NIFTY_F1,20151102,09:16,8073.00,8075.00,8066.00,8070.

00,144825,18779176
NIFTY_F1,20151102,09:17,8070.05,8070.20,8062.25,8069.55,98850,18779176
NIFTY_F1,20151102,09:18,8069.50,8081.90,8069.50,8078.00,70575,18779176
NIFTY_F1,20151102,09:19,8079.85,8082.00,8076.00,8080.00,69975,18845400
NIFTY_F1,20151102,09:20,8081.00,8085.00,8080.30,8080.30,37500,18845400
NIFTY_F1,20151102,09:21,8080.10,8080.10,8071.60,8076.85,56100,18845400
NIFTY_F1,20151102,09:22,8075.00,8079.95,8073.00,8078.25,63750,18880276
NIFTY_F1,20151102,09:23,8078.25,8078.25,8070.00,8072.90,54150,18880276
NIFTY_F1,20151102,09:24,8072.60,8072.65,8068.00,8068.10,46575,18880276
NIFTY_F1,20151102,09:25,8068.50,8071.95,8067.50,8070.05,28125,18918524
NIFTY_F1,20151102,09:26,8068.65,8072.00,8066.00,8071.00,57825,18918524
NIFTY_F1,20151102,09:27,8071.00,8072.80,8068.00,8068.15,30450,18918524
NIFTY_F1,20151102,09:28,8067.10,8068.00,8060.00,8064.00,82950,18937350
NIFTY_F1,20151102,09:29,8064.50,8064.50,8058.00,8059.00,79050,18937350
NIFTY_F1,20151102,09:30,8059.95,8063.60,8058.10,8060.00,53250,18937350
NIFTY_F1,20151102,09:31,8060.00,8063.60,8060.00,8061.00,42825,19019624
NIFTY_F1,20151102,09:32,8060.90,8063.20,8051.65,8053.70,43125,19019624
NIFTY_F1,20151102,09:33,8052.40,8058.00,8052.40,8057.55,50175,19019624
NIFTY_F1,20151102,09:34,8057.00,8059.70,8056.00,8056.00,25800,19067400
NIFTY_F1,20151102,09:35,8054.95,8058.20,8052.80,8053.00,36975,19067400
NIFTY_F1,20151102,09:36,8052.25,8059.45,8052.25,8059.25,28350,19067400
NIFTY_F1,20151102,09:37,8059.50,8061.45,8058.05,8060.00,24750,19101300
NIFTY_F1,20151102,09:38,8061.25,8061.65,8058.95,8061.00,22350,19101300
NIFTY_F1,20151102,09:39,8060.00,8062.00,8058.90,8062.00,16725,19101300
NIFTY_F1,20151102,09:40,8061.90,8065.90,8061.00,8064.70,32625,18992550
NIFTY_F1,20151102,09:41,8064.90,8067.10,8063.90,8066.50,16800,18992550
NIFTY_F1,20151102,09:42,8066.65,8066.85,8061.15,8063.00,32625,18992550
NIFTY_F1,20151102,09:43,8064.15,8067.50,8063.05,8067.10,21300,19011450
NIFTY_F1,20151102,09:44,8067.00,8067.90,8065.00,8067.00,15300,19011450
NIFTY_F1,20151102,09:45,8066.30,8068.95,8065.65,8068.95,14475,19011450
NIFTY_F1,20151102,09:46,8068.05,8071.00,8068.05,8070.10,38925,19023750
NIFTY_F1,20151102,09:47,8070.85,8070.85,8065.70,8067.30,20250,19023750
NIFTY_F1,20151102,09:48,8067.35,8068.90,8065.50,8066.50,10950,19023750
NIFTY_F1,20151102,09:49,8066.40,8067.00,8060.00,8060.10,22275,19026750
NIFTY_F1,20151102,09:50,8061.40,8063.65,8059.10,8059.10,19050,19026750
NIFTY_F1,20151102,09:51,8059.95,8060.00,8057.05,8058.50,24075,19026750
NIFTY_F1,20151102,09:52,8058.50,8060.50,8056.00,8058.95,16575,19053524
NIFTY_F1,20151102,09:53,8060.95,8062.00,8059.65,8062.00,5475,19053524
NIFTY_F1,20151102,09:54,8062.00,8062.00,8055.15,8055.15,11475,19053524
NIFTY_F1,20151102,09:55,8055.15,8057.35,8053.00,8054.75,30000,19062450
NIFTY_F1,20151102,09:56,8054.00,8055.15,8051.00,8052.50,33375,19062450
NIFTY_F1,20151102,09:57,8052.75,8058.40,8052.55,8055.00,48075,19062450
NIFTY_F1,20151102,09:58,8055.40,8057.00,8053.90,8056.00,26925,19096576
NIFTY_F1,20151102,09:59,8055.25,8056.90,8055.00,8056.15,31200,19096576
NIFTY_F1,20151102,10:00,8056.00,8056.90,8055.00,8055.10,16950,19096576
NIFTY_F1,20151102,10:01,8055.90,8056.50,8054.00,8056.40,18900,19136176
NIFTY_F1,20151102,10:02,8055.30,8057.20,8055.30,8056.40,12525,19136176
NIFTY_F1,20151102,10:03,8056.55,8059.45,8056.00,8058.00,20700,19136176
NIFTY_F1,20151102,10:04,8059.35,8059.35,8055.75,8059.00,18675,19156876
NIFTY_F1,20151102,10:05,8058.35,8058.45,8054.00,8054.00,12150,19156876
NIFTY_F1,20151102,10:06,8054.00,8059.30,8054.00,8058.25,17025,19156876
NIFTY_F1,20151102,10:07,8059.00,8060.90,8056.50,8059.70,11775,19168276
NIFTY_F1,20151102,10:08,8059.70,8060.00,8057.15,8058.50,6825,19168276
NIFTY_F1,20151102,10:09,8058.80,8059.35,8057.15,8057.15,5250,19168276
NIFTY_F1,20151102,10:10,8058.00,8058.00,8055.20,8056.05,10950,19171124
NIFTY_F1,20151102,10:11,8056.15,8056.90,8055.20,8056.00,5850,19171124
NIFTY_F1,20151102,10:12,8056.05,8056.15,8053.65,8055.00,9975,19171124
NIFTY_F1,20151102,10:13,8054.00,8055.05,8052.35,8053.00,15600,19187776
NIFTY_F1,20151102,10:14,8053.00,8053.00,8047.40,8051.65,57000,19187776
NIFTY_F1,20151102,10:15,8052.85,8053.70,8051.05,8053.20,19425,19187776

NIFTY_F1,20151102,10:16,8052.50,8052.50,8050.00,8050.05,13800,19219500
NIFTY_F1,20151102,10:17,8050.05,8053.00,8049.60,8051.20,19650,19219500
NIFTY_F1,20151102,10:18,8051.50,8053.45,8051.00,8053.45,14925,19219500
NIFTY_F1,20151102,10:19,8053.75,8053.75,8052.00,8053.00,8625,19238324
NIFTY_F1,20151102,10:20,8053.60,8053.90,8052.10,8052.90,16800,19238324
NIFTY_F1,20151102,10:21,8052.10,8053.30,8051.35,8053.25,9825,19238324
NIFTY_F1,20151102,10:22,8053.00,8054.40,8052.90,8054.00,12300,19243650
NIFTY_F1,20151102,10:23,8054.00,8054.90,8053.10,8053.55,11700,19243650
NIFTY_F1,20151102,10:24,8054.00,8056.90,8054.00,8056.70,15750,19243650
NIFTY_F1,20151102,10:25,8057.00,8061.25,8057.00,8059.60,22125,19253924
NIFTY_F1,20151102,10:26,8060.00,8060.00,8058.50,8059.90,13125,19253924
NIFTY_F1,20151102,10:27,8060.00,8061.35,8059.05,8061.30,24375,19253924
NIFTY_F1,20151102,10:28,8061.30,8063.00,8060.25,8060.25,18150,19259176
NIFTY_F1,20151102,10:29,8062.00,8062.95,8061.45,8062.15,9525,19259176
NIFTY_F1,20151102,10:30,8061.65,8063.00,8061.15,8062.50,12300,19259176
NIFTY_F1,20151102,10:31,8062.80,8064.60,8062.00,8064.55,25725,19267724
NIFTY_F1,20151102,10:32,8064.55,8066.95,8064.55,8066.85,28500,19267724
NIFTY_F1,20151102,10:33,8066.95,8068.05,8065.00,8065.90,19425,19267724
NIFTY_F1,20151102,10:34,8065.00,8065.85,8062.00,8062.90,21000,19272900
NIFTY_F1,20151102,10:35,8062.05,8062.70,8060.15,8060.55,10350,19272900
NIFTY_F1,20151102,10:36,8060.70,8062.00,8057.70,8057.70,13725,19272900
NIFTY_F1,20151102,10:37,8057.20,8058.45,8055.20,8056.95,11925,19291276
NIFTY_F1,20151102,10:38,8057.00,8060.15,8056.00,8057.60,15900,19291276
NIFTY_F1,20151102,10:39,8057.00,8058.90,8056.20,8058.80,11775,19291276
NIFTY_F1,20151102,10:40,8058.10,8060.90,8058.05,8060.00,8475,19311676
NIFTY_F1,20151102,10:41,8059.80,8060.00,8058.05,8058.40,8850,19311676
NIFTY_F1,20151102,10:42,8059.85,8060.00,8057.55,8058.80,11325,19311676
NIFTY_F1,20151102,10:43,8057.55,8059.00,8057.55,8058.00,6450,19323976
NIFTY_F1,20151102,10:44,8059.00,8059.40,8057.65,8058.00,6525,19323976
NIFTY_F1,20151102,10:45,8057.15,8059.00,8057.15,8058.60,6525,19323976
NIFTY_F1,20151102,10:46,8058.10,8059.30,8058.10,8058.35,4500,19332000
NIFTY_F1,20151102,10:47,8058.00,8059.00,8052.00,8053.50,28950,19332000
NIFTY_F1,20151102,10:48,8053.50,8058.90,8053.05,8057.15,14850,19332000
NIFTY_F1,20151102,10:49,8058.20,8059.90,8057.50,8059.00,5925,19356000
NIFTY_F1,20151102,10:50,8058.00,8059.35,8057.50,8057.50,4425,19356000
NIFTY_F1,20151102,10:51,8058.00,8058.95,8053.25,8053.25,11850,19356000
NIFTY_F1,20151102,10:52,8053.25,8054.55,8052.15,8053.35,9975,19365224
NIFTY_F1,20151102,10:53,8054.00,8055.60,8052.00,8052.00,33000,19365224
NIFTY_F1,20151102,10:54,8051.00,8053.45,8050.05,8052.55,24300,19365224
NIFTY_F1,20151102,10:55,8051.05,8055.90,8051.05,8055.30,7425,19386976
NIFTY_F1,20151102,10:56,8055.80,8055.85,8052.30,8053.20,5475,19386976
NIFTY_F1,20151102,10:57,8054.90,8057.60,8054.40,8057.60,4800,19386976
NIFTY_F1,20151102,10:58,8056.10,8057.65,8053.00,8053.00,6225,19396276
NIFTY_F1,20151102,10:59,8053.00,8055.00,8053.00,8053.00,3900,19396276
NIFTY_F1,20151102,11:00,8053.90,8054.10,8052.20,8052.40,6300,19396276
NIFTY_F1,20151102,11:01,8052.10,8052.40,8052.00,8052.10,12375,19404076
NIFTY_F1,20151102,11:02,8052.40,8053.60,8051.85,8053.60,6675,19404076
NIFTY_F1,20151102,11:03,8053.90,8055.00,8052.50,8053.00,7050,19404076
NIFTY_F1,20151102,11:04,8053.00,8053.50,8052.05,8053.00,3975,19415176
NIFTY_F1,20151102,11:05,8052.05,8055.40,8052.00,8055.40,16275,19415176
NIFTY_F1,20151102,11:06,8055.35,8056.20,8055.00,8056.20,4800,19415176
NIFTY_F1,20151102,11:07,8056.20,8056.50,8055.00,8055.60,6075,19430024
NIFTY_F1,20151102,11:08,8056.55,8056.55,8054.80,8056.00,12225,19430024
NIFTY_F1,20151102,11:09,8055.50,8057.45,8054.75,8057.00,7725,19430024
NIFTY_F1,20151102,11:10,8056.90,8058.00,8056.00,8056.95,8100,19437900
NIFTY_F1,20151102,11:11,8057.50,8058.90,8057.00,8058.20,7050,19437900
NIFTY_F1,20151102,11:12,8058.20,8059.00,8056.15,8057.50,5925,19437900
NIFTY_F1,20151102,11:13,8057.60,8058.40,8056.05,8058.00,5625,19451550
NIFTY_F1,20151102,11:14,8058.00,8058.00,8055.15,8056.60,5775,19451550
NIFTY_F1,20151102,11:15,8055.15,8056.40,8055.00,8055.10,4125,19451550

