6969.45,6969.60,131850,10556925
NIFTY_F1,20160225,15:26,6969.60,6970.80,6969.30,6969.80,168225,10662375
NIFTY_F1,20160225,15:27,6969.80,6970.10,6969.60,6970.00,186375,10662375
NIFTY_F1,20160225,15:28,6969.70,6970.45,6969.70,6970.00,123450,10662375
NIFTY_F1,20160225,15:29,6970.00,6970.80,6969.80,6969.90,150825,10880775
NIFTY_F1,20160225,15:30,6969.85,6970.80,6969.85,6970.25,79275,10880775
NIFTY_F1,20160226,09:16,7061.15,7087.00,7055.10,7076.20,441075,18663000
NIFTY_F1,20160226,09:17,7076.30,7076.75,7066.00,7067.70,147825,18663000
NIFTY_F1,20160226,09:18,7067.40,7068.20,7066.15,7068.20,124800,18663000
NIFTY_F1,20160226,09:19,7068.35,7075.20,7068.35,7073.95,99375,18785550
NIFTY_F1,20160226,09:20,7073.00,7074.00,7058.10,7058.30,109950,18785550
NIFTY_F1,20160226,09:21,7058.25,7060.00,7046.05,7050.85,133350,18785550
NIFTY_F1,20160226,09:22,7051.00,7055.10,7051.00,7051.70,101850,18830850
NIFTY_F1,20160226,09:23,7051.20,7060.00,7051.20,7055.75,66450,18830850
NIFTY_F1,20160226,09:24,7055.00,7058.00,7049.25,7055.75,59475,18830850
NIFTY_F1,20160226,09:25,7056.20,7059.20,7051.05,7051.05,42525,18858524
NIFTY_F1,20160226,09:26,7051.50,7053.00,7049.00,7053.00,41775,18858524
NIFTY_F1,20160226,09:27,7053.45,7055.70,7038.60,7040.85,73500,18858524
NIFTY_F1,20160226,09:28,7040.00,7049.40,7039.00,7044.95,53775,18879824
NIFTY_F1,20160226,09:29,7045.00,7049.00,7043.75,7047.45,66225,18879824
NIFTY_F1,20160226,09:30,7046.70,7048.00,7042.50,7045.40,41475,18879824

NIFTY_F1,20160226,09:31,7045.40,7047.00,7038.05,7043.55,50850,18925050
NIFTY_F1,20160226,09:32,7043.50,7043.50,7036.80,7040.00,48000,18925050
NIFTY_F1,20160226,09:33,7040.00,7042.00,7035.15,7035.15,41025,18925050
NIFTY_F1,20160226,09:34,7035.00,7040.15,7031.10,7039.30,87675,18945600
NIFTY_F1,20160226,09:35,7039.05,7044.30,7039.05,7042.00,41775,18945600
NIFTY_F1,20160226,09:36,7042.20,7049.85,7042.10,7043.40,46500,18945600
NIFTY_F1,20160226,09:37,7043.85,7049.00,7042.05,7042.05,48750,18975824
NIFTY_F1,20160226,09:38,7043.00,7043.85,7035.55,7039.95,45975,18975824
NIFTY_F1,20160226,09:39,7039.35,7045.00,7038.70,7041.35,56175,18975824
NIFTY_F1,20160226,09:40,7042.55,7045.00,7039.00,7040.00,29925,18986176
NIFTY_F1,20160226,09:41,7039.00,7046.30,7039.00,7040.00,21750,18986176
NIFTY_F1,20160226,09:42,7040.00,7044.95,7039.00,7043.70,20625,18986176
NIFTY_F1,20160226,09:43,7044.60,7047.00,7044.60,7046.20,23250,19011676
NIFTY_F1,20160226,09:44,7046.70,7047.65,7040.00,7042.70,30975,19011676
NIFTY_F1,20160226,09:45,7042.75,7045.60,7041.85,7044.90,14400,19011676
NIFTY_F1,20160226,09:46,7043.90,7044.45,7038.10,7042.00,28800,19027500
NIFTY_F1,20160226,09:47,7041.45,7043.60,7038.00,7038.05,20400,19027500
NIFTY_F1,20160226,09:48,7038.05,7039.00,7035.70,7037.05,19500,19027500
NIFTY_F1,20160226,09:49,7037.25,7037.25,7034.00,7036.00,23250,19047824
NIFTY_F1,20160226,09:50,7036.30,7040.00,7035.00,7037.00,19725,19047824
NIFTY_F1,20160226,09:51,7036.95,7039.90,7036.00,7037.15,14325,19047824
NIFTY_F1,20160226,09:52,7038.50,7043.40,7038.00,7043.40,23925,19064476
NIFTY_F1,20160226,09:53,7043.45,7043.45,7037.85,7043.10,22425,19064476
NIFTY_F1,20160226,09:54,7043.40,7045.00,7042.35,7043.00,21600,19064476
NIFTY_F1,20160226,09:55,7043.70,7043.70,7032.80,7035.00,49950,19082176
NIFTY_F1,20160226,09:56,7034.20,7036.50,7033.10,7034.00,33225,19082176
NIFTY_F1,20160226,09:57,7034.35,7034.35,7022.20,7026.00,141150,19082176
NIFTY_F1,20160226,09:58,7026.00,7028.15,7021.30,7021.50,74475,19108724
NIFTY_F1,20160226,09:59,7021.35,7026.45,7021.05,7024.20,53250,19108724
NIFTY_F1,20160226,10:00,7024.10,7024.85,7021.55,7022.00,35175,19108724
NIFTY_F1,20160226,10:01,7023.00,7023.75,7012.05,7014.00,117600,19115100
NIFTY_F1,20160226,10:02,7013.20,7019.85,7013.00,7019.50,51375,19115100
NIFTY_F1,20160226,10:03,7019.50,7025.00,7018.25,7023.00,45825,19115100
NIFTY_F1,20160226,10:04,7022.20,7025.00,7021.00,7023.80,24600,19147800
NIFTY_F1,20160226,10:05,7023.80,7028.30,7023.80,7028.00,22350,19147800
NIFTY_F1,20160226,10:06,7028.00,7028.90,7023.30,7025.00,21075,19152076
NIFTY_F1,20160226,10:07,7026.80,7028.45,7025.00,7028.45,11325,19152076
NIFTY_F1,20160226,10:08,7027.05,7029.00,7021.40,7021.40,18450,19152076
NIFTY_F1,20160226,10:09,7021.35,7021.35,7013.15,7013.15,43575,19152076
NIFTY_F1,20160226,10:10,7013.55,7015.00,7010.30,7015.00,49800,19160776
NIFTY_F1,20160226,10:11,7014.95,7015.00,7010.00,7012.15,51975,19160776
NIFTY_F1,20160226,10:12,7012.20,7019.70,7012.05,7017.15,42975,19160776
NIFTY_F1,20160226,10:13,7018.00,7022.35,7017.00,7019.75,38475,19195500
NIFTY_F1,20160226,10:14,7019.75,7021.00,7017.00,7017.00,18600,19195500
NIFTY_F1,20160226,10:15,7017.00,7018.35,7015.05,7018.35,19575,19204800
NIFTY_F1,20160226,10:16,7017.85,7017.95,7012.00,7014.95,42450,19204800
NIFTY_F1,20160226,10:17,7014.95,7017.35,7014.95,7015.05,15750,19204800
NIFTY_F1,20160226,10:18,7015.90,7016.00,7014.00,7014.70,15150,19204800
NIFTY_F1,20160226,10:19,7016.00,7018.50,7015.00,7018.50,10500,19216800
NIFTY_F1,20160226,10:20,7018.45,7023.75,7015.10,7022.10,27750,19216800
NIFTY_F1,20160226,10:21,7023.85,7028.25,7022.80,7026.95,54825,19216800
NIFTY_F1,20160226,10:22,7026.70,7032.50,7025.50,7030.90,44550,19229100
NIFTY_F1,20160226,10:23,7029.40,7033.50,7029.05,7029.05,39675,19229100
NIFTY_F1,20160226,10:24,7029.85,7030.00,7023.05,7023.35,29400,19229100
NIFTY_F1,20160226,10:25,7025.00,7030.10,7024.00,7030.10,20625,19245150
NIFTY_F1,20160226,10:26,7028.35,7034.40,7027.80,7034.40,22275,19245150
NIFTY_F1,20160226,10:27,7033.00,7037.50,7031.75,7033.35,51825,19245150
NIFTY_F1,20160226,10:28,7033.35,7034.00,7029.85,7032.75,28500,19242524
NIFTY_F1,20160226,10:29,7030.25,7034.00,7030.05,7032.75,13650,19242524
NIFTY_F1,20160226,10:30,7032.00,7033.70,7031.05,7031.90,15000,19242524

NIFTY_F1,20160226,10:31,7031.10,7033.00,7030.10,7033.00,12750,19249350
NIFTY_F1,20160226,10:32,7033.50,7043.15,7033.50,7038.40,99375,19249350
NIFTY_F1,20160226,10:33,7038.80,7041.90,7033.35,7033.35,52800,19249350
NIFTY_F1,20160226,10:34,7034.10,7036.60,7033.35,7035.05,18675,19219576
NIFTY_F1,20160226,10:35,7035.55,7037.90,7034.75,7037.00,12525,19219576
NIFTY_F1,20160226,10:36,7038.00,7040.00,7035.95,7039.00,13350,19219576
NIFTY_F1,20160226,10:37,7039.40,7041.55,7037.00,7038.85,19800,19222876
NIFTY_F1,20160226,10:38,7039.90,7041.00,7038.65,7038.65,16200,19222876
NIFTY_F1,20160226,10:39,7038.50,7038.90,7032.95,7034.20,30825,19222876
NIFTY_F1,20160226,10:40,7034.00,7034.00,7025.00,7026.40,50700,19240200
NIFTY_F1,20160226,10:41,7026.00,7031.85,7026.00,7029.35,27750,19240200
NIFTY_F1,20160226,10:42,7029.35,7029.35,7026.45,7026.50,11325,19240200
NIFTY_F1,20160226,10:43,7026.40,7029.30,7026.40,7029.30,8250,19231050
NIFTY_F1,20160226,10:44,7028.70,7029.15,7026.55,7027.15,12225,19231050
NIFTY_F1,20160226,10:45,7027.10,7032.80,7026.65,7031.00,20700,19231050
NIFTY_F1,20160226,10:46,7030.65,7031.05,7026.00,7029.55,13575,19242224
NIFTY_F1,20160226,10:47,7029.95,7032.00,7027.95,7030.55,22275,19242224
NIFTY_F1,20160226,10:48,7030.55,7034.00,7030.55,7033.95,9600,19242224
NIFTY_F1,20160226,10:49,7033.95,7035.00,7032.85,7034.60,17625,19263150
NIFTY_F1,20160226,10:50,7034.30,7035.00,7031.20,7031.85,11325,19263150
NIFTY_F1,20160226,10:51,7031.95,7033.50,7029.65,7030.30,9975,19263150
NIFTY_F1,20160226,10:52,7029.10,7030.95,7028.00,7029.05,15150,19272976
NIFTY_F1,20160226,10:53,7029.95,7031.05,7022.10,7024.35,32700,19272976
NIFTY_F1,20160226,10:54,7024.40,7025.95,7023.15,7024.85,11400,19272976
NIFTY_F1,20160226,10:55,7024.50,7026.05,7023.45,7026.00,18075,19279200
NIFTY_F1,20160226,10:56,7026.90,7028.90,7025.90,7027.40,13275,19279200
NIFTY_F1,20160226,10:57,7027.20,7027.20,7021.25,7021.90,29475,19279200
NIFTY_F1,20160226,10:58,7021.85,7025.65,7020.10,7025.65,33225,19288200
NIFTY_F1,20160226,10:59,7026.00,7026.40,7023.90,7025.70,12075,19288200
NIFTY_F1,20160226,11:00,7025.00,7027.00,7024.00,7025.35,18075,19288200
NIFTY_F1,20160226,11:01,7025.30,7031.50,7025.30,7029.60,13875,19290750
NIFTY_F1,20160226,11:02,7030.00,7032.00,7029.30,7030.45,18300,19290750
NIFTY_F1,20160226,11:03,7031.10,7033.10,7030.55,7032.55,15450,19290750
NIFTY_F1,20160226,11:04,7031.00,7031.00,7027.00,7027.00,13875,19298024
NIFTY_F1,20160226,11:05,7027.00,7029.95,7026.55,7029.95,20475,19298024
NIFTY_F1,20160226,11:06,7029.00,7032.50,7028.05,7032.50,21300,19298024
NIFTY_F1,20160226,11:07,7031.00,7032.00,7030.00,7031.10,8625,19297200
NIFTY_F1,20160226,11:08,7030.30,7030.95,7028.90,7028.90,5775,19297200
NIFTY_F1,20160226,11:09,7028.15,7031.50,7027.70,7031.50,8250,19300650
NIFTY_F1,20160226,11:10,7031.70,7031.80,7027.00,7027.95,7050,19300650
NIFTY_F1,20160226,11:11,7027.15,7028.05,7027.15,7027.50,5925,19300650
NIFTY_F1,20160226,11:12,7027.60,7029.00,7027.00,7027.35,7125,19300650
NIFTY_F1,20160226,11:13,7027.25,7035.00,7027.00,7034.15,42750,19303424
NIFTY_F1,20160226,11:14,7036.00,7036.60,7033.25,7033.30,23175,19303424
NIFTY_F1,20160226,11:15,7033.20,7034.30,7031.25,7031.50,6225,19303424
NIFTY_F1,20160226,11:16,7031.30,7035.45,7030.95,7035.45,17625,19326076
NIFTY_F1,20160226,11:17,7035.15,7041.00,7035.15,7041.00,48525,19326076
NIFTY_F1,20160226,11:18,7041.00,7041.60,7036.15,7037.00,22875,19326076
NIFTY_F1,20160226,11:19,7037.95,7038.00,7033.50,7034.00,13200,19314524
NIFTY_F1,20160226,11:20,7034.00,7034.00,7030.10,7030.15,14925,19314524
NIFTY_F1,20160226,11:21,7030.15,7034.90,7028.15,7034.75,24600,19314524
NIFTY_F1,20160226,11:22,7035.00,7035.00,7031.65,7033.90,12450,19325250
NIFTY_F1,20160226,11:23,7033.85,7034.70,7032.60,7033.05,8325,19325250
NIFTY_F1,20160226,11:24,7032.00,7034.45,7031.40,7033.00,10350,19325250
NIFTY_F1,20160226,11:25,7033.00,7033.45,7031.05,7031.15,4350,19337550
NIFTY_F1,20160226,11:26,7031.65,7031.65,7025.55,7025.55,21600,19337550
NIFTY_F1,20160226,11:27,7025.40,7025.40,7018.95,7021.75,71775,19344676
NIFTY_F1,20160226,11:28,7019.40,7023.45,7013.00,7014.00,75600,19344676
NIFTY_F1,20160226,11:29,7015.35,7017.75,7006.10,7015.30,85350,19344676
NIFTY_F1,20160226,11:30,7018.00,7020.95,7015.75,7015.75,25200,19344676

NIFTY_F1,20160226,11:31,7015.60,7016.95,7009.10,7012.30,43275,19337476
NIFTY_F1,20160226,11:32,7012.20,7016.00,7011.05,7014.70,21900,19337476
NIFTY_F1,20160226,11:33,7013.55,7016.05,7012.00,7012.55,16950,19337476
NIFTY_F1,20160226,11:34,7012.55,7014.90,7012.00,7012.15,17400,19348876
NIFTY_F1,20160226,11:35,7011.95,7014.15,7011.00,7012.65,27675,19348876
NIFTY_F1,20160226,11:36,7014.45,7016.45,7014.00,7014.30,11175,19348876
NIFTY_F1,20160226,11:37,7014.00,7015.50,7011.00,7011.65,10650,19355100
NIFTY_F1,20160226,11:38,7011.05,7013.30,7008.15,7010.05,30375,19355100
NIFTY_F1,20160226,11:39,7010.05,7011.65,7009.00,7009.45,15225,19355100
NIFTY_F1,20160226,11:40,7009.50,7014.40,7009.50,7012.30,15750,19368224
NIFTY_F1,20160226,11:41,7011.55,7015.00,7010.95,7014.50,11700,19368224
NIFTY_F1,20160226,11:42,7014.95,7015.75,7013.00,7013.75,12375,19368224
NIFTY_F1,20160226,11:43,7015.00,7015.00,7011.80,7012.80,7050,19379400
NIFTY_F1,20160226,11:44,7012.50,7014.90,7011.75,7014.00,12150,19379400
NIFTY_F1,20160226,11:45,7013.10,7014.00,7009.00,7009.00,12825,19379400
NIFTY_F1,20160226,11:46,7009.90,7010.00,7007.00,7007.90,28350,19389676
NIFTY_F1,20160226,11:47,7007.00,7015.45,7006.25,7015.45,34500,19389676
NIFTY_F1,20160226,11:48,7015.50,7016.45,7013.50,7015.30,32850,19389676
NIFTY_F1,20160226,11:49,7016.40,7024.30,7015.65,7020.00,59625,19422600
NIFTY_F1,20160226,11:50,7020.80,7022.10,7020.00,7020.10,13575,19422600
NIFTY_F1,20160226,11:51,7021.10,7021.60,7016.00,7016.95,8925,19422600
NIFTY_F1,20160226,11:52,7016.50,7020.00,7016.50,7019.20,16200,19414276
NIFTY_F1,20160226,11:53,7020.00,7020.00,7016.15,7019.00,12525,19414276
NIFTY_F1,20160226,11:54,7017.55,7018.95,7016.15,7017.05,3525,19414276
NIFTY_F1,20160226,11:55,7017.95,7018.85,7014.70,7014.70,7800,19425450
NIFTY_F1,20160226,11:56,7014.55,7017.90,7014.15,7017.80,13275,19425450
NIFTY_F1,20160226,11:57,7017.70,7018.10,7013.80,7013.80,17250,19425450
NIFTY_F1,20160226,11:58,7013.70,7014.75,7012.00,7012.80,9900,19440600
NIFTY_F1,20160226,11:59,7012.75,7013.60,7010.95,7011.80,9450,19440600
NIFTY_F1,20160226,12:00,7011.00,7015.50,7010.65,7014.40,25350,19440600
NIFTY_F1,20160226,12:01,7014.40,7026.55,7014.35,7024.55,66150,19458224
NIFTY_F1,20160226,12:02,7024.25,7024.25,7018.35,7020.00,35325,19458224
NIFTY_F1,20160226,12:03,7019.00,7022.80,7017.90,7022.80,15525,19458224
NIFTY_F1,20160226,12:04,7021.45,7021.45,7015.45,7015.45,20700,19493850
NIFTY_F1,20160226,12:05,7015.20,7017.60,7015.20,7017.00,9450,19493850
NIFTY_F1,20160226,12:06,7017.00,7017.00,7014.45,7015.05,16575,19493850
NIFTY_F1,20160226,12:07,7016.40,7016.60,7011.95,7012.95,18075,19504050
NIFTY_F1,20160226,12:08,7012.95,7014.45,7012.20,7013.00,17925,19504050
NIFTY_F1,20160226,12:09,7013.60,7015.00,7011.65,7015.00,35850,19504050
NIFTY_F1,20160226,12:10,7014.75,7016.25,7013.00,7015.05,39000,19526250
NIFTY_F1,20160226,12:11,7016.45,7021.40,7016.40,7019.05,15600,19526250
NIFTY_F1,20160226,12:12,7020.00,7020.00,7013.70,7013.70,15300,19540500
NIFTY_F1,20160226,12:13,7013.95,7016.95,7013.65,7016.00,8550,19540500
NIFTY_F1,20160226,12:14,7016.05,7018.80,7015.95,7018.00,12000,19540500
NIFTY_F1,20160226,12:15,7018.00,7019.85,7016.80,7018.05,16725,19540500
NIFTY_F1,20160226,12:16,7018.00,7019.25,7014.75,7016.00,12450,19549276
NIFTY_F1,20160226,12:17,7015.15,7017.95,7015.00,7017.65,13875,19549276
NIFTY_F1,20160226,12:18,7017.90,7020.00,7016.30,7017.35,13125,19549276
NIFTY_F1,20160226,12:19,7016.35,7017.35,7014.00,7014.90,6300,19561124