NIFTY_F1,20151102,11:16,8055.10,8055.40,8053.05,8054.40,17175,19453800
NIFTY_F1,20151102,11:17,8054.40,8056.60,8054.40,8055.60,6825,19453800
NIFTY_F1,20151102,11:18,8055.00,8055.00,8051.50,8051.50,27075,19453800
NIFTY_F1,20151102,11:19,8051.50,8053.35,8045.00,8046.75,81000,19481850
NIFTY_F1,20151102,11:20,8045.60,8048.75,8045.50,8048.70,20175,19481850
NIFTY_F1,20151102,11:21,8048.70,8050.00,8041.00,8043.00,63750,19481850
NIFTY_F1,20151102,11:22,8043.60,8043.70,8036.60,8040.00,149700,19523700
NIFTY_F1,20151102,11:23,8040.15,8042.70,8039.05,8040.70,50325,19523700
NIFTY_F1,20151102,11:24,8040.20,8043.00,8039.00,8041.95,28950,19523700
NIFTY_F1,20151102,11:25,8041.95,8046.45,8041.95,8046.00,28350,19568024
NIFTY_F1,20151102,11:26,8046.75,8048.70,8046.00,8048.15,22950,19568024
NIFTY_F1,20151102,11:27,8048.00,8048.50,8042.00,8042.00,20625,19568024
NIFTY_F1,20151102,11:28,8042.05,8044.40,8040.80,8040.80,12975,19599150
NIFTY_F1,20151102,11:29,8042.45,8046.00,8040.90,8046.00,13650,19599150
NIFTY_F1,20151102,11:30,8045.45,8046.00,8044.60,8045.50,20100,19599150
NIFTY_F1,20151102,11:31,8045.95,8046.00,8042.00,8042.00,33075,19618650
NIFTY_F1,20151102,11:32,8041.90,8041.90,8039.05,8040.90,20925,19618650
NIFTY_F1,20151102,11:33,8040.10,8042.70,8040.10,8042.40,10500,19618650
NIFTY_F1,20151102,11:34,8042.20,8043.20,8040.50,8040.50,15525,19559400
NIFTY_F1,20151102,11:35,8041.75,8041.75,8036.10,8036.90,18525,19559400
NIFTY_F1,20151102,11:36,8036.70,8036.70,8031.00,8035.90,107775,19559400
NIFTY_F1,20151102,11:37,8036.55,8037.50,8034.00,8035.50,30000,19573800
NIFTY_F1,20151102,11:38,8035.00,8037.50,8034.40,8036.50,18000,19573800
NIFTY_F1,20151102,11:39,8036.05,8036.85,8034.00,8036.80,16725,19573800
NIFTY_F1,20151102,11:40,8035.85,8039.00,8035.70,8039.00,14700,19574250
NIFTY_F1,20151102,11:41,8039.00,8040.55,8036.50,8040.55,22275,19574250
NIFTY_F1,20151102,11:42,8040.75,8042.90,8039.05,8040.90,16425,19574250
NIFTY_F1,20151102,11:43,8041.00,8041.00,8036.20,8038.00,33825,19597200
NIFTY_F1,20151102,11:44,8037.50,8039.00,8036.80,8039.00,12525,19597200
NIFTY_F1,20151102,11:45,8039.00,8040.35,8037.55,8040.00,20250,19597200
NIFTY_F1,20151102,11:46,8040.90,8041.50,8038.00,8039.90,16200,19591200
NIFTY_F1,20151102,11:47,8038.35,8039.90,8037.50,8038.90,18075,19591200
NIFTY_F1,20151102,11:48,8037.60,8039.00,8037.60,8037.75,7800,19591200
NIFTY_F1,20151102,11:49,8038.50,8039.00,8037.05,8038.45,7575,19594650
NIFTY_F1,20151102,11:50,8038.80,8039.00,8037.00,8038.85,6375,19594650
NIFTY_F1,20151102,11:51,8038.85,8040.00,8038.55,8039.95,13050,19594650
NIFTY_F1,20151102,11:52,8040.25,8042.00,8039.05,8041.00,15900,19597050
NIFTY_F1,20151102,11:53,8041.00,8044.00,8040.20,8042.25,9825,19597050
NIFTY_F1,20151102,11:54,8043.00,8043.00,8041.05,8043.00,10350,19597050
NIFTY_F1,20151102,11:55,8041.60,8044.00,8041.60,8043.25,5100,19607776
NIFTY_F1,20151102,11:56,8043.25,8045.00,8042.65,8044.15,10575,19607776
NIFTY_F1,20151102,11:57,8044.00,8044.90,8043.05,8043.50,6150,19607776
NIFTY_F1,20151102,11:58,8043.30,8044.45,8041.60,8041.60,7725,19613400
NIFTY_F1,20151102,11:59,8041.60,8041.60,8036.15,8039.50,20250,19613400
NIFTY_F1,20151102,12:00,8039.50,8041.40,8039.10,8040.50,12525,19613400
NIFTY_F1,20151102,12:01,8040.50,8044.35,8040.50,8042.75,11025,19623376
NIFTY_F1,20151102,12:02,8042.00,8043.45,8040.75,8040.75,9375,19623376
NIFTY_F1,20151102,12:03,8040.55,8040.75,8038.50,8038.55,7275,19623376
NIFTY_F1,20151102,12:04,8038.30,8039.25,8036.20,8037.50,11175,19630124
NIFTY_F1,20151102,12:05,8037.00,8041.70,8036.50,8038.30,12675,19630124
NIFTY_F1,20151102,12:06,8038.00,8039.25,8037.80,8038.75,4275,19630124
NIFTY_F1,20151102,12:07,8038.90,8039.05,8036.20,8036.20,8775,19639424
NIFTY_F1,20151102,12:08,8036.30,8039.55,8036.20,8037.75,7875,19639424
NIFTY_F1,20151102,12:09,8036.60,8038.55,8036.20,8036.25,8550,19639424
NIFTY_F1,20151102,12:10,8037.40,8037.40,8035.00,8035.30,25200,19650750
NIFTY_F1,20151102,12:11,8036.35,8036.90,8035.05,8036.55,11025,19650750
NIFTY_F1,20151102,12:12,8036.55,8037.40,8035.15,8036.70,6300,19650750
NIFTY_F1,20151102,12:13,8035.20,8037.05,8035.00,8036.40,14175,19669050
NIFTY_F1,20151102,12:14,8035.50,8037.00,8035.50,8035.50,7800,19669050
NIFTY_F1,20151102,12:15,8035.50,8038.90,8035.50,8038.90,7650,19669050

NIFTY_F1,20151102,12:16,8038.00,8038.90,8037.50,8037.80,11550,19679700
NIFTY_F1,20151102,12:17,8037.75,8038.85,8037.50,8038.10,7650,19679700
NIFTY_F1,20151102,12:18,8037.95,8038.00,8034.15,8034.15,15675,19679700
NIFTY_F1,20151102,12:19,8034.15,8034.90,8031.00,8031.05,22350,19691324
NIFTY_F1,20151102,12:20,8031.95,8034.90,8031.05,8032.85,11400,19691324
NIFTY_F1,20151102,12:21,8032.50,8033.00,8031.00,8032.95,20100,19691324
NIFTY_F1,20151102,12:22,8032.95,8033.75,8031.00,8031.00,10950,19704976
NIFTY_F1,20151102,12:23,8031.00,8034.50,8027.15,8032.70,82650,19704976
NIFTY_F1,20151102,12:24,8032.70,8034.30,8031.05,8034.30,17625,19704976
NIFTY_F1,20151102,12:25,8033.00,8035.90,8032.70,8035.90,13575,19722224
NIFTY_F1,20151102,12:26,8035.90,8038.85,8034.00,8038.05,16275,19722224
NIFTY_F1,20151102,12:27,8039.00,8042.00,8038.85,8040.25,24300,19722224
NIFTY_F1,20151102,12:28,8041.00,8041.00,8039.00,8039.10,10800,19737224
NIFTY_F1,20151102,12:29,8040.00,8041.00,8038.25,8040.55,5925,19737224
NIFTY_F1,20151102,12:30,8040.55,8041.00,8039.70,8040.00,8700,19737224
NIFTY_F1,20151102,12:31,8039.50,8040.00,8038.00,8038.25,6375,19746076
NIFTY_F1,20151102,12:32,8039.85,8039.85,8035.00,8035.00,12600,19746076
NIFTY_F1,20151102,12:33,8035.00,8036.00,8033.00,8035.05,7500,19746076
NIFTY_F1,20151102,12:34,8036.00,8036.40,8034.00,8034.00,5100,19757776
NIFTY_F1,20151102,12:35,8034.55,8041.55,8034.55,8040.50,8925,19757776
NIFTY_F1,20151102,12:36,8041.20,8042.20,8039.05,8039.50,12825,19757776
NIFTY_F1,20151102,12:37,8039.55,8040.00,8039.00,8039.90,5625,19763850
NIFTY_F1,20151102,12:38,8040.00,8041.05,8039.00,8039.00,8550,19763850
NIFTY_F1,20151102,12:39,8039.00,8039.10,8036.25,8037.90,5925,19763850
NIFTY_F1,20151102,12:40,8037.15,8037.95,8037.00,8037.05,4425,19771050
NIFTY_F1,20151102,12:41,8037.20,8039.00,8037.00,8039.00,4050,19771050
NIFTY_F1,20151102,12:42,8039.05,8039.90,8035.00,8035.00,8100,19771050
NIFTY_F1,20151102,12:43,8035.00,8037.15,8035.00,8036.50,3525,19776976
NIFTY_F1,20151102,12:44,8036.55,8036.60,8035.00,8036.20,5100,19776976
NIFTY_F1,20151102,12:45,8036.10,8036.45,8031.30,8031.30,8400,19776976
NIFTY_F1,20151102,12:46,8031.50,8033.00,8031.10,8033.00,6750,19782976
NIFTY_F1,20151102,12:47,8033.00,8034.70,8033.00,8033.50,6750,19782976
NIFTY_F1,20151102,12:48,8032.05,8033.35,8029.00,8029.00,20025,19782976
NIFTY_F1,20151102,12:49,8030.05,8034.70,8028.50,8033.00,18150,19792950
NIFTY_F1,20151102,12:50,8033.00,8034.00,8031.55,8032.80,9150,19792950
NIFTY_F1,20151102,12:51,8034.00,8035.85,8032.80,8035.00,9525,19792950
NIFTY_F1,20151102,12:52,8034.95,8035.85,8031.00,8031.20,16425,19806300
NIFTY_F1,20151102,12:53,8032.05,8032.30,8030.00,8031.00,9750,19806300
NIFTY_F1,20151102,12:54,8031.00,8033.40,8030.10,8033.00,9975,19806300
NIFTY_F1,20151102,12:55,8032.95,8037.00,8032.95,8036.40,12900,19819876
NIFTY_F1,20151102,12:56,8036.40,8039.00,8036.05,8039.00,9300,19819876
NIFTY_F1,20151102,12:57,8039.50,8043.00,8039.00,8043.00,28125,19819876
NIFTY_F1,20151102,12:58,8043.00,8043.95,8036.95,8039.05,28575,19832400
NIFTY_F1,20151102,12:59,8038.00,8039.95,8037.50,8039.50,9450,19832400
NIFTY_F1,20151102,13:00,8039.60,8041.35,8039.35,8040.90,11325,19832400
NIFTY_F1,20151102,13:01,8040.60,8042.25,8040.60,8042.25,9300,19853550
NIFTY_F1,20151102,13:02,8041.70,8043.00,8041.00,8042.85,14700,19853550
NIFTY_F1,20151102,13:03,8042.35,8042.80,8038.00,8038.00,15000,19853550
NIFTY_F1,20151102,13:04,8038.00,8038.10,8035.20,8037.90,19500,19854976
NIFTY_F1,20151102,13:05,8036.40,8041.00,8036.40,8041.00,13125,19854976
NIFTY_F1,20151102,13:06,8040.50,8043.05,8040.50,8041.00,11700,19854976
NIFTY_F1,20151102,13:07,8041.45,8042.45,8038.95,8039.85,17325,19849950
NIFTY_F1,20151102,13:08,8038.15,8039.85,8036.00,8036.15,6525,19849950
NIFTY_F1,20151102,13:09,8036.40,8040.80,8036.15,8038.60,7125,19849950
NIFTY_F1,20151102,13:10,8039.95,8040.95,8037.05,8038.95,5100,19852350
NIFTY_F1,20151102,13:11,8038.95,8040.80,8036.55,8038.85,4350,19852350
NIFTY_F1,20151102,13:12,8040.50,8040.75,8039.70,8040.10,6825,19852350
NIFTY_F1,20151102,13:13,8039.75,8041.00,8039.70,8040.50,5550,19857076
NIFTY_F1,20151102,13:14,8040.90,8042.25,8040.10,8041.00,7275,19857076
NIFTY_F1,20151102,13:15,8042.80,8047.00,8042.05,8047.00,27225,19857076

NIFTY_F1,20151102,13:16,8046.05,8047.70,8044.05,8047.50,35325,19868700
NIFTY_F1,20151102,13:17,8047.00,8047.00,8042.65,8044.00,18675,19868700
NIFTY_F1,20151102,13:18,8044.05,8044.90,8041.00,8043.00,12300,19868700
NIFTY_F1,20151102,13:19,8042.00,8045.00,8041.20,8044.80,8400,19884450
NIFTY_F1,20151102,13:20,8044.05,8046.90,8043.70,8046.05,6675,19884450
NIFTY_F1,20151102,13:21,8046.25,8046.65,8044.00,8046.65,20250,19884450
NIFTY_F1,20151102,13:22,8046.55,8049.65,8046.00,8049.65,29700,19892324
NIFTY_F1,20151102,13:23,8050.05,8051.65,8047.55,8048.95,42000,19892324
NIFTY_F1,20151102,13:24,8049.00,8051.00,8046.40,8046.40,29175,19892324
NIFTY_F1,20151102,13:25,8047.45,8050.30,8046.65,8047.30,16200,19885424
NIFTY_F1,20151102,13:26,8047.05,8049.50,8046.45,8048.60,13125,19885424
NIFTY_F1,20151102,13:27,8048.60,8049.60,8047.25,8047.25,10350,19885424
NIFTY_F1,20151102,13:28,8047.95,8048.05,8045.10,8046.10,10800,19889924
NIFTY_F1,20151102,13:29,8045.15,8045.95,8044.00,8044.80,9675,19889924
NIFTY_F1,20151102,13:30,8045.15,8046.05,8044.10,8045.50,6225,19889924
NIFTY_F1,20151102,13:31,8045.20,8045.80,8044.00,8044.20,6900,19887524
NIFTY_F1,20151102,13:32,8044.00,8044.25,8041.50,8042.00,16425,19887524
NIFTY_F1,20151102,13:33,8042.05,8042.05,8040.00,8041.05,20700,19887524
NIFTY_F1,20151102,13:34,8042.00,8042.65,8040.00,8040.20,9300,19889476
NIFTY_F1,20151102,13:35,8040.80,8040.90,8038.50,8038.50,9375,19889476
NIFTY_F1,20151102,13:36,8038.55,8039.60,8036.95,8037.95,11625,19889476
NIFTY_F1,20151102,13:37,8037.00,8037.10,8034.00,8035.60,25425,19891876
NIFTY_F1,20151102,13:38,8037.30,8037.50,8035.00,8035.00,10800,19891876
NIFTY_F1,20151102,13:39,8034.50,8037.10,8033.10,8035.05,23550,19891876
NIFTY_F1,20151102,13:40,8035.00,8042.00,8035.00,8041.15,12000,19905300
NIFTY_F1,20151102,13:41,8041.00,8042.60,8039.25,8039.25,13650,19905300
NIFTY_F1,20151102,13:42,8039.25,8039.75,8037.00,8038.90,18000,19905300
NIFTY_F1,20151102,13:43,8039.00,8039.00,8036.55,8036.55,11175,19918500
NIFTY_F1,20151102,13:44,8036.55,8041.50,8035.15,8041.50,11025,19918500
NIFTY_F1,20151102,13:45,8042.00,8043.80,8041.60,8043.10,15750,19918500
NIFTY_F1,20151102,13:46,8043.15,8044.95,8043.10,8044.95,14475,19934250
NIFTY_F1,20151102,13:47,8044.85,8046.00,8040.00,8041.50,26325,19934250
NIFTY_F1,20151102,13:48,8041.50,8042.80,8039.00,8039.75,12225,19934250
NIFTY_F1,20151102,13:49,8039.85,8042.30,8039.10,8040.00,5925,19949624
NIFTY_F1,20151102,13:50,8040.05,8040.90,8039.00,8039.00,5175,19949624
NIFTY_F1,20151102,13:51,8038.75,8040.00,8038.45,8040.00,5250,19949624
NIFTY_F1,20151102,13:52,8039.40,8040.00,8038.05,8039.35,3300,19957650
NIFTY_F1,20151102,13:53,8039.05,8043.10,8039.05,8043.10,3675,19957650
NIFTY_F1,20151102,13:54,8044.00,8045.00,8043.05,8044.80,8625,19957650
NIFTY_F1,20151102,13:55,8045.10,8045.10,8043.70,8043.80,12225,19963800
NIFTY_F1,20151102,13:56,8043.75,8045.30,8043.70,8044.55,5700,19963800
NIFTY_F1,20151102,13:57,8044.30,8044.30,8041.85,8041.85,9300,19963800
NIFTY_F1,20151102,13:58,8040.00,8040.00,8033.15,8033.20,37500,19970550
NIFTY_F1,20151102,13:59,8033.20,8037.50,8031.00,8036.60,27300,19970550
NIFTY_F1,20151102,14:00,8037.00,8040.50,8036.00,8038.30,15450,19970550
NIFTY_F1,20151102,14:01,8039.50,8043.75,8038.85,8043.75,13275,19982924
NIFTY_F1,20151102,14:02,8043.10,8043.50,8041.95,8042.10,14700,19982924
NIFTY_F1,20151102,14:03,8042.50,8042.50,8038.25,8039.10,10275,19982924
NIFTY_F1,20151102,14:04,8039.65,8041.10,8039.35,8039.35,7725,19984500
NIFTY_F1,20151102,14:05,8039.45,8042.90,8039.45,8040.05,21225,19984500
NIFTY_F1,20151102,14:06,8039.80,8042.00,8038.55,8039.00,8100,19984500
NIFTY_F1,20151102,14:07,8038.95,8041.45,8038.50,8040.00,4725,19995600
NIFTY_F1,20151102,14:08,8039.60,8040.20,8038.10,8040.20,4725,19995600
NIFTY_F1,20151102,14:09,8039.15,8040.40,8037.30,8037.80,11175,19995600
NIFTY_F1,20151102,14:10,8037.65,8038.85,8036.35,8036.35,5100,20006250
NIFTY_F1,20151102,14:11,8037.00,8039.50,8037.00,8037.50,18450,20006250
NIFTY_F1,20151102,14:12,8038.40,8038.40,8031.65,8033.00,23250,20006250
NIFTY_F1,20151102,14:13,8033.00,8033.65,8030.00,8030.00,34650,20019676
NIFTY_F1,20151102,14:14,8030.15,8030.95,8022.25,8027.65,112875,20019676
NIFTY_F1,20151102,14:15,8028.50,8029.15,8024.00,8024.20,35775,20019676

NIFTY_F1,20151102,14:16,8024.00,8026.00,8022.60,8025.75,39975,20035424
NIFTY_F1,20151102,14:17,8025.95,8029.40,8025.10,8029.40,22200,20035424
NIFTY_F1,20151102,14:18,8028.95,8032.40,8028.55,8030.90,27750,20035424
NIFTY_F1,20151102,14:19,8030.00,8034.00,8030.00,8033.95,26700,20051550
NIFTY_F1,20151102,14:20,8033.50,8036.60,8033.50,8034.00,16950,20051550
NIFTY_F1,20151102,14:21,8034.00,8034.95,8030.00,8031.75,15900,20051550
NIFTY_F1,20151102,14:22,8030.50,8037.05,8030.50,8036.40,18525,20077200
NIFTY_F1,20151102,14:23,8036.40,8038.00,8035.00,8038.00,13275,20077200
NIFTY_F1,20151102,14:24,8037.55,8041.35,8037.00,8041.35,23175,20077200
NIFTY_F1,20151102,14:25,8040.50,8041.00,8040.00,8040.00,24375,20096176
NIFTY_F1,20151102,14:26,8040.00,8041.00,8040.00,8040.90,14850,20096176
NIFTY_F1,20151102,14:27,8040.90,8042.70,8040.10,8042.00,17775,20096176
NIFTY_F1,20151102,14:28,8043.00,8044.50,8040.00,8042.70,32775,20115150
NIFTY_F1,20151102,14:29,8042.85,8042.85,8041.00,8041.80,12450,20115150
NIFTY_F1,20151102,14:30,8041.90,8045.90,8041.65,8042.90,39300,20115150
NIFTY_F1,20151102,14:31,8043.90,8053.00,8043.90,8051.50,81375,20130300
NIFTY_F1,20151102,14:32,8051.00,8059.95,8050.65,8058.00,166800,20130300
NIFTY_F1,20151102,14:33,8058.00,8058.40,8055.35,8056.95,39225,20130300
NIFTY_F1,20151102,14:34,8056.95,8057.00,8052.95,8052.95,45225,20111024
NIFTY_F1,20151102,14:35,8053.65,8055.00,8051.00,8051.00,31275,20111024
NIFTY_F1,20151102,14:36,8051.00,8060.00,8050.95,8054.55,55275,20111024
NIFTY_F1,20151102,14:37,8056.45,8059.60,8053.05,8055.50,51450,20131124
NIFTY_F1,20151102,14:38,8055.00,8056.85,8052.40,8055.00,29850,20131124
NIFTY_F1,20151102,14:39,8055.00,8056.35,8053.00,8053.00,22650,20131124
NIFTY_F1,20151102,14:40,8053.00,8054.50,8048.00,8048.00,26025,20168250
NIFTY_F1,20151102,14:41,8049.45,8050.05,8047.10,8048.00,27900,20168250
NIFTY_F1,20151102,14:42,8049.00,8049.85,8047.10,8048.95,19575,20168250
NIFTY_F1,20151102,14:43,8047.80,8051.80,8047.75,8051.80,16500,20167500
NIFTY_F1,20151102,14:44,8052.85,8058.00,8052.20,8055.40,30525,20167500
NIFTY_F1,20151102,14:45,8055.15,8058.00,8055.00,8057.00,19425,20167500
NIFTY_F1,20151102,14:46,8056.45,8058.10,8056.00,8057.00,20100,20189776
NIFTY_F1,20151102,14:47,8057.00,8064.85,8057.00,8064.65,90825,20189776
NIFTY_F1,20151102,14:48,8065.00,8065.00,8061.65,8064.00,42750,20189776
NIFTY_F1,20151102,14:49,8064.00,8064.05,8057.50,8058.90,36075,20174850
NIFTY_F1,20151102,14:50,8058.90,8058.90,8056.05,8057.00,25875,20174850
NIFTY_F1,20151102,14:51,8057.00,8057.00,8052.65,8056.30,32400,20174850
NIFTY_F1,20151102,14:52,8056.50,8056.50,8053.00,8054.00,17175,20183624
NIFTY_F1,20151102,14:53,8053.75,8057.95,8052.45,8054.50,19125,20183624
NIFTY_F1,20151102,14:54,8053.20,8055.00,8053.20,8055.00,19050,20183624
NIFTY_F1,20151102,14:55,8055.00,8060.80,8055.00,8058.95,22350,20197800
NIFTY_F1,20151102,14:56,8059.00,8059.50,8056.00,8059.50,13050,20197800
NIFTY_F1,20151102,14:57,8059.95,8059.95,8056.30,8056.95,9300,20197800
NIFTY_F1,20151102,14:58,8057.05,8060.10,8056.95,8057.75,20550,20205600
NIFTY_F1,20151102,14:59,8057.85,8059.70,8057.05,8059.50,24375,20205600
NIFTY_F1,20151102,15:00,8059.50,8066.90,8059.50,8065.65,54750,20205600
NIFTY_F1,20151102,15:01,8066.60,8069.80,8065.00,8069.40,72825,20208676
NIFTY_F1,20151102,15:02,8069.45,8070.45,8063.10,8063.10,64650,20208676
NIFTY_F1,20151102,15:03,8063.00,8064.25,8063.00,8063.50,25200,20208676
NIFTY_F1,20151102,15:04,8063.50,8065.90,8063.10,8064.30,32550,20215724
NIFTY_F1,20151102,15:05,8063.75,8065.40,8063.60,8065.00,20925,20215724
NIFTY_F1,20151102,15:06,8065.15,8066.00,8064.10,8065.00,24375,20215724
NIFTY_F1,20151102,15:07,8065.45,8069.95,8065.00,8069.90,41625,20229900
NIFTY_F1,20151102,15:08,8069.90,8074.00,8069.90,8072.25,103050,20229900
NIFTY_F1,20151102,15:09,8072.95,8075.75,8072.20,8075.05,83100,20229900
NIFTY_F1,20151102,15:10,8075.20,8078.00,8075.00,8077.90,89325,20218050
NIFTY_F1,20151102,15:11,8078.15,8078.80,8074.10,8074.15,70350,20218050
NIFTY_F1,20151102,15:12,8075.00,8078.75,8074.50,8077.95,57600,20218050
NIFTY_F1,20151102,15:13,8077.10,8078.90,8076.10,8076.15,43350,20227200
NIFTY_F1,20151102,15:14,8077.00,8078.50,8075.55,8076.50,26625,20227200
NIFTY_F1,20151102,15:15,8076.85,8079.45,8076.50,8079.30,27450,20227200

NIFTY_F1,20151102,15:16,8079.45,8080.00,8073.10,8073.15,57075,20217976
NIFTY_F1,20151102,15:17,8074.40,8076.85,8071.00,8075.90,55650,20217976
NIFTY_F1,20151102,15:18,8075.90,8080.00,8075.00,8078.50,56625,20217976
NIFTY_F1,20151102,15:19,8078.00,8085.00,8078.00,8084.00,75075,20203876
NIFTY_F1,20151102,15:20,8084.85,8088.00,8080.50,8080.50,83775,20203876
NIFTY_F1,20151102,15:21,8080.55,8081.90,8078.35,8081.20,40650,20203876
NIFTY_F1,20151102,15:22,8081.90,8083.00,8081.00,8081.00,31425,20183024
NIFTY_F1,20151102,15:23,8082.00,8084.95,8081.00,8083.45,54075,20183024
NIFTY_F1,20151102,15:24,8083.40,8083.40,8079.30,8079.55,40425,20183024
NIFTY_F1,20151102,15:25,8081.00,8082.00,8079.05,8080.10,43650,20168324
NIFTY_F1,20151102,15:26,8080.00,8081.15,8078.50,8079.00,51000,20168324
NIFTY_F1,20151102,15:27,8079.00,8079.55,8078.00,8078.50,45825,20168324
NIFTY_F1,20151102,15:28,8078.10,8079.90,8077.60,8078.25,50625,20196676
NIFTY_F1,20151102,15:29,8078.00,8078.00,8075.00,8075.05,64125,20196676
NIFTY_F1,20151102,15:30,8076.00,8076.40,8074.25,8075.25,67650,20196676
NIFTY_F1,20151103,09:16,8105.15,8117.45,8103.00,8108.00,210000,18960600
NIFTY_F1,20151103,09:17,8108.25,8109.80,8104.00,8106.40,112275,19024350
NIFTY_F1,20151103,09:18,8105.15,8107.40,8102.25,8103.70,63675,19024350
NIFTY_F1,20151103,09:19,8102.10,8103.80,8100.00,8101.40,70125,19024350
NIFTY_F1,20151103,09:20,8101.40,8108.10,8101.40,8108.10,55425,19044900
NIFTY_F1,20151103,09:21,8108.05,8109.95,8107.05,8109.95,47325,19044900
NIFTY_F1,20151103,09:22,8109.75,8109.75,8105.35,8106.00,37650,19044900
NIFTY_F1,20151103,09:23,8105.70,8105.70,8097.00,8098.05,80250,19085324
NIFTY_F1,20151103,09:24,8098.00,8102.45,8097.95,8102.00,59175,19085324
NIFTY_F1,20151103,09:25,8102.50,8103.80,8096.00,8096.00,41550,19085324
NIFTY_F1,20151103,09:26,8098.00,8103.00,8097.90,8102.30,32175,19123950
NIFTY_F1,20151103,09:27,8102.30,8107.95,8102.30,8107.75,55575,19123950
NIFTY_F1,20151103,09:28,8107.80,8111.75,8107.50,8111.65,51375,19123950
NIFTY_F1,20151103,09:29,8111.65,8121.40,8110.65,8119.45,162000,19190400
NIFTY_F1,20151103,09:30,8118.30,8119.35,8115.05,8117.45,32025,19190400
NIFTY_F1,20151103,09:31,8117.45,8127.20,8117.35,8125.60,143850,19190400
NIFTY_F1,20151103,09:32,8127.45,8129.70,8124.20,8124.20,105150,19168350
NIFTY_F1,20151103,09:33,8124.60,8127.00,8123.10,8123.80,47775,19168350
NIFTY_F1,20151103,09:34,8123.00,8124.00,8121.70,8123.95,19950,19168350
NIFTY_F1,20151103,09:35,8124.00,8124.00,8119.00,8119.80,26325,19171424
NIFTY_F1,20151103,09:36,8119.50,8121.15,8114.55,8115.05,34275,19171424
NIFTY_F1,20151103,09:37,8115.05,8117.95,8115.05,8116.40,25050,19171424
NIFTY_F1,20151103,09:38,8116.40,8117.35,8113.55,8115.25,32475,19158224
NIFTY_F1,20151103,09:39,8115.25,8117.95,8113.05,8117.90,23550,19158224
NIFTY_F1,20151103,09:40,8118.00,8119.00,8117.05,8119.00,12975,19158224
NIFTY_F1,20151103,09:41,8117.20,8119.45,8117.20,8119.45,22200,19167000
NIFTY_F1,20151103,09:42,8119.00,8119.45,8117.35,8118.40,14025,19167000
NIFTY_F1,20151103,09:43,8117.15,8119.00,8117.15,8117.80,13125,19167000
NIFTY_F1,20151103,09:44,8117.20,8118.70,8117.20,8117.50,14475,19190100
NIFTY_F1,20151103,09:45,8118.00,8119.00,8116.80,8119.00,9750,19190100
NIFTY_F1,20151103,09:46,8118.10,8121.00,8118.10,8120.90,23475,19190100
NIFTY_F1,20151103,09:47,8120.95,8120.95,8119.40,8120.20,16950,19213424
NIFTY_F1,20151103,09:48,8120.25,8124.65,8120.25,8124.65,38250,19213424
NIFTY_F1,20151103,09:49,8124.10,8125.65,8122.15,8122.15,39300,19213424
NIFTY_F1,20151103,09:50,8122.15,8122.20,8120.40,8120.40,10575,19253324
NIFTY_F1,20151103,09:51,8121.05,8121.95,8119.00,8120.00,10500,19253324
NIFTY_F1,20151103,09:52,8120.00,8120.35,8117.45,8117.90,10950,19253324
NIFTY_F1,20151103,09:53,8117.00,8117.40,8113.50,8113.80,21225,19264950
NIFTY_F1,20151103,09:54,8113.80,8117.15,8113.50,8117.00,19575,19264950
NIFTY_F1,20151103,09:55,8118.10,8119.35,8115.05,8115.05,14475,19264950
NIFTY_F1,20151103,09:56,8115.20,8117.85,8115.20,8115.65,9600,19287000
NIFTY_F1,20151103,09:57,8115.95,8116.00,8114.20,8114.50,12600,19287000
NIFTY_F1,20151103,09:58,8115.00,8115.95,8113.15,8115.50,10725,19287000
NIFTY_F1,20151103,09:59,8115.10,8117.40,8114.05,8114.20,18450,19296676
NIFTY_F1,20151103,10:00,8114.20,8114.85,8113.30,8114.45,8550,19296676