NIFTY_F1,20160226,12:20,7015.00,7018.85,7014.05,7016.95,8025,19561124
NIFTY_F1,20160226,12:21,7016.20,7025.90,7016.20,7024.45,31650,19553624
NIFTY_F1,20160226,12:22,7023.30,7024.95,7020.35,7022.85,19500,19553624
NIFTY_F1,20160226,12:23,7023.05,7031.25,7023.05,7026.35,102825,19553624
NIFTY_F1,20160226,12:24,7025.90,7033.70,7025.90,7031.00,41625,19553624
NIFTY_F1,20160226,12:25,7032.00,7032.80,7026.20,7027.55,20175,19550100
NIFTY_F1,20160226,12:26,7028.00,7031.65,7027.05,7030.60,19800,19550100
NIFTY_F1,20160226,12:27,7030.95,7031.70,7028.70,7028.70,21000,19550100
NIFTY_F1,20160226,12:28,7028.70,7029.85,7025.25,7028.10,21825,19554000
NIFTY_F1,20160226,12:29,7028.70,7028.70,7025.10,7025.10,16650,19554000
NIFTY_F1,20160226,12:30,7026.00,7028.35,7023.55,7027.20,30075,19554000

NIFTY_F1,20160226,12:31,7026.70,7034.25,7026.70,7034.25,37125,19574850
NIFTY_F1,20160226,12:32,7034.45,7035.00,7031.00,7034.95,59250,19574850
NIFTY_F1,20160226,12:33,7035.00,7039.25,7034.60,7039.25,42225,19574850
NIFTY_F1,20160226,12:34,7039.25,7039.95,7035.30,7035.55,46275,19587676
NIFTY_F1,20160226,12:35,7035.20,7038.40,7033.60,7037.45,50475,19587676
NIFTY_F1,20160226,12:36,7037.45,7038.90,7033.50,7035.70,74550,19587676
NIFTY_F1,20160226,12:37,7035.20,7035.85,7032.75,7034.05,25350,19592924
NIFTY_F1,20160226,12:38,7034.00,7038.40,7034.00,7037.00,27225,19592924
NIFTY_F1,20160226,12:39,7037.85,7040.00,7036.00,7037.55,32475,19592924
NIFTY_F1,20160226,12:40,7037.60,7037.60,7030.15,7032.05,18300,19607700
NIFTY_F1,20160226,12:41,7032.10,7033.80,7031.00,7031.40,14325,19607700
NIFTY_F1,20160226,12:42,7031.50,7035.40,7030.40,7034.00,19275,19607700
NIFTY_F1,20160226,12:43,7035.00,7038.60,7033.40,7036.10,13050,19607024
NIFTY_F1,20160226,12:44,7036.10,7039.55,7035.10,7038.45,21675,19607024
NIFTY_F1,20160226,12:45,7038.05,7044.90,7038.05,7043.00,114750,19607024
NIFTY_F1,20160226,12:46,7043.30,7053.95,7041.80,7051.95,134100,19583024
NIFTY_F1,20160226,12:47,7051.75,7053.70,7046.50,7046.50,48900,19583024
NIFTY_F1,20160226,12:48,7046.55,7053.00,7046.35,7052.20,35550,19583024
NIFTY_F1,20160226,12:49,7053.00,7055.00,7050.05,7051.10,76500,19570424
NIFTY_F1,20160226,12:50,7051.50,7052.80,7047.85,7052.80,59475,19570424
NIFTY_F1,20160226,12:51,7053.00,7059.25,7053.00,7058.80,99825,19570424
NIFTY_F1,20160226,12:52,7059.45,7063.35,7056.50,7056.50,90000,19567800
NIFTY_F1,20160226,12:53,7056.40,7058.00,7052.00,7053.85,43125,19567800
NIFTY_F1,20160226,12:54,7054.00,7055.80,7052.10,7055.00,34500,19567800
NIFTY_F1,20160226,12:55,7054.05,7059.05,7053.65,7058.00,22725,19577700
NIFTY_F1,20160226,12:56,7058.40,7061.20,7057.05,7061.20,33075,19577700
NIFTY_F1,20160226,12:57,7062.00,7067.00,7059.05,7059.05,83850,19577700
NIFTY_F1,20160226,12:58,7058.95,7059.00,7053.60,7054.95,45525,19575824
NIFTY_F1,20160226,12:59,7054.00,7057.00,7053.60,7054.60,32025,19575824
NIFTY_F1,20160226,13:00,7054.90,7055.00,7052.80,7053.20,37800,19575824
NIFTY_F1,20160226,13:01,7051.60,7053.45,7051.10,7053.45,19500,19587076
NIFTY_F1,20160226,13:02,7053.50,7054.00,7051.10,7051.10,9600,19587076
NIFTY_F1,20160226,13:03,7051.10,7051.10,7047.65,7048.80,39900,19587076
NIFTY_F1,20160226,13:04,7047.65,7051.50,7047.60,7051.50,16500,19596224
NIFTY_F1,20160226,13:05,7051.50,7054.45,7051.50,7053.70,13125,19596224
NIFTY_F1,20160226,13:06,7054.80,7055.00,7050.55,7050.60,23025,19596224
NIFTY_F1,20160226,13:07,7050.55,7050.55,7048.05,7050.00,35850,19602076
NIFTY_F1,20160226,13:08,7049.25,7050.00,7046.75,7048.00,15375,19602076
NIFTY_F1,20160226,13:09,7048.00,7051.55,7046.65,7050.90,13200,19602076
NIFTY_F1,20160226,13:10,7050.05,7051.05,7042.75,7043.00,26925,19627576
NIFTY_F1,20160226,13:11,7043.00,7048.00,7042.70,7047.00,23400,19627576
NIFTY_F1,20160226,13:12,7047.00,7047.00,7044.00,7045.00,7275,19627576
NIFTY_F1,20160226,13:13,7045.00,7046.00,7041.40,7043.00,15300,19626076
NIFTY_F1,20160226,13:14,7043.05,7049.20,7043.05,7049.05,20850,19626076
NIFTY_F1,20160226,13:15,7049.95,7051.00,7048.00,7050.20,11100,19626076
NIFTY_F1,20160226,13:16,7050.50,7050.50,7044.55,7047.85,11100,19627576
NIFTY_F1,20160226,13:17,7046.05,7050.00,7046.05,7049.00,7425,19627576
NIFTY_F1,20160226,13:18,7048.00,7048.95,7038.45,7042.10,40425,19627576
NIFTY_F1,20160226,13:19,7042.10,7047.50,7041.55,7047.00,13650,19635824
NIFTY_F1,20160226,13:20,7047.05,7053.30,7044.00,7049.00,25275,19635824
NIFTY_F1,20160226,13:21,7050.00,7051.95,7048.20,7051.00,10575,19635824
NIFTY_F1,20160226,13:22,7051.75,7053.80,7050.85,7051.00,16275,19642576
NIFTY_F1,20160226,13:23,7050.05,7058.00,7050.05,7055.05,35925,19642576
NIFTY_F1,20160226,13:24,7056.50,7058.00,7053.85,7056.70,32250,19642576
NIFTY_F1,20160226,13:25,7056.90,7059.30,7055.60,7057.00,14850,19640100
NIFTY_F1,20160226,13:26,7056.85,7057.00,7049.75,7052.55,21825,19640100
NIFTY_F1,20160226,13:27,7052.55,7054.70,7050.15,7052.05,22875,19640100
NIFTY_F1,20160226,13:28,7050.65,7055.00,7050.00,7055.00,12000,19650224
NIFTY_F1,20160226,13:29,7055.00,7057.30,7053.60,7057.30,8475,19650224
NIFTY_F1,20160226,13:30,7056.45,7059.95,7056.00,7056.20,26775,19650224

NIFTY_F1,20160226,13:31,7055.15,7056.05,7047.10,7047.55,40800,19646024
NIFTY_F1,20160226,13:32,7050.00,7056.90,7048.45,7056.90,19125,19646024
NIFTY_F1,20160226,13:33,7055.30,7062.85,7053.10,7062.85,48975,19646024
NIFTY_F1,20160226,13:34,7062.85,7065.50,7061.50,7064.00,72900,19660650
NIFTY_F1,20160226,13:35,7063.35,7070.00,7062.35,7070.00,104325,19660650
NIFTY_F1,20160226,13:36,7068.30,7069.70,7064.20,7068.15,64200,19660650
NIFTY_F1,20160226,13:37,7068.95,7068.95,7064.00,7064.50,53250,19677676
NIFTY_F1,20160226,13:38,7064.85,7068.00,7064.00,7064.10,42750,19677676
NIFTY_F1,20160226,13:39,7064.00,7064.45,7060.00,7063.95,34200,19677676
NIFTY_F1,20160226,13:40,7063.80,7068.65,7063.15,7068.65,45300,19667776
NIFTY_F1,20160226,13:41,7068.70,7072.00,7068.70,7069.70,62475,19667776
NIFTY_F1,20160226,13:42,7068.80,7070.00,7065.00,7065.00,20550,19667776
NIFTY_F1,20160226,13:43,7065.10,7068.00,7065.00,7065.00,13125,19663724
NIFTY_F1,20160226,13:44,7064.40,7066.85,7062.75,7066.05,51000,19663724
NIFTY_F1,20160226,13:45,7067.40,7074.00,7067.05,7069.80,54675,19663724
NIFTY_F1,20160226,13:46,7068.50,7071.65,7068.05,7069.00,21300,19668224
NIFTY_F1,20160226,13:47,7069.10,7073.15,7068.95,7070.50,32025,19668224
NIFTY_F1,20160226,13:48,7070.40,7070.55,7065.10,7066.90,30300,19668224
NIFTY_F1,20160226,13:49,7066.15,7074.00,7065.45,7071.90,45450,19679250
NIFTY_F1,20160226,13:50,7072.00,7072.60,7067.00,7071.60,30225,19679250
NIFTY_F1,20160226,13:51,7072.00,7075.00,7071.00,7071.00,47625,19679250
NIFTY_F1,20160226,13:52,7071.45,7071.55,7065.10,7065.10,25950,19658624
NIFTY_F1,20160226,13:53,7065.10,7065.95,7058.50,7059.80,61125,19658624