NIFTY_F1,20151103,10:01,8114.95,8116.00,8113.60,8113.90,13575,19296676
NIFTY_F1,20151103,10:02,8113.60,8114.40,8113.05,8113.10,17025,19314076
NIFTY_F1,20151103,10:03,8113.05,8114.00,8109.90,8111.40,55650,19314076
NIFTY_F1,20151103,10:04,8110.05,8111.75,8109.90,8110.00,38850,19314076
NIFTY_F1,20151103,10:05,8110.20,8110.35,8108.05,8108.40,31875,19376550
NIFTY_F1,20151103,10:06,8108.05,8108.90,8105.10,8105.20,37725,19376550
NIFTY_F1,20151103,10:07,8105.00,8105.00,8103.20,8103.90,47100,19376550
NIFTY_F1,20151103,10:08,8103.90,8104.00,8097.90,8098.80,66600,19412550
NIFTY_F1,20151103,10:09,8098.80,8104.40,8097.55,8103.70,32025,19412550
NIFTY_F1,20151103,10:10,8103.85,8107.00,8103.85,8104.15,20400,19412550
NIFTY_F1,20151103,10:11,8105.35,8105.60,8102.55,8102.55,17025,19437976
NIFTY_F1,20151103,10:12,8103.00,8104.00,8101.00,8104.00,18375,19437976
NIFTY_F1,20151103,10:13,8103.50,8104.00,8102.55,8104.00,13050,19437976
NIFTY_F1,20151103,10:14,8104.00,8106.00,8103.50,8105.90,9600,19463250
NIFTY_F1,20151103,10:15,8105.90,8107.00,8105.25,8107.00,8925,19463250
NIFTY_F1,20151103,10:16,8107.00,8109.00,8105.00,8109.00,14400,19463250
NIFTY_F1,20151103,10:17,8109.00,8112.00,8109.00,8111.05,18900,19476676
NIFTY_F1,20151103,10:18,8112.00,8113.45,8111.00,8113.45,37575,19476676
NIFTY_F1,20151103,10:19,8114.00,8114.00,8110.00,8110.60,12375,19476676
NIFTY_F1,20151103,10:20,8110.25,8112.65,8110.00,8110.00,7650,19510276
NIFTY_F1,20151103,10:21,8110.00,8110.00,8109.00,8109.60,5925,19510276
NIFTY_F1,20151103,10:22,8109.60,8109.90,8107.05,8108.25,9375,19510276
NIFTY_F1,20151103,10:23,8109.20,8112.00,8108.65,8112.00,6450,19522876
NIFTY_F1,20151103,10:24,8112.00,8112.00,8109.45,8110.90,8100,19522876
NIFTY_F1,20151103,10:25,8110.00,8111.00,8109.20,8109.20,4125,19522876
NIFTY_F1,20151103,10:26,8110.45,8110.45,8108.30,8108.30,4350,19532176
NIFTY_F1,20151103,10:27,8108.25,8109.30,8108.00,8108.20,4275,19532176
NIFTY_F1,20151103,10:28,8110.10,8112.00,8110.00,8112.00,7200,19532176
NIFTY_F1,20151103,10:29,8111.25,8112.75,8111.25,8112.75,7875,19538400
NIFTY_F1,20151103,10:30,8112.75,8114.00,8111.30,8113.75,13575,19538400
NIFTY_F1,20151103,10:31,8114.00,8115.90,8114.00,8114.95,14250,19538400
NIFTY_F1,20151103,10:32,8115.00,8115.00,8112.50,8113.95,6975,19553776
NIFTY_F1,20151103,10:33,8113.40,8113.95,8111.50,8111.50,7200,19553776
NIFTY_F1,20151103,10:34,8111.50,8112.00,8110.20,8111.40,9525,19553776
NIFTY_F1,20151103,10:35,8110.50,8112.70,8110.50,8112.70,11850,19562700
NIFTY_F1,20151103,10:36,8112.00,8113.95,8111.65,8113.10,1950,19562700
NIFTY_F1,20151103,10:37,8113.70,8114.60,8113.10,8114.30,7950,19562700
NIFTY_F1,20151103,10:38,8114.30,8115.90,8114.10,8114.95,13275,19583776
NIFTY_F1,20151103,10:39,8114.90,8115.00,8113.40,8114.10,4200,19583776
NIFTY_F1,20151103,10:40,8113.40,8114.00,8113.00,8113.10,5250,19583776
NIFTY_F1,20151103,10:41,8113.00,8113.95,8111.25,8111.50,10350,19589624
NIFTY_F1,20151103,10:42,8111.25,8111.40,8107.55,8108.15,9750,19589624
NIFTY_F1,20151103,10:43,8108.20,8108.90,8106.00,8108.90,6225,19589624
NIFTY_F1,20151103,10:44,8109.25,8109.65,8106.45,8108.90,8175,19597650
NIFTY_F1,20151103,10:45,8108.10,8109.90,8108.00,8109.00,4800,19597650
NIFTY_F1,20151103,10:46,8108.50,8109.95,8108.50,8109.50,3975,19597650
NIFTY_F1,20151103,10:47,8109.65,8110.00,8109.00,8109.50,4950,19604924
NIFTY_F1,20151103,10:48,8110.00,8110.05,8109.00,8110.00,5325,19604924
NIFTY_F1,20151103,10:49,8110.00,8110.95,8108.00,8108.50,7350,19604924
NIFTY_F1,20151103,10:50,8108.60,8109.85,8107.00,8107.00,7575,19613400
NIFTY_F1,20151103,10:51,8107.85,8108.05,8106.40,8106.60,4500,19613400
NIFTY_F1,20151103,10:52,8106.95,8106.95,8105.00,8105.00,9675,19613400
NIFTY_F1,20151103,10:53,8105.40,8105.40,8103.85,8105.00,15225,19625100
NIFTY_F1,20151103,10:54,8104.90,8108.95,8104.90,8108.95,8550,19625100
NIFTY_F1,20151103,10:55,8109.00,8109.00,8105.15,8107.25,12150,19625100
NIFTY_F1,20151103,10:56,8107.40,8107.95,8105.05,8107.00,10800,19638376
NIFTY_F1,20151103,10:57,8107.00,8107.00,8106.00,8106.85,5850,19638376
NIFTY_F1,20151103,10:58,8107.00,8110.80,8106.55,8109.05,11025,19638376
NIFTY_F1,20151103,10:59,8109.90,8110.00,8109.00,8110.00,8475,19643476
NIFTY_F1,20151103,11:00,8109.25,8112.30,8109.25,8112.30,7875,19643476

NIFTY_F1,20151103,11:01,8112.40,8114.00,8112.10,8114.00,11550,19643476
NIFTY_F1,20151103,11:02,8114.30,8114.80,8108.55,8108.55,12150,19651950
NIFTY_F1,20151103,11:03,8108.90,8112.50,8108.90,8112.45,21675,19651950
NIFTY_F1,20151103,11:04,8113.05,8114.80,8113.05,8113.75,7500,19651950
NIFTY_F1,20151103,11:05,8112.45,8113.95,8112.45,8113.80,6825,19673850
NIFTY_F1,20151103,11:06,8113.80,8114.00,8113.00,8114.00,3450,19673850
NIFTY_F1,20151103,11:07,8113.45,8115.00,8112.60,8114.80,8925,19673850
NIFTY_F1,20151103,11:08,8115.00,8115.00,8112.55,8113.50,5325,19682700
NIFTY_F1,20151103,11:09,8114.00,8114.65,8112.50,8113.00,7575,19682700
NIFTY_F1,20151103,11:10,8113.00,8114.00,8112.45,8112.50,8100,19682700
NIFTY_F1,20151103,11:11,8112.45,8113.00,8108.90,8108.90,11025,19694476
NIFTY_F1,20151103,11:12,8108.90,8109.60,8108.05,8108.05,7950,19694476
NIFTY_F1,20151103,11:13,8108.05,8108.90,8107.00,8107.60,6600,19694476
NIFTY_F1,20151103,11:14,8107.15,8109.60,8107.00,8108.00,6225,19702124
NIFTY_F1,20151103,11:15,8108.00,8111.95,8107.50,8110.00,3975,19702124
NIFTY_F1,20151103,11:16,8110.00,8112.00,8108.15,8112.00,7050,19702124
NIFTY_F1,20151103,11:17,8112.10,8113.40,8112.00,8112.00,2100,19708424
NIFTY_F1,20151103,11:18,8112.50,8112.75,8111.40,8112.20,4725,19708424
NIFTY_F1,20151103,11:19,8112.90,8112.90,8109.00,8111.40,10800,19708424
NIFTY_F1,20151103,11:20,8110.00,8110.05,8106.80,8108.90,10050,19720500
NIFTY_F1,20151103,11:21,8107.85,8108.40,8106.20,8106.20,5400,19720500
NIFTY_F1,20151103,11:22,8106.30,8106.90,8106.00,8106.90,6450,19720500
NIFTY_F1,20151103,11:23,8106.00,8107.00,8106.00,8106.90,2325,19718400
NIFTY_F1,20151103,11:24,8106.65,8108.00,8106.65,8108.00,3450,19718400
NIFTY_F1,20151103,11:25,8108.00,8110.35,8108.00,8109.35,3450,19718400
NIFTY_F1,20151103,11:26,8108.25,8110.00,8108.00,8109.90,5100,19719750
NIFTY_F1,20151103,11:27,8109.30,8112.10,8109.25,8112.00,3225,19719750
NIFTY_F1,20151103,11:28,8112.70,8113.10,8110.30,8110.30,4800,19719750
NIFTY_F1,20151103,11:29,8110.30,8111.00,8110.00,8111.00,4275,19721476
NIFTY_F1,20151103,11:30,8110.00,8111.00,8109.00,8111.00,2850,19721476
NIFTY_F1,20151103,11:31,8111.00,8111.50,8110.40,8111.00,3375,19721476
NIFTY_F1,20151103,11:32,8111.00,8113.15,8110.80,8113.15,5175,19722676
NIFTY_F1,20151103,11:33,8112.10,8114.85,8112.05,8113.75,10500,19722676
NIFTY_F1,20151103,11:34,8113.75,8114.50,8111.00,8111.00,10425,19722676
NIFTY_F1,20151103,11:35,8112.00,8112.95,8111.30,8112.40,1800,19733100
NIFTY_F1,20151103,11:36,8112.50,8114.30,8112.30,8113.95,6300,19733100
NIFTY_F1,20151103,11:37,8113.25,8114.05,8111.00,8113.40,4950,19733100
NIFTY_F1,20151103,11:38,8113.40,8114.00,8112.90,8113.15,4500,19736476
NIFTY_F1,20151103,11:39,8113.90,8116.90,8113.90,8116.10,18525,19736476
NIFTY_F1,20151103,11:40,8116.10,8117.60,8115.00,8115.00,9975,19736476
NIFTY_F1,20151103,11:41,8114.40,8116.00,8112.55,8112.55,9675,19733400
NIFTY_F1,20151103,11:42,8114.00,8114.00,8111.60,8112.70,5775,19733400
NIFTY_F1,20151103,11:43,8112.05,8112.65,8110.80,8111.95,9450,19733400
NIFTY_F1,20151103,11:44,8113.00,8113.15,8110.60,8112.10,4725,19738724
NIFTY_F1,20151103,11:45,8111.00,8112.05,8110.00,8111.40,10500,19738724
NIFTY_F1,20151103,11:46,8110.05,8110.65,8108.00,8108.30,7650,19738724
NIFTY_F1,20151103,11:47,8109.00,8110.70,8109.00,8109.05,10125,19745176
NIFTY_F1,20151103,11:48,8109.05,8109.05,8108.00,8108.60,3975,19745176
NIFTY_F1,20151103,11:49,8108.60,8111.95,8108.60,8111.40,8100,19745176
NIFTY_F1,20151103,11:50,8111.50,8112.90,8110.00,8110.00,6000,19752750
NIFTY_F1,20151103,11:51,8109.65,8112.25,8109.65,8110.55,2100,19752750
NIFTY_F1,20151103,11:52,8111.00,8111.00,8107.65,8107.80,7050,19752750
NIFTY_F1,20151103,11:53,8107.70,8109.00,8107.30,8108.00,4125,19754024
NIFTY_F1,20151103,11:54,8108.70,8108.70,8106.00,8107.10,9675,19754024
NIFTY_F1,20151103,11:55,8106.60,8107.10,8105.00,8107.10,8625,19754024
NIFTY_F1,20151103,11:56,8107.00,8107.95,8106.00,8107.30,3300,19755076
NIFTY_F1,20151103,11:57,8106.00,8109.00,8106.00,8108.00,3075,19755076
NIFTY_F1,20151103,11:58,8109.05,8110.00,8108.30,8109.00,5775,19755076
NIFTY_F1,20151103,11:59,8109.05,8111.00,8108.10,8111.00,9600,19758150
NIFTY_F1,20151103,12:00,8111.00,8112.00,8109.95,8109.95,8550,19758150

NIFTY_F1,20151103,12:01,8109.30,8111.30,8108.55,8109.20,10200,19758150
NIFTY_F1,20151103,12:02,8109.50,8110.25,8106.50,8108.00,5550,19769100
NIFTY_F1,20151103,12:03,8107.00,8109.85,8107.00,8107.05,11400,19769100
NIFTY_F1,20151103,12:04,8107.50,8108.65,8105.55,8108.25,6375,19769100
NIFTY_F1,20151103,12:05,8108.50,8109.80,8107.25,8108.00,7200,19769250
NIFTY_F1,20151103,12:06,8109.00,8109.60,8107.00,8108.00,3975,19769250
NIFTY_F1,20151103,12:07,8107.60,8108.00,8106.00,8106.40,6450,19769250
NIFTY_F1,20151103,12:08,8106.00,8107.90,8105.55,8107.15,8250,19771500
NIFTY_F1,20151103,12:09,8107.15,8108.40,8106.60,8108.40,7050,19771500
NIFTY_F1,20151103,12:10,8108.50,8109.80,8107.60,8109.80,4875,19771500
NIFTY_F1,20151103,12:11,8107.40,8111.45,8107.40,8111.25,6150,19759050
NIFTY_F1,20151103,12:12,8110.25,8111.30,8109.30,8111.30,2475,19759050
NIFTY_F1,20151103,12:13,8110.50,8111.00,8108.55,8110.00,9600,19759050
NIFTY_F1,20151103,12:14,8109.90,8110.30,8107.20,8108.10,7050,19762276
NIFTY_F1,20151103,12:15,8108.40,8108.40,8106.00,8107.00,1800,19762276
NIFTY_F1,20151103,12:16,8106.10,8106.50,8105.20,8106.40,5925,19762276
NIFTY_F1,20151103,12:17,8106.50,8107.60,8105.40,8107.10,13200,19761150
NIFTY_F1,20151103,12:18,8107.10,8107.10,8102.50,8102.50,17400,19761150
NIFTY_F1,20151103,12:19,8103.00,8103.00,8101.00,8102.00,18150,19761150
NIFTY_F1,20151103,12:20,8101.40,8102.00,8086.95,8092.00,178275,19777200
NIFTY_F1,20151103,12:21,8091.00,8091.05,8081.00,8087.55,134925,19777200
NIFTY_F1,20151103,12:22,8087.60,8092.95,8087.60,8091.00,51450,19777200
NIFTY_F1,20151103,12:23,8090.60,8093.30,8090.55,8092.00,21525,19775776
NIFTY_F1,20151103,12:24,8091.50,8096.00,8091.50,8094.95,24975,19775776
NIFTY_F1,20151103,12:25,8094.70,8096.00,8093.30,8094.00,18300,19775776
NIFTY_F1,20151103,12:26,8093.95,8094.95,8091.55,8094.10,17550,19781700
NIFTY_F1,20151103,12:27,8096.45,8096.45,8089.45,8089.90,24675,19781700
NIFTY_F1,20151103,12:28,8089.90,8089.90,8085.20,8086.00,29175,19781700
NIFTY_F1,20151103,12:29,8085.90,8089.85,8085.00,8085.85,24450,19808324
NIFTY_F1,20151103,12:30,8086.00,8089.90,8085.20,8086.00,17250,19808324
NIFTY_F1,20151103,12:31,8086.40,8088.00,8085.10,8087.95,13800,19808324
NIFTY_F1,20151103,12:32,8087.95,8091.45,8087.70,8090.95,17775,19811850
NIFTY_F1,20151103,12:33,8091.00,8092.00,8090.05,8091.20,7875,19811850
NIFTY_F1,20151103,12:34,8091.00,8091.85,8089.10,8089.50,10800,19811850
NIFTY_F1,20151103,12:35,8090.00,8090.00,8087.00,8087.00,8775,19817776
NIFTY_F1,20151103,12:36,8088.00,8090.00,8087.15,8088.00,8475,19817776
NIFTY_F1,20151103,12:37,8088.40,8088.85,8086.55,8087.05,7050,19817776
NIFTY_F1,20151103,12:38,8086.60,8088.90,8086.00,8087.00,16800,19826324
NIFTY_F1,20151103,12:39,8087.00,8087.00,8081.10,8081.45,50700,19826324
NIFTY_F1,20151103,12:40,8082.00,8082.00,8076.60,8079.00,121050,19826324
NIFTY_F1,20151103,12:41,8080.00,8084.00,8078.25,8080.60,31500,19851150
NIFTY_F1,20151103,12:42,8081.50,8084.00,8081.05,8083.95,15750,19851150
NIFTY_F1,20151103,12:43,8083.95,8086.15,8083.20,8084.80,23175,19851150
NIFTY_F1,20151103,12:44,8083.00,8085.95,8082.65,8083.05,23475,19875900
NIFTY_F1,20151103,12:45,8083.05,8083.95,8080.55,8082.00,19500,19875900
NIFTY_F1,20151103,12:46,8082.05,8084.95,8082.05,8084.95,9375,19875900
NIFTY_F1,20151103,12:47,8084.40,8084.40,8080.15,8080.25,18750,19892924
NIFTY_F1,20151103,12:48,8081.20,8084.85,8080.25,8084.80,7200,19892924
NIFTY_F1,20151103,12:49,8084.00,8085.00,8082.35,8085.00,7050,19892924
NIFTY_F1,20151103,12:50,8084.00,8085.85,8083.45,8085.85,5025,19896676
NIFTY_F1,20151103,12:51,8085.05,8088.70,8085.05,8087.95,7425,19896676
NIFTY_F1,20151103,12:52,8088.60,8089.00,8086.00,8086.00,12000,19896676
NIFTY_F1,20151103,12:53,8086.00,8086.00,8082.90,8085.00,13650,19906950
NIFTY_F1,20151103,12:54,8085.00,8086.00,8084.65,8086.00,4425,19906950
NIFTY_F1,20151103,12:55,8086.00,8086.50,8085.50,8085.65,7950,19906950
NIFTY_F1,20151103,12:56,8085.50,8085.50,8082.20,8083.05,3750,19916550
NIFTY_F1,20151103,12:57,8082.50,8085.60,8082.15,8083.25,4425,19916550
NIFTY_F1,20151103,12:58,8083.10,8085.50,8083.10,8085.00,4650,19916550
NIFTY_F1,20151103,12:59,8085.00,8085.00,8083.00,8084.90,7575,19922250
NIFTY_F1,20151103,13:00,8085.00,8086.05,8085.00,8086.05,9225,19922250

NIFTY_F1,20151103,13:01,8087.00,8087.00,8085.85,8086.00,5550,19922250
NIFTY_F1,20151103,13:02,8086.00,8086.00,8081.40,8081.40,11475,19926224
NIFTY_F1,20151103,13:03,8081.40,8085.90,8081.00,8085.45,14700,19926224
NIFTY_F1,20151103,13:04,8086.00,8086.00,8084.35,8085.00,3075,19926224
NIFTY_F1,20151103,13:05,8084.05,8085.00,8081.00,8082.00,9600,19936424
NIFTY_F1,20151103,13:06,8082.00,8082.90,8077.55,8078.00,18450,19936424
NIFTY_F1,20151103,13:07,8078.00,8081.80,8077.00,8080.30,10275,19936424
NIFTY_F1,20151103,13:08,8080.30,8084.00,8080.25,8083.70,10875,19942050
NIFTY_F1,20151103,13:09,8083.70,8084.75,8083.10,8083.80,3375,19942050
NIFTY_F1,20151103,13:10,8082.15,8083.80,8079.50,8080.00,7650,19942050
NIFTY_F1,20151103,13:11,8080.00,8084.00,8079.00,8083.80,13575,19945424
NIFTY_F1,20151103,13:12,8083.75,8083.75,8081.00,8082.00,5850,19945424
NIFTY_F1,20151103,13:13,8083.00,8083.90,8082.00,8083.40,6675,19945424
NIFTY_F1,20151103,13:14,8083.40,8086.40,8083.10,8085.40,15600,19954124
NIFTY_F1,20151103,13:15,8085.15,8086.00,8077.40,8077.40,15300,19954124
NIFTY_F1,20151103,13:16,8077.90,8083.90,8077.30,8082.50,10275,19954124
NIFTY_F1,20151103,13:17,8083.95,8086.00,8083.95,8085.80,6450,19961624
NIFTY_F1,20151103,13:18,8085.00,8085.70,8084.00,8085.70,3000,19961624
NIFTY_F1,20151103,13:19,8085.90,8086.30,8085.05,8086.30,7575,19961624
NIFTY_F1,20151103,13:20,8087.00,8089.00,8086.30,8088.70,13575,19963050
NIFTY_F1,20151103,13:21,8088.75,8089.20,8086.90,8086.90,12600,19963050
NIFTY_F1,20151103,13:22,8086.80,8087.00,8085.25,8086.50,6375,19963050
NIFTY_F1,20151103,13:23,8085.20,8088.30,8085.00,8088.30,7875,19968524
NIFTY_F1,20151103,13:24,8088.65,8088.65,8085.00,8085.00,9375,19968524
NIFTY_F1,20151103,13:25,8084.00,8086.55,8084.00,8086.25,2850,19968524
NIFTY_F1,20151103,13:26,8087.00,8088.95,8086.25,8088.50,4575,19975500
NIFTY_F1,20151103,13:27,8089.00,8090.00,8085.00,8085.45,14025,19975500
NIFTY_F1,20151103,13:28,8085.50,8085.50,8084.40,8084.40,5100,19975500
NIFTY_F1,20151103,13:29,8084.40,8084.65,8077.20,8078.40,22425,19983450
NIFTY_F1,20151103,13:30,8077.20,8082.00,8077.20,8081.90,24075,19983450
NIFTY_F1,20151103,13:31,8080.00,8080.00,8066.25,8071.00,161175,19983450
NIFTY_F1,20151103,13:32,8071.00,8072.00,8066.10,8066.50,46875,19975650
NIFTY_F1,20151103,13:33,8066.40,8071.00,8065.50,8070.95,44625,19975650
NIFTY_F1,20151103,13:34,8070.00,8072.65,8068.00,8068.00,30750,19975650
NIFTY_F1,20151103,13:35,8068.00,8068.00,8056.60,8057.80,158250,19993350
NIFTY_F1,20151103,13:36,8058.85,8063.40,8057.00,8057.00,50700,19993350
NIFTY_F1,20151103,13:37,8056.15,8063.90,8055.70,8063.00,43725,19993350
NIFTY_F1,20151103,13:38,8062.90,8067.55,8062.00,8063.00,53850,20015024
NIFTY_F1,20151103,13:39,8063.00,8066.80,8062.40,8066.80,15375,20015024
NIFTY_F1,20151103,13:40,8067.70,8067.70,8063.65,8065.60,14175,20015024
NIFTY_F1,20151103,13:41,8066.00,8066.35,8061.50,8061.50,12300,20031450
NIFTY_F1,20151103,13:42,8062.00,8066.80,8060.10,8066.00,14700,20031450
NIFTY_F1,20151103,13:43,8065.90,8070.00,8065.00,8069.45,13725,20031450
NIFTY_F1,20151103,13:44,8068.20,8070.00,8067.00,8068.80,10350,20040524
NIFTY_F1,20151103,13:45,8069.25,8070.00,8067.40,8069.45,14775,20040524
NIFTY_F1,20151103,13:46,8069.00,8069.00,8066.00,8066.00,13275,20040524
NIFTY_F1,20151103,13:47,8066.00,8067.00,8065.00,8066.50,10200,20042850
NIFTY_F1,20151103,13:48,8066.45,8067.55,8065.05,8065.40,6825,20042850
NIFTY_F1,20151103,13:49,8067.00,8071.40,8066.80,8071.40,12750,20042850
NIFTY_F1,20151103,13:50,8070.40,8071.35,8069.10,8069.80,13650,20046076
NIFTY_F1,20151103,13:51,8069.80,8069.90,8065.05,8066.00,10950,20046076
NIFTY_F1,20151103,13:52,8066.00,8066.95,8065.20,8065.80,8850,20046076
NIFTY_F1,20151103,13:53,8065.05,8069.95,8065.00,8069.50,14700,20058376
NIFTY_F1,20151103,13:54,8068.55,8070.00,8066.55,8070.00,9825,20058376
NIFTY_F1,20151103,13:55,8070.95,8074.00,8070.00,8073.00,18375,20058376
NIFTY_F1,20151103,13:56,8073.65,8075.80,8072.50,8072.60,23175,20056500
NIFTY_F1,20151103,13:57,8072.55,8076.10,8072.15,8076.10,9675,20056500
NIFTY_F1,20151103,13:58,8076.00,8077.00,8073.65,8076.00,21300,20056500
NIFTY_F1,20151103,13:59,8074.20,8082.15,8074.20,8079.50,43350,20067000
NIFTY_F1,20151103,14:00,8079.00,8081.00,8077.00,8078.00,19425,20067000