NIFTY_F1,20160226,13:54,7059.00,7066.25,7059.00,7066.25,19725,19658624
NIFTY_F1,20160226,13:55,7066.10,7070.75,7065.15,7066.00,34425,19661400
NIFTY_F1,20160226,13:56,7066.00,7069.70,7066.00,7066.60,20850,19661400
NIFTY_F1,20160226,13:57,7065.65,7068.00,7063.30,7063.50,19800,19661400
NIFTY_F1,20160226,13:58,7064.85,7064.85,7063.10,7063.10,10050,19670550
NIFTY_F1,20160226,13:59,7063.10,7065.00,7062.55,7062.60,12525,19670550
NIFTY_F1,20160226,14:00,7063.90,7070.30,7062.85,7070.30,21900,19670550
NIFTY_F1,20160226,14:01,7070.35,7074.90,7070.35,7072.85,58350,19668076
NIFTY_F1,20160226,14:02,7072.00,7075.00,7071.90,7073.00,17625,19668076
NIFTY_F1,20160226,14:03,7073.00,7075.00,7070.10,7073.75,19950,19668076
NIFTY_F1,20160226,14:04,7073.80,7075.00,7067.80,7068.15,18600,19652100
NIFTY_F1,20160226,14:05,7067.55,7071.20,7064.05,7070.70,26700,19652100
NIFTY_F1,20160226,14:06,7071.00,7072.50,7064.70,7064.70,19500,19652100
NIFTY_F1,20160226,14:07,7064.70,7064.70,7059.50,7063.50,47250,19660424
NIFTY_F1,20160226,14:08,7064.00,7067.00,7062.90,7064.40,26025,19660424
NIFTY_F1,20160226,14:09,7063.40,7063.80,7060.25,7061.20,24600,19660424
NIFTY_F1,20160226,14:10,7061.20,7066.80,7060.25,7065.85,16725,19680450
NIFTY_F1,20160226,14:11,7066.00,7069.00,7064.00,7066.25,19575,19680450
NIFTY_F1,20160226,14:12,7068.00,7069.00,7065.15,7065.15,9075,19680450
NIFTY_F1,20160226,14:13,7065.00,7065.00,7060.50,7062.10,15600,19690050
NIFTY_F1,20160226,14:14,7062.25,7063.50,7060.90,7061.00,20550,19690050
NIFTY_F1,20160226,14:15,7061.10,7063.15,7055.40,7055.80,29775,19690050
NIFTY_F1,20160226,14:16,7056.20,7058.05,7055.00,7056.15,34275,19701524
NIFTY_F1,20160226,14:17,7055.35,7063.90,7055.35,7063.00,19425,19701524
NIFTY_F1,20160226,14:18,7062.50,7065.00,7060.65,7065.00,13950,19701524
NIFTY_F1,20160226,14:19,7064.15,7066.85,7064.15,7066.00,12225,19708050
NIFTY_F1,20160226,14:20,7065.80,7065.80,7060.75,7064.00,15300,19708050
NIFTY_F1,20160226,14:21,7063.80,7065.95,7059.55,7059.55,12075,19708050
NIFTY_F1,20160226,14:22,7059.55,7061.45,7057.10,7058.40,11250,19635076
NIFTY_F1,20160226,14:23,7059.95,7063.00,7058.65,7060.00,21825,19635076
NIFTY_F1,20160226,14:24,7060.00,7063.00,7058.10,7061.00,23775,19635076
NIFTY_F1,20160226,14:25,7061.00,7064.00,7058.80,7062.00,36975,19641824
NIFTY_F1,20160226,14:26,7062.00,7068.90,7061.50,7068.90,24000,19641824
NIFTY_F1,20160226,14:27,7067.90,7068.00,7062.75,7065.00,17250,19641824
NIFTY_F1,20160226,14:28,7065.05,7067.95,7065.00,7067.75,8625,19668300
NIFTY_F1,20160226,14:29,7067.75,7072.00,7067.00,7072.00,53250,19668300
NIFTY_F1,20160226,14:30,7072.00,7072.30,7067.90,7070.00,20925,19668300

NIFTY_F1,20160226,14:31,7070.05,7071.00,7066.80,7066.80,13875,19658776
NIFTY_F1,20160226,14:32,7065.10,7067.90,7065.00,7066.95,8250,19658776
NIFTY_F1,20160226,14:33,7068.00,7070.00,7065.70,7066.05,13575,19658776
NIFTY_F1,20160226,14:34,7068.00,7071.60,7067.05,7071.00,10350,19662450
NIFTY_F1,20160226,14:35,7071.05,7073.90,7068.00,7070.90,24075,19662450
NIFTY_F1,20160226,14:36,7070.35,7073.55,7070.25,7073.20,13200,19662450
NIFTY_F1,20160226,14:37,7073.20,7075.00,7071.45,7072.95,42750,19663724
NIFTY_F1,20160226,14:38,7072.10,7073.40,7065.10,7065.10,23100,19663724
NIFTY_F1,20160226,14:39,7065.00,7067.40,7063.10,7065.00,29250,19663724
NIFTY_F1,20160226,14:40,7064.75,7068.90,7064.00,7068.00,17250,19417500
NIFTY_F1,20160226,14:41,7068.90,7072.00,7067.10,7071.75,27300,19417500
NIFTY_F1,20160226,14:42,7072.85,7073.40,7069.00,7070.00,15825,19417500
NIFTY_F1,20160226,14:43,7069.00,7070.00,7064.00,7065.50,20700,19425976
NIFTY_F1,20160226,14:44,7065.00,7065.05,7057.30,7059.95,61500,19425976
NIFTY_F1,20160226,14:45,7059.90,7064.80,7059.90,7064.25,26025,19425976
NIFTY_F1,20160226,14:46,7063.85,7064.40,7060.00,7061.90,22875,19425450
NIFTY_F1,20160226,14:47,7061.60,7065.05,7061.60,7062.10,14400,19425450
NIFTY_F1,20160226,14:48,7062.00,7068.85,7062.00,7068.10,22725,19425450
NIFTY_F1,20160226,14:49,7067.70,7067.70,7065.00,7065.00,16725,19423350
NIFTY_F1,20160226,14:50,7065.00,7067.90,7064.10,7064.30,22725,19423350
NIFTY_F1,20160226,14:51,7063.90,7067.30,7063.45,7066.50,30000,19423350
NIFTY_F1,20160226,14:52,7066.55,7068.20,7066.05,7067.00,15000,19417050
NIFTY_F1,20160226,14:53,7066.10,7066.10,7064.00,7064.50,27450,19417050
NIFTY_F1,20160226,14:54,7064.50,7065.20,7063.25,7065.05,12075,19417050
NIFTY_F1,20160226,14:55,7065.20,7067.00,7063.75,7065.95,16800,19420200
NIFTY_F1,20160226,14:56,7065.70,7065.70,7059.00,7060.00,30450,19420200
NIFTY_F1,20160226,14:57,7060.00,7062.30,7056.05,7056.05,34725,19420200
NIFTY_F1,20160226,14:58,7057.00,7057.00,7050.00,7051.20,145500,19410000
NIFTY_F1,20160226,14:59,7051.95,7052.50,7040.45,7040.85,121800,19410000
NIFTY_F1,20160226,15:00,7040.95,7042.00,7038.05,7038.65,129825,19410000
NIFTY_F1,20160226,15:01,7040.55,7049.00,7040.00,7048.40,64875,19321050
NIFTY_F1,20160226,15:02,7049.55,7050.45,7042.40,7044.50,49950,19321050
NIFTY_F1,20160226,15:03,7045.40,7048.30,7044.75,7048.00,26625,19321050
NIFTY_F1,20160226,15:04,7048.40,7050.00,7047.00,7049.95,24975,19304400
NIFTY_F1,20160226,15:05,7050.00,7053.95,7050.00,7052.05,51000,19304400
NIFTY_F1,20160226,15:06,7053.00,7053.75,7045.10,7046.35,35925,19304400
NIFTY_F1,20160226,15:07,7047.25,7050.00,7046.10,7048.10,20475,19283850
NIFTY_F1,20160226,15:08,7049.95,7051.00,7048.05,7049.15,18450,19283850
NIFTY_F1,20160226,15:09,7049.00,7052.90,7048.60,7052.90,25425,19283850
NIFTY_F1,20160226,15:10,7052.60,7055.40,7052.55,7055.05,43725,19262400
NIFTY_F1,20160226,15:11,7055.40,7057.25,7054.70,7057.25,36300,19262400
NIFTY_F1,20160226,15:12,7055.50,7057.15,7051.55,7051.70,27600,19228576
NIFTY_F1,20160226,15:13,7051.65,7053.65,7051.10,7051.95,25500,19228576
NIFTY_F1,20160226,15:14,7051.80,7052.15,7048.00,7048.00,32400,19228576
NIFTY_F1,20160226,15:15,7047.75,7049.85,7047.75,7049.80,22725,19228576
NIFTY_F1,20160226,15:16,7049.55,7052.15,7048.40,7051.00,57825,19208476
NIFTY_F1,20160226,15:17,7051.50,7054.85,7050.50,7053.30,50175,19208476
NIFTY_F1,20160226,15:18,7054.50,7054.75,7048.65,7050.05,42075,19208476
NIFTY_F1,20160226,15:19,7049.85,7051.60,7048.40,7051.20,67350,19172850
NIFTY_F1,20160226,15:20,7051.20,7051.20,7048.00,7051.00,45825,19172850
NIFTY_F1,20160226,15:21,7050.40,7055.00,7050.40,7054.95,33450,19171724
NIFTY_F1,20160226,15:22,7054.95,7056.50,7054.20,7055.80,51525,19171724
NIFTY_F1,20160226,15:23,7055.05,7057.50,7054.05,7056.45,48375,19171724
NIFTY_F1,20160226,15:24,7056.20,7059.60,7056.20,7059.60,51975,19171724
NIFTY_F1,20160226,15:25,7059.60,7060.70,7058.80,7060.15,66450,19136850
NIFTY_F1,20160226,15:26,7060.05,7064.50,7059.95,7064.20,73575,19136850
NIFTY_F1,20160226,15:27,7064.70,7065.50,7064.00,7065.00,103200,19136850
NIFTY_F1,20160226,15:28,7065.00,7065.10,7063.30,7064.50,66225,19109250