NIFTY_F1,20151103,14:01,8078.00,8079.00,8075.55,8077.20,14175,20067000
NIFTY_F1,20151103,14:02,8078.00,8079.00,8076.50,8078.50,10725,20065876
NIFTY_F1,20151103,14:03,8078.80,8080.00,8078.00,8080.00,12525,20065876
NIFTY_F1,20151103,14:04,8080.95,8081.90,8079.00,8079.90,12825,20065876
NIFTY_F1,20151103,14:05,8080.05,8082.00,8080.05,8081.50,14625,20076300
NIFTY_F1,20151103,14:06,8081.50,8081.50,8076.25,8079.50,15675,20076300
NIFTY_F1,20151103,14:07,8080.90,8081.45,8079.00,8081.00,6750,20076300
NIFTY_F1,20151103,14:08,8081.00,8081.00,8079.00,8079.20,8175,20079750
NIFTY_F1,20151103,14:09,8080.20,8080.50,8078.25,8079.05,9900,20079750
NIFTY_F1,20151103,14:10,8080.45,8080.45,8077.70,8078.50,7650,20079750
NIFTY_F1,20151103,14:11,8078.50,8080.80,8077.25,8080.80,9225,20076900
NIFTY_F1,20151103,14:12,8080.80,8089.00,8080.50,8084.95,45075,20076900
NIFTY_F1,20151103,14:13,8084.95,8088.00,8084.95,8085.30,21225,20076900
NIFTY_F1,20151103,14:14,8086.00,8088.70,8085.00,8088.15,23775,20069550
NIFTY_F1,20151103,14:15,8088.70,8093.80,8087.00,8093.75,53400,20069550
NIFTY_F1,20151103,14:16,8093.75,8098.00,8093.20,8095.00,94425,20069550
NIFTY_F1,20151103,14:17,8095.65,8105.60,8095.10,8103.00,136800,20018250
NIFTY_F1,20151103,14:18,8102.75,8104.00,8099.00,8103.00,48600,20018250
NIFTY_F1,20151103,14:19,8103.00,8103.00,8095.60,8096.30,43050,20018250
NIFTY_F1,20151103,14:20,8096.65,8102.00,8096.00,8098.60,35700,19991024
NIFTY_F1,20151103,14:21,8099.50,8106.45,8097.60,8106.00,53175,19991024
NIFTY_F1,20151103,14:22,8106.75,8106.75,8101.45,8101.45,23700,19991024
NIFTY_F1,20151103,14:23,8101.50,8103.05,8098.15,8099.95,21975,19995076
NIFTY_F1,20151103,14:24,8101.00,8101.00,8097.95,8097.95,16500,19995076
NIFTY_F1,20151103,14:25,8098.00,8099.00,8096.05,8098.00,12300,19995076
NIFTY_F1,20151103,14:26,8097.60,8098.45,8096.05,8097.95,10725,20002424
NIFTY_F1,20151103,14:27,8097.95,8100.00,8094.25,8095.35,26550,20002424
NIFTY_F1,20151103,14:28,8095.50,8095.50,8092.05,8092.20,31575,20002424
NIFTY_F1,20151103,14:29,8093.50,8093.50,8090.50,8090.50,26100,20013300
NIFTY_F1,20151103,14:30,8091.00,8094.60,8090.50,8092.60,12825,20013300
NIFTY_F1,20151103,14:31,8092.90,8092.90,8087.80,8088.00,27225,20013300
NIFTY_F1,20151103,14:32,8088.00,8089.75,8086.20,8089.35,24000,20005200
NIFTY_F1,20151103,14:33,8088.00,8093.00,8088.00,8092.90,9600,20005200
NIFTY_F1,20151103,14:34,8093.00,8095.00,8092.50,8094.00,11850,20005200
NIFTY_F1,20151103,14:35,8093.10,8093.90,8091.10,8092.00,4800,20009250
NIFTY_F1,20151103,14:36,8090.00,8090.50,8087.05,8088.65,32625,20009250
NIFTY_F1,20151103,14:37,8088.55,8096.00,8088.55,8093.15,12675,20009250
NIFTY_F1,20151103,14:38,8094.95,8095.50,8090.00,8090.00,7800,20037150
NIFTY_F1,20151103,14:39,8091.45,8094.00,8090.00,8090.00,5550,20037150
NIFTY_F1,20151103,14:40,8089.10,8092.90,8088.35,8090.55,11175,20037150
NIFTY_F1,20151103,14:41,8090.60,8093.00,8090.00,8090.00,5625,20036700
NIFTY_F1,20151103,14:42,8091.50,8093.00,8090.15,8092.05,3000,20036700
NIFTY_F1,20151103,14:43,8093.00,8096.00,8092.05,8096.00,6225,20036700
NIFTY_F1,20151103,14:44,8096.00,8098.60,8093.30,8096.25,117975,20145824
NIFTY_F1,20151103,14:45,8096.10,8100.00,8096.10,8099.25,16425,20145824
NIFTY_F1,20151103,14:46,8098.95,8098.95,8096.05,8097.50,22800,20145824
NIFTY_F1,20151103,14:47,8096.65,8096.65,8090.50,8093.85,16875,20151000
NIFTY_F1,20151103,14:48,8093.85,8098.00,8092.30,8097.00,12825,20151000
NIFTY_F1,20151103,14:49,8097.55,8097.55,8095.00,8097.05,6225,20151000
NIFTY_F1,20151103,14:50,8096.00,8097.60,8096.00,8096.00,6750,20157300
NIFTY_F1,20151103,14:51,8096.00,8096.45,8095.00,8095.00,7050,20157300
NIFTY_F1,20151103,14:52,8095.15,8095.85,8093.00,8093.15,12525,20157300
NIFTY_F1,20151103,14:53,8093.50,8094.75,8091.20,8092.45,7950,20160600
NIFTY_F1,20151103,14:54,8091.50,8094.10,8091.00,8094.00,8625,20160600
NIFTY_F1,20151103,14:55,8094.25,8094.75,8092.00,8093.00,12375,20160600
NIFTY_F1,20151103,14:56,8094.00,8094.00,8091.95,8092.05,8475,20157450
NIFTY_F1,20151103,14:57,8093.00,8096.85,8093.00,8093.00,8625,20157450
NIFTY_F1,20151103,14:58,8093.50,8096.00,8093.50,8094.25,2550,20157450
NIFTY_F1,20151103,14:59,8095.90,8096.65,8094.40,8094.50,9525,20157600
NIFTY_F1,20151103,15:00,8095.00,8097.75,8094.60,8096.75,9900,20157600

NIFTY_F1,20151103,15:01,8098.00,8108.00,8097.05,8106.00,97275,20157600
NIFTY_F1,20151103,15:02,8105.30,8107.95,8098.00,8100.00,43875,20114476
NIFTY_F1,20151103,15:03,8100.00,8100.00,8092.90,8093.50,33900,20114476
NIFTY_F1,20151103,15:04,8094.05,8096.50,8093.00,8095.10,23700,20114476
NIFTY_F1,20151103,15:05,8096.30,8097.00,8092.00,8093.00,31125,20096924
NIFTY_F1,20151103,15:06,8093.00,8093.00,8090.10,8090.70,31425,20096924
NIFTY_F1,20151103,15:07,8091.80,8094.00,8090.10,8090.25,20925,20096924
NIFTY_F1,20151103,15:08,8090.10,8092.75,8090.00,8092.70,23775,20081624
NIFTY_F1,20151103,15:09,8092.85,8095.00,8092.10,8093.25,15600,20081624
NIFTY_F1,20151103,15:10,8093.85,8095.00,8092.70,8092.70,23250,20081624
NIFTY_F1,20151103,15:11,8092.75,8092.75,8091.25,8091.75,18225,20067900
NIFTY_F1,20151103,15:12,8092.15,8095.40,8092.15,8094.20,24375,20067900
NIFTY_F1,20151103,15:13,8095.00,8095.35,8093.40,8094.95,21825,20067900
NIFTY_F1,20151103,15:14,8095.30,8096.00,8093.45,8094.00,63300,20075550
NIFTY_F1,20151103,15:15,8094.00,8095.65,8094.00,8095.00,51225,20075550
NIFTY_F1,20151103,15:16,8095.00,8096.00,8092.05,8092.05,73800,20075550
NIFTY_F1,20151103,15:17,8092.05,8094.90,8090.55,8090.55,46350,20093924
NIFTY_F1,20151103,15:18,8090.55,8092.25,8090.10,8090.45,35400,20093924
NIFTY_F1,20151103,15:19,8090.10,8091.00,8086.85,8087.45,48075,20093924
NIFTY_F1,20151103,15:20,8087.45,8089.90,8087.45,8087.90,21150,20082076
NIFTY_F1,20151103,15:21,8087.45,8087.50,8084.50,8084.55,42075,20082076
NIFTY_F1,20151103,15:22,8084.55,8085.00,8078.80,8079.90,67350,20082076
NIFTY_F1,20151103,15:23,8079.90,8080.90,8077.10,8077.15,52650,20057700
NIFTY_F1,20151103,15:24,8077.10,8078.85,8074.50,8074.85,55425,20057700
NIFTY_F1,20151103,15:25,8074.90,8075.00,8071.50,8071.55,42150,20057700
NIFTY_F1,20151103,15:26,8071.90,8074.50,8071.55,8073.00,65925,20049750
NIFTY_F1,20151103,15:27,8074.00,8075.00,8072.80,8073.40,70275,20049750
NIFTY_F1,20151103,15:28,8073.20,8074.95,8073.20,8074.60,40725,20049750
NIFTY_F1,20151103,15:29,8074.80,8077.00,8074.05,8076.00,59850,20069550
NIFTY_F1,20151103,15:30,8077.00,8077.40,8072.85,8075.00,59475,20069550
NIFTY_F1,20151104,09:16,8132.55,8145.00,8131.15,8133.00,301200,19054724
NIFTY_F1,20151104,09:17,8132.75,8137.95,8132.50,8135.05,114375,19054724
NIFTY_F1,20151104,09:18,8134.70,8137.45,8134.10,8135.10,94650,19054724
NIFTY_F1,20151104,09:19,8135.10,8136.65,8130.00,8131.95,102375,19108500
NIFTY_F1,20151104,09:20,8130.70,8140.00,8130.70,8140.00,64425,19108500
NIFTY_F1,20151104,09:21,8140.40,8143.00,8140.25,8141.25,84075,19108500
NIFTY_F1,20151104,09:22,8141.50,8141.95,8136.00,8136.70,57450,19120500
NIFTY_F1,20151104,09:23,8136.60,8137.55,8132.95,8134.15,72750,19120500
NIFTY_F1,20151104,09:24,8134.00,8135.00,8132.10,8133.65,42300,19120500
NIFTY_F1,20151104,09:25,8134.45,8136.00,8133.10,8133.15,46425,19151924
NIFTY_F1,20151104,09:26,8134.00,8134.00,8128.80,8131.00,54825,19151924
NIFTY_F1,20151104,09:27,8131.40,8132.00,8125.00,8126.40,86925,19151924
NIFTY_F1,20151104,09:28,8126.40,8130.70,8126.00,8128.60,39450,19161300
NIFTY_F1,20151104,09:29,8129.00,8131.00,8128.20,8131.00,19950,19161300
NIFTY_F1,20151104,09:30,8130.35,8135.05,8130.25,8132.20,53925,19161300
NIFTY_F1,20151104,09:31,8131.65,8134.85,8130.00,8132.10,51150,19220476
NIFTY_F1,20151104,09:32,8132.10,8133.05,8130.00,8132.15,15750,19220476
NIFTY_F1,20151104,09:33,8132.00,8132.00,8126.10,8126.10,17775,19220476
NIFTY_F1,20151104,09:34,8126.35,8128.65,8125.10,8125.15,25800,19238924
NIFTY_F1,20151104,09:35,8125.20,8127.30,8123.15,8127.30,47025,19238924
NIFTY_F1,20151104,09:36,8127.05,8129.00,8127.00,8128.90,27825,19238924
NIFTY_F1,20151104,09:37,8128.50,8130.40,8128.00,8129.10,31350,19259476
NIFTY_F1,20151104,09:38,8129.10,8130.60,8127.10,8128.15,28050,19259476
NIFTY_F1,20151104,09:39,8128.50,8130.40,8127.15,8130.40,20475,19259476
NIFTY_F1,20151104,09:40,8130.50,8130.50,8123.70,8124.60,20850,19292400
NIFTY_F1,20151104,09:41,8124.45,8124.70,8122.05,8124.00,92925,19292400
NIFTY_F1,20151104,09:42,8123.00,8125.95,8120.85,8122.85,61950,19292400
NIFTY_F1,20151104,09:43,8122.75,8124.05,8120.65,8124.00,41925,19392600
NIFTY_F1,20151104,09:44,8123.10,8125.00,8123.00,8124.65,21000,19392600
NIFTY_F1,20151104,09:45,8125.00,8126.00,8123.95,8125.00,17175,19392600