NIFTY_F1,20160226,15:29,7064.70,7064.90,7060.05,7060.05,112425,19109250
NIFTY_F1,20160226,15:30,7060.95,7063.90,7060.10,7061.55,70125,19086824

NIFTY_F1,20160229,09:16,7052.55,7060.00,7029.00,7029.30,157650,18500850
NIFTY_F1,20160229,09:17,7030.40,7036.00,7025.00,7036.00,94725,18500850
NIFTY_F1,20160229,09:18,7036.00,7047.20,7036.00,7043.00,104100,18524476
NIFTY_F1,20160229,09:19,7043.00,7043.00,7036.00,7036.50,52200,18524476
NIFTY_F1,20160229,09:20,7035.80,7041.70,7035.05,7039.45,45450,18524476
NIFTY_F1,20160229,09:21,7039.95,7047.40,7039.50,7047.25,93600,18565276
NIFTY_F1,20160229,09:22,7047.40,7048.90,7043.10,7046.00,54825,18565276
NIFTY_F1,20160229,09:23,7046.90,7048.00,7041.10,7041.55,35025,18565276
NIFTY_F1,20160229,09:24,7042.00,7043.05,7038.40,7038.40,47175,18621076
NIFTY_F1,20160229,09:25,7039.00,7045.95,7036.10,7044.90,41925,18621076
NIFTY_F1,20160229,09:26,7043.60,7046.00,7041.90,7042.30,27525,18621076
NIFTY_F1,20160229,09:27,7043.50,7045.60,7039.50,7040.70,39825,18640950
NIFTY_F1,20160229,09:28,7041.55,7043.80,7040.20,7041.00,23175,18640950
NIFTY_F1,20160229,09:29,7041.40,7044.25,7038.00,7043.35,36075,18640950
NIFTY_F1,20160229,09:30,7043.55,7046.00,7043.55,7045.50,16875,18653476
NIFTY_F1,20160229,09:31,7046.55,7047.35,7043.05,7045.80,67050,18653476
NIFTY_F1,20160229,09:32,7045.10,7050.00,7045.10,7049.10,42900,18653476
NIFTY_F1,20160229,09:33,7049.00,7050.50,7046.50,7049.40,32025,18692850
NIFTY_F1,20160229,09:34,7049.00,7054.75,7048.30,7049.80,25050,18692850
NIFTY_F1,20160229,09:35,7050.00,7050.00,7044.05,7044.50,26325,18692850
NIFTY_F1,20160229,09:36,7045.00,7046.75,7041.40,7041.70,30000,18715500
NIFTY_F1,20160229,09:37,7041.40,7044.50,7038.20,7040.85,35325,18715500
NIFTY_F1,20160229,09:38,7040.00,7041.00,7037.30,7039.80,23625,18715500
NIFTY_F1,20160229,09:39,7039.15,7042.45,7038.55,7040.25,14175,18721124
NIFTY_F1,20160229,09:40,7041.95,7047.00,7039.15,7042.95,34875,18721124
NIFTY_F1,20160229,09:41,7042.95,7046.00,7040.70,7041.50,20475,18721124
NIFTY_F1,20160229,09:42,7041.55,7043.10,7038.00,7038.50,12150,18722776
NIFTY_F1,20160229,09:43,7038.00,7042.05,7037.80,7040.20,26475,18722776
NIFTY_F1,20160229,09:44,7040.00,7043.00,7040.00,7042.15,20325,18722776
NIFTY_F1,20160229,09:45,7042.90,7043.25,7038.05,7039.90,34125,18746850
NIFTY_F1,20160229,09:46,7038.30,7039.50,7036.45,7037.95,33675,18746850
NIFTY_F1,20160229,09:47,7038.15,7042.50,7037.05,7039.85,35550,18746850
NIFTY_F1,20160229,09:48,7038.20,7043.00,7038.20,7041.20,14400,18764624
NIFTY_F1,20160229,09:49,7040.50,7041.40,7038.25,7040.95,16650,18764624
NIFTY_F1,20160229,09:50,7039.90,7041.45,7038.10,7039.00,17025,18764624
NIFTY_F1,20160229,09:51,7040.00,7043.00,7038.50,7040.25,30675,18755324
NIFTY_F1,20160229,09:52,7037.90,7040.00,7037.05,7038.95,24750,18755324
NIFTY_F1,20160229,09:53,7037.50,7039.80,7037.40,7039.15,9525,18755324
NIFTY_F1,20160229,09:54,7039.00,7040.00,7037.60,7038.65,9900,18752624
NIFTY_F1,20160229,09:55,7038.65,7039.40,7036.00,7036.15,14325,18752624
NIFTY_F1,20160229,09:56,7036.00,7041.00,7035.65,7040.10,18975,18752624
NIFTY_F1,20160229,09:57,7040.10,7041.20,7038.15,7039.60,20100,18747976
NIFTY_F1,20160229,09:58,7038.10,7038.40,7027.15,7027.25,90375,18747976
NIFTY_F1,20160229,09:59,7027.00,7030.00,7017.25,7018.30,91650,18747976
NIFTY_F1,20160229,10:00,7019.35,7027.50,7018.50,7026.30,77250,18782624
NIFTY_F1,20160229,10:01,7026.55,7028.30,7021.40,7023.90,46050,18782624
NIFTY_F1,20160229,10:02,7023.50,7027.95,7022.40,7027.95,26850,18782624
NIFTY_F1,20160229,10:03,7027.40,7028.90,7025.80,7026.10,23775,18806024
NIFTY_F1,20160229,10:04,7025.30,7027.00,7023.20,7026.95,29175,18806024
NIFTY_F1,20160229,10:05,7026.50,7029.00,7026.00,7028.95,17700,18806024
NIFTY_F1,20160229,10:06,7028.85,7029.70,7027.00,7029.70,9225,18802276
NIFTY_F1,20160229,10:07,7029.55,7030.95,7029.15,7029.70,28800,18802276
NIFTY_F1,20160229,10:08,7029.95,7030.00,7027.00,7027.00,12750,18802276
NIFTY_F1,20160229,10:09,7026.50,7029.50,7025.90,7028.95,25500,18812700
NIFTY_F1,20160229,10:10,7027.65,7034.95,7027.65,7032.30,26775,18812700
NIFTY_F1,20160229,10:11,7033.00,7036.00,7032.95,7035.25,19200,18812700
NIFTY_F1,20160229,10:12,7036.00,7037.00,7035.00,7035.00,16725,18810900
NIFTY_F1,20160229,10:13,7034.85,7037.00,7034.00,7036.00,35775,18810900
NIFTY_F1,20160229,10:14,7036.00,7036.90,7033.10,7035.50,15525,18810900
NIFTY_F1,20160229,10:15,7035.50,7037.00,7033.55,7036.00,20475,18846824

NIFTY_F1,20160229,10:16,7036.00,7036.55,7033.80,7034.35,19725,18846824
NIFTY_F1,20160229,10:17,7035.60,7036.40,7032.95,7032.95,14850,18846824
NIFTY_F1,20160229,10:18,7032.95,7033.00,7030.05,7030.90,9975,18864150
NIFTY_F1,20160229,10:19,7030.95,7031.60,7030.00,7031.20,6150,18864150
NIFTY_F1,20160229,10:20,7031.00,7032.00,7029.00,7030.50,9825,18864150
NIFTY_F1,20160229,10:21,7030.75,7030.80,7028.70,7029.25,15525,18852000
NIFTY_F1,20160229,10:22,7029.00,7030.75,7027.15,7030.00,8775,18852000
NIFTY_F1,20160229,10:23,7030.35,7031.35,7028.65,7030.75,8175,18852000
NIFTY_F1,20160229,10:24,7030.50,7030.50,7027.55,7029.20,9525,18857850
NIFTY_F1,20160229,10:25,7030.00,7038.90,7030.00,7037.80,28050,18857850
NIFTY_F1,20160229,10:26,7036.90,7039.00,7034.00,7034.00,12375,18857850
NIFTY_F1,20160229,10:27,7033.95,7038.00,7032.10,7038.00,12525,18853200
NIFTY_F1,20160229,10:28,7035.55,7040.00,7035.55,7038.45,39600,18853200
NIFTY_F1,20160229,10:29,7038.90,7038.90,7037.00,7037.90,10350,18853200
NIFTY_F1,20160229,10:30,7037.00,7038.00,7035.00,7035.80,13950,18871200
NIFTY_F1,20160229,10:31,7035.80,7038.50,7034.00,7038.30,6975,18871200
NIFTY_F1,20160229,10:32,7038.50,7039.00,7034.00,7035.55,15750,18871200
NIFTY_F1,20160229,10:33,7036.80,7040.90,7035.40,7040.40,24975,18869850
NIFTY_F1,20160229,10:34,7039.65,7043.65,7036.95,7041.00,34500,18869850
NIFTY_F1,20160229,10:35,7041.40,7042.75,7039.85,7039.90,23850,18869850
NIFTY_F1,20160229,10:36,7039.60,7039.60,7036.55,7036.55,6375,18892650
NIFTY_F1,20160229,10:37,7037.00,7037.00,7032.00,7032.05,17550,18892650
NIFTY_F1,20160229,10:38,7032.05,7039.40,7032.05,7036.75,26175,18892650
NIFTY_F1,20160229,10:39,7037.60,7041.80,7036.75,7041.50,20925,18896624
NIFTY_F1,20160229,10:40,7041.60,7043.80,7039.35,7040.20,15450,18896624
NIFTY_F1,20160229,10:41,7041.40,7041.40,7032.10,7033.55,15000,18896624
NIFTY_F1,20160229,10:42,7033.80,7039.50,7032.50,7039.40,10500,18903824
NIFTY_F1,20160229,10:43,7039.40,7040.00,7037.00,7039.50,10950,18903824
NIFTY_F1,20160229,10:44,7039.10,7039.10,7035.10,7038.65,8100,18903824
NIFTY_F1,20160229,10:45,7038.10,7040.00,7037.10,7038.00,9525,18903450
NIFTY_F1,20160229,10:46,7038.00,7039.00,7037.00,7039.00,6750,18903450
NIFTY_F1,20160229,10:47,7039.70,7040.00,7037.00,7037.00,8175,18903450
NIFTY_F1,20160229,10:48,7037.00,7038.05,7033.20,7036.75,12825,18907424