NIFTY_F1,20151104,09:46,8125.85,8127.30,8124.00,8124.00,21075,19410750
NIFTY_F1,20151104,09:47,8123.10,8125.20,8122.10,8125.00,19425,19410750
NIFTY_F1,20151104,09:48,8125.95,8125.95,8123.00,8123.10,21600,19410750
NIFTY_F1,20151104,09:49,8123.25,8126.00,8122.60,8123.75,70500,19414424
NIFTY_F1,20151104,09:50,8122.50,8126.00,8121.05,8126.00,26475,19414424
NIFTY_F1,20151104,09:51,8125.00,8126.65,8122.95,8124.75,39075,19414424
NIFTY_F1,20151104,09:52,8124.50,8125.50,8122.65,8122.80,16125,19431524
NIFTY_F1,20151104,09:53,8124.60,8124.60,8121.30,8121.50,26475,19431524
NIFTY_F1,20151104,09:54,8121.60,8122.80,8120.00,8122.40,54675,19431524
NIFTY_F1,20151104,09:55,8122.00,8123.65,8120.35,8120.60,82350,19475176
NIFTY_F1,20151104,09:56,8120.60,8122.10,8120.00,8122.00,28800,19475176
NIFTY_F1,20151104,09:57,8122.00,8123.90,8120.70,8123.90,24450,19475176
NIFTY_F1,20151104,09:58,8122.10,8125.00,8122.00,8124.05,25200,19471350
NIFTY_F1,20151104,09:59,8125.00,8127.00,8124.30,8127.00,19875,19471350
NIFTY_F1,20151104,10:00,8127.20,8128.00,8125.00,8126.00,11250,19471350
NIFTY_F1,20151104,10:01,8125.00,8128.00,8125.00,8126.20,12675,19488300
NIFTY_F1,20151104,10:02,8125.25,8125.65,8122.05,8123.10,15450,19488300
NIFTY_F1,20151104,10:03,8123.85,8124.90,8122.50,8124.00,6600,19488300
NIFTY_F1,20151104,10:04,8123.10,8124.00,8122.00,8122.10,17100,19492950
NIFTY_F1,20151104,10:05,8122.10,8124.00,8121.00,8124.00,14700,19492950
NIFTY_F1,20151104,10:06,8124.00,8124.00,8119.10,8121.00,24825,19492950
NIFTY_F1,20151104,10:07,8121.05,8121.65,8115.45,8115.80,27000,19495724
NIFTY_F1,20151104,10:08,8115.50,8120.00,8115.20,8119.50,16875,19495724
NIFTY_F1,20151104,10:09,8120.00,8124.20,8120.00,8122.30,20100,19495724
NIFTY_F1,20151104,10:10,8122.00,8124.00,8121.20,8122.65,15300,19521600
NIFTY_F1,20151104,10:11,8123.05,8124.00,8123.00,8124.00,5100,19521600
NIFTY_F1,20151104,10:12,8124.00,8125.65,8123.85,8125.65,18750,19521600
NIFTY_F1,20151104,10:13,8125.00,8125.90,8123.80,8125.30,7800,19537576
NIFTY_F1,20151104,10:14,8124.70,8125.50,8123.00,8124.00,27225,19537576
NIFTY_F1,20151104,10:15,8123.95,8124.80,8122.00,8122.00,52875,19537576
NIFTY_F1,20151104,10:16,8121.95,8123.80,8120.50,8122.05,20925,19562924
NIFTY_F1,20151104,10:17,8123.60,8124.95,8122.00,8124.00,18000,19562924
NIFTY_F1,20151104,10:18,8124.05,8124.05,8122.00,8122.05,6000,19562924
NIFTY_F1,20151104,10:19,8122.65,8122.65,8121.00,8121.60,6075,19570200
NIFTY_F1,20151104,10:20,8121.60,8124.55,8121.60,8124.55,4650,19570200
NIFTY_F1,20151104,10:21,8124.50,8125.00,8124.00,8125.00,12375,19570200
NIFTY_F1,20151104,10:22,8125.00,8125.00,8122.05,8123.00,10200,19584750
NIFTY_F1,20151104,10:23,8123.00,8124.00,8122.05,8123.45,3900,19584750
NIFTY_F1,20151104,10:24,8123.45,8123.45,8121.15,8122.45,5400,19584750
NIFTY_F1,20151104,10:25,8122.45,8122.45,8117.00,8117.00,25350,19600576
NIFTY_F1,20151104,10:26,8117.00,8117.00,8112.50,8116.85,47925,19600576
NIFTY_F1,20151104,10:27,8116.05,8117.85,8116.05,8117.80,19425,19600576
NIFTY_F1,20151104,10:28,8117.85,8119.00,8117.00,8117.00,11475,19607176
NIFTY_F1,20151104,10:29,8117.00,8120.00,8117.00,8119.10,16125,19607176
NIFTY_F1,20151104,10:30,8119.25,8119.85,8115.35,8115.35,26475,19607176
NIFTY_F1,20151104,10:31,8116.00,8117.60,8115.55,8116.50,9150,19634924
NIFTY_F1,20151104,10:32,8116.50,8118.00,8116.05,8117.85,8925,19634924
NIFTY_F1,20151104,10:33,8118.00,8119.00,8117.00,8119.00,27300,19634924
NIFTY_F1,20151104,10:34,8119.00,8121.60,8118.00,8121.00,22950,19657950
NIFTY_F1,20151104,10:35,8121.00,8121.00,8118.00,8119.00,8925,19657950
NIFTY_F1,20151104,10:36,8120.00,8120.45,8118.45,8118.45,4350,19657950
NIFTY_F1,20151104,10:37,8119.40,8119.55,8117.00,8118.20,9225,19668450
NIFTY_F1,20151104,10:38,8117.05,8119.80,8116.40,8119.80,7575,19668450
NIFTY_F1,20151104,10:39,8120.00,8120.00,8114.40,8115.00,23325,19668450
NIFTY_F1,20151104,10:40,8115.00,8117.95,8114.25,8117.00,17325,19684276
NIFTY_F1,20151104,10:41,8118.00,8118.00,8115.00,8117.90,6300,19684276
NIFTY_F1,20151104,10:42,8118.70,8118.90,8117.10,8118.40,4050,19684276
NIFTY_F1,20151104,10:43,8118.10,8121.00,8118.00,8121.00,13200,19690124
NIFTY_F1,20151104,10:44,8121.00,8121.35,8117.50,8117.85,6600,19690124
NIFTY_F1,20151104,10:45,8118.50,8118.65,8115.05,8115.05,8475,19690124

NIFTY_F1,20151104,10:46,8116.00,8117.30,8115.00,8116.60,4875,19694324
NIFTY_F1,20151104,10:47,8116.60,8117.00,8114.35,8116.10,14325,19694324
NIFTY_F1,20151104,10:48,8116.00,8116.90,8115.00,8115.15,5100,19694324
NIFTY_F1,20151104,10:49,8115.15,8115.95,8114.00,8115.05,10050,19696424
NIFTY_F1,20151104,10:50,8115.10,8115.10,8113.50,8114.05,9675,19696424
NIFTY_F1,20151104,10:51,8114.05,8114.25,8111.10,8111.10,19275,19696424
NIFTY_F1,20151104,10:52,8111.10,8111.10,8106.00,8108.00,97950,19706850
NIFTY_F1,20151104,10:53,8108.00,8109.30,8106.00,8106.15,21075,19706850
NIFTY_F1,20151104,10:54,8105.30,8106.90,8101.00,8101.55,83775,19706850
NIFTY_F1,20151104,10:55,8102.85,8107.65,8101.30,8106.90,41700,19695300
NIFTY_F1,20151104,10:56,8105.55,8106.00,8095.15,8101.00,114375,19695300
NIFTY_F1,20151104,10:57,8101.00,8106.70,8100.50,8102.00,31875,19695300
NIFTY_F1,20151104,10:58,8102.00,8105.35,8100.05,8102.75,30750,19713076
NIFTY_F1,20151104,10:59,8103.90,8103.95,8100.25,8102.00,32175,19713076
NIFTY_F1,20151104,11:00,8102.00,8106.00,8102.00,8106.00,12900,19713076
NIFTY_F1,20151104,11:01,8105.50,8106.00,8102.00,8103.70,9525,19724250
NIFTY_F1,20151104,11:02,8103.70,8106.70,8103.00,8106.00,21675,19724250
NIFTY_F1,20151104,11:03,8106.00,8107.00,8105.00,8106.50,16575,19724250
NIFTY_F1,20151104,11:04,8106.50,8108.00,8105.50,8107.90,22200,19753724
NIFTY_F1,20151104,11:05,8107.90,8110.00,8107.40,8110.00,20700,19753724
NIFTY_F1,20151104,11:06,8110.00,8110.90,8108.40,8110.00,9600,19753724
NIFTY_F1,20151104,11:07,8110.00,8110.00,8105.00,8105.05,16575,19756800
NIFTY_F1,20151104,11:08,8104.00,8105.90,8103.60,8105.90,10425,19756800
NIFTY_F1,20151104,11:09,8107.00,8108.70,8107.00,8107.85,8400,19756800
NIFTY_F1,20151104,11:10,8106.55,8108.45,8106.45,8106.70,4050,19763400
NIFTY_F1,20151104,11:11,8106.70,8108.95,8106.70,8108.00,8475,19763400
NIFTY_F1,20151104,11:12,8108.00,8108.50,8106.55,8107.95,5025,19763400
NIFTY_F1,20151104,11:13,8108.00,8108.00,8105.50,8108.00,9150,19772400
NIFTY_F1,20151104,11:14,8108.10,8108.60,8107.00,8107.75,3375,19772400
NIFTY_F1,20151104,11:15,8108.00,8108.40,8106.40,8107.40,3675,19772400
NIFTY_F1,20151104,11:16,8107.95,8108.60,8107.95,8108.40,2400,19779150
NIFTY_F1,20151104,11:17,8108.60,8110.00,8108.30,8110.00,7650,19779150
NIFTY_F1,20151104,11:18,8110.00,8112.90,8109.50,8112.80,22950,19779150
NIFTY_F1,20151104,11:19,8112.90,8113.95,8111.85,8113.00,14550,19784400
NIFTY_F1,20151104,11:20,8113.90,8113.95,8111.00,8112.00,14025,19784400
NIFTY_F1,20151104,11:21,8110.90,8112.50,8110.35,8111.65,6225,19784400
NIFTY_F1,20151104,11:22,8112.00,8112.00,8111.00,8112.00,5550,19787624
NIFTY_F1,20151104,11:23,8111.25,8111.75,8109.10,8110.30,8700,19787624
NIFTY_F1,20151104,11:24,8109.35,8112.95,8109.20,8112.50,6450,19787624
NIFTY_F1,20151104,11:25,8112.50,8112.50,8110.00,8110.00,2775,19794000
NIFTY_F1,20151104,11:26,8111.65,8112.00,8110.00,8111.05,2625,19794000
NIFTY_F1,20151104,11:27,8112.00,8112.95,8110.10,8112.95,6375,19794000
NIFTY_F1,20151104,11:28,8112.95,8117.00,8112.40,8117.00,29775,19794524
NIFTY_F1,20151104,11:29,8117.00,8117.40,8115.00,8116.40,11850,19794524
NIFTY_F1,20151104,11:30,8117.75,8118.00,8113.95,8115.00,6075,19794524
NIFTY_F1,20151104,11:31,8115.70,8117.00,8114.05,8117.00,11175,19797824
NIFTY_F1,20151104,11:32,8117.40,8120.45,8115.55,8118.30,61050,19797824
NIFTY_F1,20151104,11:33,8118.05,8120.65,8118.00,8120.10,23700,19797824
NIFTY_F1,20151104,11:34,8120.85,8121.00,8118.00,8118.55,9600,19804724
NIFTY_F1,20151104,11:35,8118.00,8121.10,8118.00,8120.80,14175,19804724
NIFTY_F1,20151104,11:36,8120.80,8122.00,8119.00,8119.15,20850,19804724
NIFTY_F1,20151104,11:37,8119.15,8119.15,8118.00,8118.50,6150,19812676
NIFTY_F1,20151104,11:38,8118.90,8119.00,8115.05,8116.80,11775,19812676
NIFTY_F1,20151104,11:39,8115.25,8116.75,8115.00,8115.25,5700,19812676
NIFTY_F1,20151104,11:40,8116.00,8116.00,8113.05,8113.05,10125,19817776
NIFTY_F1,20151104,11:41,8113.05,8114.95,8113.05,8114.00,5250,19817776
NIFTY_F1,20151104,11:42,8113.60,8114.00,8111.10,8111.10,6000,19817776
NIFTY_F1,20151104,11:43,8111.05,8112.50,8110.05,8112.00,7800,19817850
NIFTY_F1,20151104,11:44,8111.00,8113.95,8110.10,8113.95,10350,19817850
NIFTY_F1,20151104,11:45,8114.00,8114.45,8111.60,8111.60,4500,19817850

NIFTY_F1,20151104,11:46,8113.00,8114.45,8111.60,8114.00,3450,19818824
NIFTY_F1,20151104,11:47,8113.20,8115.90,8113.20,8115.90,5325,19818824
NIFTY_F1,20151104,11:48,8115.25,8116.00,8114.50,8115.50,6450,19818824
NIFTY_F1,20151104,11:49,8115.45,8116.35,8113.80,8113.80,5475,19822200
NIFTY_F1,20151104,11:50,8114.45,8114.45,8110.65,8112.00,5700,19822200
NIFTY_F1,20151104,11:51,8111.35,8115.00,8111.35,8115.00,5100,19822200
NIFTY_F1,20151104,11:52,8115.00,8117.00,8114.60,8116.10,6450,19825950
NIFTY_F1,20151104,11:53,8116.20,8117.50,8115.75,8117.45,2775,19825950
NIFTY_F1,20151104,11:54,8117.00,8118.00,8115.25,8116.80,12600,19825950
NIFTY_F1,20151104,11:55,8116.95,8117.00,8115.00,8115.55,5475,19838324
NIFTY_F1,20151104,11:56,8116.95,8118.00,8116.00,8117.05,4800,19838324
NIFTY_F1,20151104,11:57,8117.90,8118.00,8115.50,8115.50,15825,19838324
NIFTY_F1,20151104,11:58,8116.95,8117.00,8115.00,8116.00,5775,19849876
NIFTY_F1,20151104,11:59,8115.95,8115.95,8113.30,8115.00,3150,19849876
NIFTY_F1,20151104,12:00,8115.00,8116.50,8114.00,8116.50,2775,19849876
NIFTY_F1,20151104,12:01,8115.60,8117.00,8115.00,8116.00,3075,19850624
NIFTY_F1,20151104,12:02,8115.15,8115.45,8112.00,8112.00,4200,19850624
NIFTY_F1,20151104,12:03,8112.70,8112.70,8107.50,8108.05,19350,19850624
NIFTY_F1,20151104,12:04,8108.50,8110.60,8107.00,8108.00,16575,19848000
NIFTY_F1,20151104,12:05,8108.70,8112.45,8107.50,8111.00,7650,19848000
NIFTY_F1,20151104,12:06,8111.00,8111.00,8109.10,8111.00,3900,19848000
NIFTY_F1,20151104,12:07,8110.90,8110.90,8106.85,8107.00,13575,19851750
NIFTY_F1,20151104,12:08,8107.20,8110.00,8107.20,8108.75,6525,19851750
NIFTY_F1,20151104,12:09,8108.90,8110.85,8108.90,8109.10,2850,19851750
NIFTY_F1,20151104,12:10,8109.05,8110.00,8108.30,8109.00,3300,19857900
NIFTY_F1,20151104,12:11,8109.00,8109.45,8107.00,8108.25,7125,19857900
NIFTY_F1,20151104,12:12,8108.00,8109.45,8107.20,8109.45,6825,19857900
NIFTY_F1,20151104,12:13,8109.50,8109.90,8107.60,8108.95,7875,19861650
NIFTY_F1,20151104,12:14,8108.90,8108.90,8107.00,8107.00,6900,19861650
NIFTY_F1,20151104,12:15,8107.90,8108.85,8107.00,8107.20,4875,19861650
NIFTY_F1,20151104,12:16,8107.20,8109.00,8106.00,8106.00,18900,19869000
NIFTY_F1,20151104,12:17,8105.05,8107.95,8104.95,8106.00,17025,19869000
NIFTY_F1,20151104,12:18,8105.95,8106.95,8105.15,8105.55,7050,19869000
NIFTY_F1,20151104,12:19,8105.95,8106.00,8104.50,8105.00,9150,19874776
NIFTY_F1,20151104,12:20,8105.25,8107.65,8104.50,8106.00,10650,19874776
NIFTY_F1,20151104,12:21,8105.95,8105.95,8104.15,8105.00,8175,19874776
NIFTY_F1,20151104,12:22,8105.00,8105.50,8104.15,8105.00,9600,19880924
NIFTY_F1,20151104,12:23,8105.00,8105.90,8104.00,8105.00,8325,19880924
NIFTY_F1,20151104,12:24,8105.25,8105.25,8104.10,8104.90,4425,19880924
NIFTY_F1,20151104,12:25,8105.00,8106.00,8104.20,8105.00,7650,19887450
NIFTY_F1,20151104,12:26,8105.50,8105.95,8104.20,8105.00,9825,19887450
NIFTY_F1,20151104,12:27,8105.45,8105.45,8104.40,8104.75,9675,19887450
NIFTY_F1,20151104,12:28,8105.00,8105.00,8104.25,8105.00,9450,19897124
NIFTY_F1,20151104,12:29,8104.25,8106.00,8103.90,8106.00,10275,19897124
NIFTY_F1,20151104,12:30,8105.45,8114.45,8105.00,8114.00,22500,19897124
NIFTY_F1,20151104,12:31,8113.85,8116.00,8112.00,8115.00,19200,19899000
NIFTY_F1,20151104,12:32,8114.50,8116.90,8114.00,8115.50,17175,19899000
NIFTY_F1,20151104,12:33,8115.50,8117.20,8115.00,8116.40,9975,19899000
NIFTY_F1,20151104,12:34,8116.00,8117.20,8115.00,8116.00,10575,19897424
NIFTY_F1,20151104,12:35,8117.30,8117.80,8116.00,8116.00,8550,19897424
NIFTY_F1,20151104,12:36,8117.00,8117.40,8115.30,8115.30,6150,19897424
NIFTY_F1,20151104,12:37,8116.00,8117.00,8115.35,8117.00,6075,19901924
NIFTY_F1,20151104,12:38,8117.00,8118.20,8116.10,8118.00,10725,19901924
NIFTY_F1,20151104,12:39,8118.50,8120.00,8118.50,8120.00,17025,19901924
NIFTY_F1,20151104,12:40,8120.00,8120.00,8116.95,8119.00,14475,19896524
NIFTY_F1,20151104,12:41,8119.00,8119.00,8117.00,8117.00,8925,19896524
NIFTY_F1,20151104,12:42,8117.00,8117.55,8115.10,8116.00,9975,19896524
NIFTY_F1,20151104,12:43,8115.15,8118.25,8115.15,8118.00,10875,19900800
NIFTY_F1,20151104,12:44,8118.80,8118.80,8116.15,8116.15,4500,19900800
NIFTY_F1,20151104,12:45,8116.20,8118.75,8115.60,8118.75,2400,19900800