NIFTY_F1,20160229,10:49,7037.00,7039.00,7034.20,7037.25,4425,18907424
NIFTY_F1,20160229,10:50,7038.25,7039.45,7036.35,7036.60,4200,18907424
NIFTY_F1,20160229,10:51,7037.35,7037.45,7035.00,7036.00,6525,18905176
NIFTY_F1,20160229,10:52,7035.10,7039.00,7035.00,7035.20,13875,18905176
NIFTY_F1,20160229,10:53,7035.15,7036.00,7032.15,7033.00,11250,18905176
NIFTY_F1,20160229,10:54,7033.05,7034.00,7030.00,7033.00,29700,18912824
NIFTY_F1,20160229,10:55,7032.00,7034.00,7032.00,7034.00,19275,18912824
NIFTY_F1,20160229,10:56,7034.70,7036.30,7032.10,7033.55,11475,18912824
NIFTY_F1,20160229,10:57,7033.00,7036.00,7030.80,7034.90,26025,18930600
NIFTY_F1,20160229,10:58,7034.75,7035.50,7033.05,7034.45,6900,18930600
NIFTY_F1,20160229,10:59,7034.00,7037.50,7032.55,7036.35,11175,18930600
NIFTY_F1,20160229,11:00,7036.35,7036.35,7030.30,7030.30,34950,18949124
NIFTY_F1,20160229,11:01,7030.15,7032.00,7025.50,7028.00,41175,18949124
NIFTY_F1,20160229,11:02,7028.00,7030.00,7026.95,7029.05,32550,18949124
NIFTY_F1,20160229,11:03,7029.00,7029.00,7022.20,7022.20,42150,18974176
NIFTY_F1,20160229,11:04,7022.45,7037.75,7022.45,7032.95,62400,18974176
NIFTY_F1,20160229,11:05,7032.00,7035.00,7030.50,7034.50,45375,18974176
NIFTY_F1,20160229,11:06,7034.50,7041.95,7034.00,7041.95,35250,18962700
NIFTY_F1,20160229,11:07,7044.00,7079.00,7044.00,7078.80,304800,18962700
NIFTY_F1,20160229,11:08,7094.00,7094.75,7061.85,7061.85,414750,18962700
NIFTY_F1,20160229,11:09,7062.05,7072.00,7058.70,7072.00,135825,18982050
NIFTY_F1,20160229,11:10,7072.15,7076.00,7061.10,7064.40,97500,18982050
NIFTY_F1,20160229,11:11,7063.75,7071.30,7061.60,7067.90,50775,18982050
NIFTY_F1,20160229,11:12,7068.00,7069.65,7063.00,7064.90,36600,18998776
NIFTY_F1,20160229,11:13,7063.00,7065.00,7058.00,7062.10,48300,18998776
NIFTY_F1,20160229,11:14,7064.00,7065.00,7056.65,7056.65,45225,18998776
NIFTY_F1,20160229,11:15,7056.65,7056.65,7042.00,7047.00,121875,19047450

NIFTY_F1,20160229,11:16,7047.45,7057.20,7045.05,7057.20,42675,19047450
NIFTY_F1,20160229,11:17,7058.20,7063.00,7054.75,7055.20,46275,19047450
NIFTY_F1,20160229,11:18,7054.40,7060.00,7051.15,7055.05,17625,19054050
NIFTY_F1,20160229,11:19,7055.20,7059.50,7052.40,7058.05,18525,19054050
NIFTY_F1,20160229,11:20,7058.75,7060.00,7054.00,7054.05,20850,19054050
NIFTY_F1,20160229,11:21,7054.05,7054.50,7045.15,7045.15,21525,19067476
NIFTY_F1,20160229,11:22,7045.05,7052.75,7041.90,7049.00,27675,19067476
NIFTY_F1,20160229,11:23,7047.05,7053.95,7047.05,7053.95,12000,19067476
NIFTY_F1,20160229,11:24,7052.55,7054.00,7052.00,7052.00,9900,19083824
NIFTY_F1,20160229,11:25,7052.75,7057.95,7050.00,7051.40,12600,19083824
NIFTY_F1,20160229,11:26,7051.40,7052.30,7046.15,7051.00,14850,19083824
NIFTY_F1,20160229,11:27,7051.10,7055.00,7050.00,7054.60,11400,19090350
NIFTY_F1,20160229,11:28,7053.00,7054.85,7048.20,7050.00,7350,19090350
NIFTY_F1,20160229,11:29,7050.00,7050.65,7045.10,7045.15,12450,19090350
NIFTY_F1,20160229,11:30,7045.50,7045.50,7026.10,7029.00,99225,19090576
NIFTY_F1,20160229,11:31,7028.55,7035.05,7026.55,7031.50,67725,19090576
NIFTY_F1,20160229,11:32,7030.65,7038.00,7028.05,7038.00,35400,19090576
NIFTY_F1,20160229,11:33,7036.00,7037.00,7030.00,7033.90,20250,19130850
NIFTY_F1,20160229,11:34,7033.10,7036.90,7033.00,7033.30,13050,19130850
NIFTY_F1,20160229,11:35,7034.00,7045.20,7034.00,7040.00,25950,19130850
NIFTY_F1,20160229,11:36,7040.00,7041.80,7035.10,7035.10,14550,19132650
NIFTY_F1,20160229,11:37,7036.10,7037.95,7033.00,7033.60,10200,19132650
NIFTY_F1,20160229,11:38,7038.35,7039.20,7035.00,7037.00,6750,19132650
NIFTY_F1,20160229,11:39,7037.90,7037.95,7032.00,7035.85,16275,19137000
NIFTY_F1,20160229,11:40,7035.90,7037.05,6990.00,7005.00,423675,19137000
NIFTY_F1,20160229,11:41,7004.90,7017.20,7001.20,7015.60,129750,19137000
NIFTY_F1,20160229,11:42,7016.90,7018.35,7007.00,7007.05,71100,19098150
NIFTY_F1,20160229,11:43,7007.95,7014.85,7006.75,7012.35,51375,19098150
NIFTY_F1,20160229,11:44,7011.30,7013.90,7008.20,7011.75,31200,19098150
NIFTY_F1,20160229,11:45,7011.80,7011.85,7003.20,7006.00,52350,19120350
NIFTY_F1,20160229,11:46,7005.05,7006.00,6997.00,7005.15,82275,19120350
NIFTY_F1,20160229,11:47,7005.25,7024.40,7001.35,7022.55,118425,19120350
NIFTY_F1,20160229,11:48,7023.35,7026.55,7014.10,7015.00,109125,19160476
NIFTY_F1,20160229,11:49,7015.65,7027.00,7015.65,7023.00,42300,19160476
NIFTY_F1,20160229,11:50,7023.15,7026.90,7017.25,7023.55,35325,19160476
NIFTY_F1,20160229,11:51,7024.00,7027.00,7023.15,7026.05,49500,19214024
NIFTY_F1,20160229,11:52,7026.00,7034.40,7025.00,7034.40,84225,19214024
NIFTY_F1,20160229,11:53,7033.50,7034.45,7028.25,7033.00,39375,19214024
NIFTY_F1,20160229,11:54,7033.55,7057.35,7032.55,7046.00,190500,19089600
NIFTY_F1,20160229,11:55,7045.50,7057.00,7043.65,7053.05,118200,19089600
NIFTY_F1,20160229,11:56,7053.50,7055.00,7037.95,7038.00,48750,19089600
NIFTY_F1,20160229,11:57,7037.80,7043.05,7014.00,7015.00,116400,19050000
NIFTY_F1,20160229,11:58,7016.65,7018.55,6999.25,7005.00,182025,19050000
NIFTY_F1,20160229,11:59,7004.00,7014.00,7001.00,7002.05,101175,19050000
NIFTY_F1,20160229,12:00,7002.05,7002.05,6980.40,6987.00,313350,19168724
NIFTY_F1,20160229,12:01,6988.20,6994.00,6981.10,6993.90,123750,19168724
NIFTY_F1,20160229,12:02,6993.90,6998.95,6986.95,6992.00,91500,19168724
NIFTY_F1,20160229,12:03,6993.00,7002.20,6993.00,6993.50,74025,19273876
NIFTY_F1,20160229,12:04,6992.35,7003.45,6985.50,6995.05,144075,19273876
NIFTY_F1,20160229,12:05,6995.05,7000.00,6985.85,6995.85,85650,19273876
NIFTY_F1,20160229,12:06,6995.00,7003.65,6988.55,6991.00,90525,19314150
NIFTY_F1,20160229,12:07,6993.00,6998.95,6990.00,6996.80,33750,19314150
NIFTY_F1,20160229,12:08,6997.00,6998.30,6989.25,6995.05,51750,19314150
NIFTY_F1,20160229,12:09,6996.90,7000.50,6990.75,6998.15,60900,19321650
NIFTY_F1,20160229,12:10,6997.95,7006.10,6993.15,7002.00,85500,19321650
NIFTY_F1,20160229,12:11,7000.50,7002.00,6992.05,6993.45,33600,19321650
NIFTY_F1,20160229,12:12,6993.85,6998.00,6990.15,6991.75,32250,19335000
NIFTY_F1,20160229,12:13,6994.90,7009.00,6994.10,7005.05,52575,19335000
NIFTY_F1,20160229,12:14,7005.05,7005.65,6992.90,6998.95,34050,19335000
NIFTY_F1,20160229,12:15,6996.55,7003.30,6991.00,6991.00,44475,19362750

NIFTY_F1,20160229,12:16,6991.00,6991.00,6943.05,6947.00,657525,19362750
NIFTY_F1,20160229,12:17,6949.00,6950.00,6938.15,6950.00,248700,19362750
NIFTY_F1,20160229,12:18,6950.00,6960.35,6945.90,6945.90,201900,19496550
NIFTY_F1,20160229,12:19,6943.30,6964.70,6940.55,6961.85,140100,19496550
NIFTY_F1,20160229,12:20,6963.00,6964.65,6952.95,6955.40,101100,19496550
NIFTY_F1,20160229,12:21,6952.35,6954.25,6943.00,6944.00,124350,19552276
NIFTY_F1,20160229,12:22,6943.90,6943.90,6931.00,6932.65,157725,19552276
NIFTY_F1,20160229,12:23,6934.45,6941.35,6927.00,6927.65,166650,19552276
NIFTY_F1,20160229,12:24,6927.00,6929.50,6910.00,6913.10,419475,19729800
NIFTY_F1,20160229,12:25,6913.25,6913.45,6882.15,6883.15,468375,19729800
NIFTY_F1,20160229,12:26,6882.00,6882.25,6855.00,6874.80,546600,19729800
NIFTY_F1,20160229,12:27,6875.00,6875.00,6857.95,6858.85,383775,19973476
NIFTY_F1,20160229,12:28,6856.85,6865.40,6833.65,6851.80,485175,19973476
NIFTY_F1,20160229,12:29,6855.45,6925.00,6855.45,6925.00,482475,19973476
NIFTY_F1,20160229,12:30,6927.95,6952.85,6924.25,6924.25,684375,20003400
NIFTY_F1,20160229,12:31,6923.00,6923.00,6880.20,6900.40,313125,20003400
NIFTY_F1,20160229,12:32,6898.85,6942.35,6896.50,6941.55,363375,20003400
NIFTY_F1,20160229,12:33,6941.50,6954.60,6922.00,6930.10,419625,20107576
NIFTY_F1,20160229,12:34,6932.10,6944.35,6928.65,6939.00,132000,20107576
NIFTY_F1,20160229,12:35,6937.75,6948.40,6925.00,6938.50,100575,20107576
NIFTY_F1,20160229,12:36,6936.20,6946.20,6934.40,6941.25,89175,20030476
NIFTY_F1,20160229,12:37,6940.85,6942.90,6932.75,6938.20,56475,20030476
NIFTY_F1,20160229,12:38,6936.55,6939.00,6926.65,6930.55,103425,20030476
NIFTY_F1,20160229,12:39,6930.00,6930.00,6917.40,6925.60,75825,20091376
NIFTY_F1,20160229,12:40,6928.00,6943.40,6922.20,6942.00,89175,20091376
NIFTY_F1,20160229,12:41,6944.85,6974.00,6944.85,6970.00,266250,20091376
NIFTY_F1,20160229,12:42,6970.00,6976.00,6936.65,6944.55,304575,20130150
NIFTY_F1,20160229,12:43,6943.70,6948.45,6935.00,6941.65,149775,20130150
NIFTY_F1,20160229,12:44,6941.60,6946.00,6936.05,6944.90,81450,20130150
NIFTY_F1,20160229,12:45,6943.35,6950.05,6938.50,6947.35,65625,20108700
NIFTY_F1,20160229,12:46,6948.00,6957.40,6948.00,6953.00,117225,20108700
NIFTY_F1,20160229,12:47,6952.60,6954.75,6944.05,6953.00,68400,20108700
NIFTY_F1,20160229,12:48,6954.90,6972.95,6954.90,6970.15,212325,20110124
NIFTY_F1,20160229,12:49,6970.00,6971.20,6960.00,6967.85,87075,20110124
NIFTY_F1,20160229,12:50,6967.85,6990.00,6967.85,6990.00,201075,20110124
NIFTY_F1,20160229,12:51,6991.75,6998.80,6989.20,6998.50,195675,20094450
NIFTY_F1,20160229,12:52,6997.10,6999.90,6991.25,6994.00,170175,20094450
NIFTY_F1,20160229,12:53,6994.00,7032.00,6991.55,7027.00,429375,20094450
NIFTY_F1,20160229,12:54,7027.00,7036.00,7020.20,7028.00,276600,20024776
NIFTY_F1,20160229,12:55,7026.70,7030.05,7012.20,7014.90,140100,20024776
NIFTY_F1,20160229,12:56,7014.80,7028.00,7007.55,7028.00,114300,20024776
NIFTY_F1,20160229,12:57,7029.90,7031.90,7017.40,7017.40,89250,20013224
NIFTY_F1,20160229,12:58,7015.65,7022.95,7007.60,7022.95,68700,20013224
NIFTY_F1,20160229,12:59,7021.00,7028.95,7017.50,7026.60,108300,20013224
NIFTY_F1,20160229,13:00,7026.35,7047.20,7026.10,7047.20,191100,19990650
NIFTY_F1,20160229,13:01,7048.00,7052.50,7040.00,7042.75,194250,19990650
NIFTY_F1,20160229,13:02,7041.85,7067.35,7041.20,7067.35,236925,19990650
NIFTY_F1,20160229,13:03,7065.50,7067.80,7047.95,7047.95,203550,20011650
NIFTY_F1,20160229,13:04,7047.90,7049.50,7041.00,7049.50,104250,20011650
NIFTY_F1,20160229,13:05,7052.95,7071.00,7051.20,7071.00,166800,20011650
NIFTY_F1,20160229,13:06,7067.45,7067.45,7055.25,7061.75,115275,20005950
NIFTY_F1,20160229,13:07,7062.95,7069.40,7052.05,7055.80,119925,20005950
NIFTY_F1,20160229,13:08,7055.25,7058.35,7042.80,7048.95,115050,20005950
NIFTY_F1,20160229,13:09,7049.40,7050.05,7024.00,7024.00,153000,19981950
NIFTY_F1,20160229,13:10,7025.90,7032.00,7021.85,7021.85,104700,19981950
NIFTY_F1,20160229,13:11,7021.55,7041.95,7021.55,7032.30,97200,19981950
NIFTY_F1,20160229,13:12,7034.85,7042.85,7034.85,7038.60,59850,19938076
NIFTY_F1,20160229,13:13,7040.15,7049.75,7038.00,7048.50,42450,19938076
NIFTY_F1,20160229,13:14,7047.70,7065.40,7047.70,7065.40,124275,19938076
NIFTY_F1,20160229,13:15,7065.95,7080.00,7065.95,7066.65,240975,19973700

NIFTY_F1,20160229,13:16,7071.00,7080.50,7071.00,7078.35,148650,19973700
NIFTY_F1,20160229,13:17,7077.30,7085.00,7074.95,7081.65,159375,19973700
NIFTY_F1,20160229,13:18,7083.00,7087.95,7077.25,7078.80,170175,19961700
NIFTY_F1,20160229,13:19,7080.10,7119.50,7080.10,7109.85,658725,19961700
NIFTY_F1,20160229,13:20,7109.00,7119.75,7105.60,7118.10,202275,19961700
NIFTY_F1,20160229,13:21,7117.60,7125.00,7109.95,7115.50,260550,19999424
NIFTY_F1,20160229,13:22,7116.10,7127.95,7109.00,7109.00,205575,19999424
NIFTY_F1,20160229,13:23,7109.95,7114.65,7105.70,7110.50,109650,19999424
NIFTY_F1,20160229,13:24,7110.00,7114.00,7102.00,7113.30,154125,20074350
NIFTY_F1,20160229,13:25,7113.20,7114.45,7103.10,7103.95,119475,20074350
NIFTY_F1,20160229,13:26,7102.45,7108.90,7096.45,7108.90,125925,20074350
NIFTY_F1,20160229,13:27,7108.55,7112.00,7101.75,7104.50,58200,20085150
NIFTY_F1,20160229,13:28,7105.00,7110.40,7098.15,7101.80,62175,20085150
NIFTY_F1,20160229,13:29,7103.00,7103.00,7085.00,7094.55,124425,20085150
NIFTY_F1,20160229,13:30,7095.95,7095.95,7080.60,7091.35,115725,20090476
NIFTY_F1,20160229,13:31,7091.20,7092.00,7083.00,7083.05,59475,20090476
NIFTY_F1,20160229,13:32,7083.00,7083.50,7065.10,7065.50,192375,20090476
NIFTY_F1,20160229,13:33,7067.95,7071.50,7062.00,7070.95,85800,20074124
NIFTY_F1,20160229,13:34,7067.95,7078.65,7067.95,7073.00,59700,20074124
NIFTY_F1,20160229,13:35,7071.45,7083.85,7067.45,7078.55,35475,20074124
NIFTY_F1,20160229,13:36,7082.55,7082.55,7070.95,7071.95,26325,20063100
NIFTY_F1,20160229,13:37,7071.10,7078.05,7068.55,7076.55,27375,20063100
NIFTY_F1,20160229,13:38,7077.55,7077.55,7071.00,7073.00,26625,20063100
NIFTY_F1,20160229,13:39,7074.00,7074.50,7065.00,7073.00,43800,20056876
NIFTY_F1,20160229,13:40,7072.10,7076.75,7067.10,7073.35,33675,20056876
NIFTY_F1,20160229,13:41,7073.40,7083.50,7073.00,7080.50,42975,20056876
NIFTY_F1,20160229,13:42,7081.55,7094.00,7081.00,7088.60,83850,20080500
NIFTY_F1,20160229,13:43,7090.00,7092.95,7081.40,7083.40,57600,20080500
NIFTY_F1,20160229,13:44,7083.85,7090.00,7082.00,7086.35,29400,20080500
NIFTY_F1,20160229,13:45,7086.30,7094.00,7083.10,7089.95,29250,20114624
NIFTY_F1,20160229,13:46,7092.00,7092.00,7080.10,7080.10,22575,20114624
NIFTY_F1,20160229,13:47,7078.30,7080.00,7076.30,7078.00,30525,20114624
NIFTY_F1,20160229,13:48,7077.35,7082.60,7074.20,7080.55,37950,20114850
NIFTY_F1,20160229,13:49,7078.45,7079.95,7051.95,7051.95,197325,20114850
NIFTY_F1,20160229,13:50,7052.80,7052.80,7033.85,7037.35,266025,20114850
NIFTY_F1,20160229,13:51,7037.30,7040.05,7027.00,7040.05,192750,20066624
NIFTY_F1,20160229,13:52,7041.00,7048.00,7041.00,7045.05,61425,20066624
NIFTY_F1,20160229,13:53,7046.35,7062.35,7045.15,7051.80,78600,20066624
NIFTY_F1,20160229,13:54,7051.05,7053.35,7042.25,7048.15,47175,20058150
NIFTY_F1,20160229,13:55,7047.55,7058.85,7047.55,7055.55,45675,20058150
NIFTY_F1,20160229,13:56,7055.15,7065.00,7051.00,7065.00,50175,20058150
NIFTY_F1,20160229,13:57,7064.50,7069.50,7051.95,7056.90,45150,20058224
NIFTY_F1,20160229,13:58,7054.95,7061.95,7054.00,7054.95,21675,20058224
NIFTY_F1,20160229,13:59,7055.00,7062.35,7053.10,7059.15,28650,20058224
NIFTY_F1,20160229,14:00,7058.70,7063.40,7056.60,7058.45,27000,20066250
NIFTY_F1,20160229,14:01,7057.45,7063.90,7055.10,7059.95,25425,20066250
NIFTY_F1,20160229,14:02,7060.00,7069.85,7060.00,7067.95,33825,20066250
NIFTY_F1,20160229,14:03,7067.95,7073.00,7066.55,7069.00,50100,20070000
NIFTY_F1,20160229,14:04,7069.50,7079.85,7068.45,7072.00,61050,20070000
NIFTY_F1,20160229,14:05,7071.95,7100.95,7071.95,7095.95,215175,20070000
NIFTY_F1,20160229,14:06,7094.55,7102.90,7094.50,7097.05,116850,20067300
NIFTY_F1,20160229,14:07,7098.50,7100.80,7097.50,7100.00,71175,20067300
NIFTY_F1,20160229,14:08,7100.65,7112.40,7098.00,7111.00,168825,20067300
NIFTY_F1,20160229,14:09,7109.70,7110.00,7100.15,7100.15,91875,20146124
NIFTY_F1,20160229,14:10,7100.15,7100.15,7080.55,7081.05,94350,20146124
NIFTY_F1,20160229,14:11,7082.50,7090.00,7082.40,7086.45,45075,20146124
NIFTY_F1,20160229,14:12,7087.15,7089.15,7085.00,7085.00,12225,20199300
NIFTY_F1,20160229,14:13,7085.00,7085.95,7078.50,7084.20,29400,20199300
NIFTY_F1,20160229,14:14,7084.70,7086.50,7078.00,7079.00,17925,20199300
NIFTY_F1,20160229,14:15,7078.00,7079.00,7071.00,7076.50,54900,20200500

NIFTY_F1,20160229,14:16,7077.50,7086.00,7076.60,7076.60,30825,20200500
NIFTY_F1,20160229,14:17,7076.45,7083.20,7076.45,7078.50,13200,20200500
NIFTY_F1,20160229,14:18,7078.50,7088.40,7078.50,7084.55,16275,19077224
NIFTY_F1,20160229,14:19,7084.00,7086.50,7076.00,7077.20,44625,19077224
NIFTY_F1,20160229,14:20,7076.55,7080.05,7071.90,7074.95,33825,19077224
NIFTY_F1,20160229,14:21,7075.25,7080.35,7071.15,7073.00,18450,19105724
NIFTY_F1,20160229,14:22,7073.90,7076.30,7064.75,7064.75,55575,19105724
NIFTY_F1,20160229,14:23,7066.05,7069.00,7051.05,7055.20,99150,19105724
NIFTY_F1,20160229,14:24,7056.05,7067.65,7054.95,7065.00,90675,19097024
NIFTY_F1,20160229,14:25,7064.55,7078.00,7064.05,7072.50,54600,19097024
NIFTY_F1,20160229,14:26,7072.40,7072.50,7062.10,7066.50,53400,19097024
NIFTY_F1,20160229,14:27,7067.95,7085.70,7067.95,7075.05,52275,19097700
NIFTY_F1,20160229,14:28,7075.00,7082.45,7068.50,7069.90,33450,19097700
NIFTY_F1,20160229,14:29,7068.40,7070.00,7065.25,7065.25,21375,19097700
NIFTY_F1,20160229,14:30,7066.45,7068.60,7056.55,7060.15,38100,19080000
NIFTY_F1,20160229,14:31,7060.00,7068.80,7059.00,7066.90,21225,19080000
NIFTY_F1,20160229,14:32,7066.80,7077.95,7065.95,7073.00,30825,19080000
NIFTY_F1,20160229,14:33,7072.40,7076.00,7070.00,7070.00,8625,19077976
NIFTY_F1,20160229,14:34,7071.95,7077.00,7070.00,7070.00,12300,19077976
NIFTY_F1,20160229,14:35,7069.15,7069.15,7062.55,7067.00,18900,19077976
NIFTY_F1,20160229,14:36,7067.00,7068.55,7060.25,7067.45,42375,19069876
NIFTY_F1,20160229,14:37,7069.75,7072.50,7067.50,7069.90,14925,19069876
NIFTY_F1,20160229,14:38,7070.00,7074.00,7070.00,7070.50,17100,19069876
NIFTY_F1,20160229,14:39,7071.00,7071.85,7052.25,7056.20,41175,19067100
NIFTY_F1,20160229,14:40,7057.95,7068.00,7056.60,7060.00,32325,19067100
NIFTY_F1,20160229,14:41,7060.00,7066.45,7060.00,7064.40,30900,19067100
NIFTY_F1,20160229,14:42,7063.90,7063.90,7057.10,7061.45,22200,19075500
NIFTY_F1,20160229,14:43,7061.45,7062.95,7055.00,7055.00,24150,19075500
NIFTY_F1,20160229,14:44,7055.30,7063.00,7055.00,7058.90,32550,19075500
NIFTY_F1,20160229,14:45,7058.55,7059.80,7042.20,7045.50,136275,19084500
NIFTY_F1,20160229,14:46,7045.50,7049.80,7035.30,7048.40,134550,19084500
NIFTY_F1,20160229,14:47,7049.00,7053.45,7040.00,7040.00,35700,19084500
NIFTY_F1,20160229,14:48,7038.75,7040.00,7027.75,7027.75,122625,19081500
NIFTY_F1,20160229,14:49,7027.15,7034.40,7022.05,7026.95,133800,19081500
NIFTY_F1,20160229,14:50,7027.00,7029.00,7016.50,7028.00,113775,19081500
NIFTY_F1,20160229,14:51,7028.00,7038.40,7028.00,7034.00,57525,19065976
NIFTY_F1,20160229,14:52,7033.50,7034.95,7023.00,7023.40,37275,19065976
NIFTY_F1,20160229,14:53,7023.15,7034.00,7022.10,7031.05,55725,19065976
NIFTY_F1,20160229,14:54,7032.60,7040.00,7031.00,7039.00,44475,19065150
NIFTY_F1,20160229,14:55,7039.50,7039.50,7018.95,7023.10,70725,19065150
NIFTY_F1,20160229,14:56,7024.00,7024.00,7011.50,7013.30,101550,19065150
NIFTY_F1,20160229,14:57,7013.20,7015.00,7006.65,7014.00,133050,19066650
NIFTY_F1,20160229,14:58,7014.00,7029.00,7013.00,7027.95,63150,19066650
NIFTY_F1,20160229,14:59,7028.00,7029.00,7016.25,7022.05,55575,19066650
NIFTY_F1,20160229,15:00,7022.80,7023.75,7017.00,7018.40,48225,19043250
NIFTY_F1,20160229,15:01,7017.50,7022.55,7013.95,7022.05,70425,19043250
NIFTY_F1,20160229,15:02,7022.45,7028.00,7017.00,7027.25,51000,19043250
NIFTY_F1,20160229,15:03,7027.25,7027.25,7011.90,7011.90,40425,19055400
NIFTY_F1,20160229,15:04,7013.00,7022.00,7012.05,7022.00,33000,19055400
NIFTY_F1,20160229,15:05,7022.00,7023.00,7015.00,7015.00,56625,19055400
NIFTY_F1,20160229,15:06,7017.00,7018.85,7011.00,7011.00,54825,19028776
NIFTY_F1,20160229,15:07,7011.00,7018.00,7008.85,7014.40,60225,19028776
NIFTY_F1,20160229,15:08,7013.95,7018.90,7013.15,7015.00,26700,19028776
NIFTY_F1,20160229,15:09,7015.00,7024.00,7012.30,7020.00,59175,19045724
NIFTY_F1,20160229,15:10,7020.45,7024.90,7019.00,7022.50,53100,19045724
NIFTY_F1,20160229,15:11,7021.75,7021.75,7011.60,7012.90,47700,19045724
NIFTY_F1,20160229,15:12,7013.85,7015.00,6995.30,6995.30,228450,19051724
NIFTY_F1,20160229,15:13,6993.25,6995.20,6987.00,6993.80,153900,19051724
NIFTY_F1,20160229,15:14,6994.00,6999.75,6992.15,6999.00,81450,19051724
NIFTY_F1,20160229,15:15,6999.55,6999.55,6993.55,6997.65,74100,19043624

NIFTY_F1,20160229,15:16,6995.00,6999.40,6993.55,6996.85,85875,19043624
NIFTY_F1,20160229,15:17,6997.40,7008.00,6997.40,7006.95,88050,19043624
NIFTY_F1,20160229,15:18,7006.00,7010.70,7006.00,7007.00,80475,19094550
NIFTY_F1,20160229,15:19,7009.00,7010.00,7005.55,7006.00,50250,19094550
NIFTY_F1,20160229,15:20,7005.90,7007.50,7005.00,7005.65,34650,19094550
NIFTY_F1,20160229,15:21,7006.10,7008.90,7005.50,7008.85,52425,19090276
NIFTY_F1,20160229,15:22,7009.00,7013.00,7009.00,7013.00,49800,19090276
NIFTY_F1,20160229,15:23,7011.00,7011.90,7007.70,7008.20,73425,19090276
NIFTY_F1,20160229,15:24,7007.55,7009.60,7006.00,7008.00,47250,19094024
NIFTY_F1,20160229,15:25,7009.00,7013.00,7007.80,7013.00,41925,19094024
NIFTY_F1,20160229,15:26,7013.95,7017.00,7013.85,7016.85,86550,19094024
NIFTY_F1,20160229,15:27,7016.00,7018.00,7014.20,7014.80,106125,19094476
NIFTY_F1,20160229,15:28,7014.85,7017.40,7014.60,7016.95,53325,19094476
NIFTY_F1,20160229,15:29,7017.00,7018.95,7016.60,7018.15,85875,19094476
NIFTY_F1,20160229,15:30,7017.10,7017.50,7013.00,7014.10,86325,19098824