NIFTY_F1,20151104,12:46,8118.75,8118.75,8117.50,8118.00,3525,19901100
NIFTY_F1,20151104,12:47,8117.30,8119.00,8116.60,8117.05,4875,19901100
NIFTY_F1,20151104,12:48,8117.55,8118.65,8116.25,8117.55,4575,19901100
NIFTY_F1,20151104,12:49,8116.95,8116.95,8113.00,8113.05,14325,19901176
NIFTY_F1,20151104,12:50,8113.45,8113.45,8109.10,8110.05,23475,19901176
NIFTY_F1,20151104,12:51,8110.90,8110.90,8108.10,8109.85,6675,19901176
NIFTY_F1,20151104,12:52,8109.05,8112.00,8109.00,8111.00,8625,19910624
NIFTY_F1,20151104,12:53,8110.50,8111.00,8110.20,8110.35,2025,19910624
NIFTY_F1,20151104,12:54,8111.00,8111.00,8108.00,8110.25,11325,19910624
NIFTY_F1,20151104,12:55,8108.50,8112.75,8107.65,8112.75,9450,19912576
NIFTY_F1,20151104,12:56,8112.70,8113.00,8110.00,8113.00,1500,19912576
NIFTY_F1,20151104,12:57,8112.80,8114.85,8112.00,8114.45,3600,19912576
NIFTY_F1,20151104,12:58,8112.20,8114.00,8112.05,8112.60,1125,19915200
NIFTY_F1,20151104,12:59,8112.50,8114.00,8111.50,8113.50,2625,19915200
NIFTY_F1,20151104,13:00,8114.00,8114.50,8113.50,8114.45,2925,19915200
NIFTY_F1,20151104,13:01,8115.00,8118.00,8114.55,8118.00,7650,19913550
NIFTY_F1,20151104,13:02,8117.15,8118.00,8115.15,8117.90,6000,19913550
NIFTY_F1,20151104,13:03,8117.95,8118.00,8116.90,8118.00,2475,19913550
NIFTY_F1,20151104,13:04,8117.50,8118.15,8116.00,8117.25,3450,19911900
NIFTY_F1,20151104,13:05,8117.25,8117.95,8116.00,8116.50,5925,19911900
NIFTY_F1,20151104,13:06,8117.00,8117.15,8115.00,8116.00,5325,19911900
NIFTY_F1,20151104,13:07,8116.00,8117.15,8113.55,8117.15,5100,19912950
NIFTY_F1,20151104,13:08,8116.45,8117.15,8114.40,8115.00,3675,19912950
NIFTY_F1,20151104,13:09,8115.00,8116.00,8114.05,8115.35,3600,19912950
NIFTY_F1,20151104,13:10,8115.95,8116.00,8115.00,8115.00,2850,19915050
NIFTY_F1,20151104,13:11,8115.95,8116.40,8114.50,8115.00,3675,19915050
NIFTY_F1,20151104,13:12,8115.50,8115.80,8114.00,8115.00,3825,19915050
NIFTY_F1,20151104,13:13,8114.95,8114.95,8110.65,8111.00,15450,19922476
NIFTY_F1,20151104,13:14,8111.05,8111.95,8108.00,8108.00,12675,19922476
NIFTY_F1,20151104,13:15,8108.10,8110.10,8105.50,8105.50,34200,19922476
NIFTY_F1,20151104,13:16,8105.35,8106.00,8103.10,8105.05,32325,19934624
NIFTY_F1,20151104,13:17,8106.20,8107.85,8104.95,8107.30,18600,19934624
NIFTY_F1,20151104,13:18,8107.30,8108.35,8104.75,8108.35,5925,19934624
NIFTY_F1,20151104,13:19,8108.45,8110.40,8106.40,8106.40,10650,19936650
NIFTY_F1,20151104,13:20,8107.40,8112.00,8106.10,8112.00,6300,19936650
NIFTY_F1,20151104,13:21,8112.45,8114.85,8112.45,8114.85,6525,19936650
NIFTY_F1,20151104,13:22,8114.00,8115.50,8113.70,8114.55,7050,19938300
NIFTY_F1,20151104,13:23,8115.45,8116.00,8114.50,8115.90,5475,19938300
NIFTY_F1,20151104,13:24,8115.30,8115.30,8111.15,8111.80,7875,19938300
NIFTY_F1,20151104,13:25,8113.00,8114.50,8111.00,8113.80,2475,19934100
NIFTY_F1,20151104,13:26,8113.55,8117.45,8113.05,8116.50,18375,19934100
NIFTY_F1,20151104,13:27,8116.95,8117.35,8115.00,8116.30,5250,19934100
NIFTY_F1,20151104,13:28,8117.00,8117.00,8115.65,8116.10,3450,19679700
NIFTY_F1,20151104,13:29,8116.45,8117.00,8115.60,8116.15,4125,19679700
NIFTY_F1,20151104,13:30,8116.75,8118.35,8116.00,8117.70,15300,19679700
NIFTY_F1,20151104,13:31,8117.80,8118.50,8116.00,8116.00,10350,19675724
NIFTY_F1,20151104,13:32,8116.00,8117.95,8115.55,8117.25,5700,19675724
NIFTY_F1,20151104,13:33,8116.10,8117.30,8115.10,8115.10,11475,19675724
NIFTY_F1,20151104,13:34,8115.00,8116.05,8113.00,8115.00,9075,19677150
NIFTY_F1,20151104,13:35,8115.00,8115.00,8113.00,8113.00,3975,19677150
NIFTY_F1,20151104,13:36,8113.80,8114.75,8111.50,8113.65,8550,19677150
NIFTY_F1,20151104,13:37,8113.65,8116.45,8113.65,8114.05,4575,19680824
NIFTY_F1,20151104,13:38,8114.05,8116.00,8113.65,8114.00,8325,19680824
NIFTY_F1,20151104,13:39,8114.85,8114.85,8111.90,8112.85,7800,19680824
NIFTY_F1,20151104,13:40,8114.00,8114.70,8112.50,8113.05,3975,19685250
NIFTY_F1,20151104,13:41,8113.60,8114.70,8112.50,8112.50,4650,19685250
NIFTY_F1,20151104,13:42,8112.35,8113.00,8110.30,8110.60,6825,19685250
NIFTY_F1,20151104,13:43,8110.60,8112.00,8110.00,8111.20,7650,19686600
NIFTY_F1,20151104,13:44,8110.50,8111.20,8106.70,8108.00,22350,19686600
NIFTY_F1,20151104,13:45,8108.95,8108.95,8106.00,8106.05,10350,19686600

NIFTY_F1,20151104,13:46,8106.05,8107.35,8104.00,8104.60,26850,19694324
NIFTY_F1,20151104,13:47,8104.05,8108.95,8104.00,8108.95,10875,19694324
NIFTY_F1,20151104,13:48,8109.00,8109.75,8108.00,8108.55,6300,19694324
NIFTY_F1,20151104,13:49,8108.00,8110.00,8108.00,8110.00,5850,19703700
NIFTY_F1,20151104,13:50,8110.00,8110.00,8106.95,8107.35,12150,19703700
NIFTY_F1,20151104,13:51,8107.50,8109.00,8105.15,8105.15,8475,19703700
NIFTY_F1,20151104,13:52,8106.90,8107.90,8104.00,8106.85,12000,19714724
NIFTY_F1,20151104,13:53,8106.00,8107.45,8101.10,8101.10,19125,19714724
NIFTY_F1,20151104,13:54,8100.65,8103.50,8097.00,8102.00,62550,19714724
NIFTY_F1,20151104,13:55,8102.00,8103.50,8085.45,8085.50,184425,19719676
NIFTY_F1,20151104,13:56,8086.20,8088.30,8080.20,8086.90,135225,19719676
NIFTY_F1,20151104,13:57,8087.00,8090.90,8087.00,8090.00,60225,19719676
NIFTY_F1,20151104,13:58,8089.00,8090.85,8087.05,8090.20,30525,19727776
NIFTY_F1,20151104,13:59,8090.20,8093.70,8089.00,8093.00,37650,19727776
NIFTY_F1,20151104,14:00,8093.90,8095.35,8091.95,8091.95,25800,19727776
NIFTY_F1,20151104,14:01,8090.50,8094.00,8089.00,8092.65,22200,19743676
NIFTY_F1,20151104,14:02,8094.00,8098.00,8093.95,8097.15,21525,19743676
NIFTY_F1,20151104,14:03,8097.15,8097.45,8092.60,8092.65,15675,19743676
NIFTY_F1,20151104,14:04,8092.65,8097.10,8092.65,8096.00,15450,19747050
NIFTY_F1,20151104,14:05,8096.00,8096.50,8091.00,8091.40,15375,19747050
NIFTY_F1,20151104,14:06,8091.40,8091.60,8090.00,8090.00,19575,19747050
NIFTY_F1,20151104,14:07,8090.00,8093.40,8090.00,8093.00,10425,19758150
NIFTY_F1,20151104,14:08,8093.50,8095.90,8092.40,8095.50,10650,19758150
NIFTY_F1,20151104,14:09,8095.85,8096.65,8095.00,8096.40,12825,19758150
NIFTY_F1,20151104,14:10,8096.05,8101.15,8096.00,8097.05,31275,19769176
NIFTY_F1,20151104,14:11,8097.10,8100.05,8097.05,8098.55,36825,19769176
NIFTY_F1,20151104,14:12,8100.25,8100.25,8096.30,8098.25,9375,19769176
NIFTY_F1,20151104,14:13,8098.00,8098.20,8095.00,8095.95,12300,19785824
NIFTY_F1,20151104,14:14,8096.60,8097.00,8094.00,8095.00,8550,19785824
NIFTY_F1,20151104,14:15,8094.00,8097.00,8093.40,8096.10,11925,19785824
NIFTY_F1,20151104,14:16,8096.05,8097.00,8094.00,8094.25,9375,19793776
NIFTY_F1,20151104,14:17,8094.00,8095.00,8093.15,8094.60,9300,19793776
NIFTY_F1,20151104,14:18,8095.00,8098.30,8095.00,8098.00,11700,19793776
NIFTY_F1,20151104,14:19,8098.00,8102.60,8097.35,8101.20,18525,19799624
NIFTY_F1,20151104,14:20,8101.95,8104.50,8100.50,8104.20,18750,19799624
NIFTY_F1,20151104,14:21,8104.50,8105.40,8102.50,8105.40,22950,19799624
NIFTY_F1,20151104,14:22,8105.00,8108.00,8102.60,8106.30,35175,19800376
NIFTY_F1,20151104,14:23,8106.15,8111.00,8104.35,8111.00,56625,19800376
NIFTY_F1,20151104,14:24,8111.85,8111.85,8108.05,8110.80,41400,19800376
NIFTY_F1,20151104,14:25,8110.80,8111.15,8108.00,8110.00,30300,19818000
NIFTY_F1,20151104,14:26,8110.00,8111.00,8107.50,8109.50,36750,19818000
NIFTY_F1,20151104,14:27,8108.40,8110.40,8106.35,8109.00,42825,19818000
NIFTY_F1,20151104,14:28,8110.00,8110.00,8107.15,8107.30,19800,19866376
NIFTY_F1,20151104,14:29,8108.00,8109.50,8107.25,8108.95,13350,19866376
NIFTY_F1,20151104,14:30,8107.50,8108.95,8106.40,8106.40,6600,19866376
NIFTY_F1,20151104,14:31,8106.40,8107.75,8105.50,8105.60,6600,19868700
NIFTY_F1,20151104,14:32,8106.45,8106.80,8105.45,8105.75,6600,19868700
NIFTY_F1,20151104,14:33,8106.50,8106.50,8102.35,8103.10,12825,19868700
NIFTY_F1,20151104,14:34,8104.10,8104.10,8100.60,8101.50,12975,19872300
NIFTY_F1,20151104,14:35,8101.90,8105.00,8100.00,8103.15,15600,19872300
NIFTY_F1,20151104,14:36,8104.30,8105.60,8102.50,8105.60,9675,19872300
NIFTY_F1,20151104,14:37,8105.00,8105.85,8103.50,8105.85,12000,19876200
NIFTY_F1,20151104,14:38,8105.65,8108.00,8105.65,8106.05,10125,19876200
NIFTY_F1,20151104,14:39,8106.40,8108.65,8105.00,8107.90,11325,19876200
NIFTY_F1,20151104,14:40,8107.90,8108.90,8105.05,8106.00,7350,19878300
NIFTY_F1,20151104,14:41,8106.00,8106.85,8104.00,8105.15,6075,19878300
NIFTY_F1,20151104,14:42,8105.20,8109.50,8105.20,8109.50,21300,19878300
NIFTY_F1,20151104,14:43,8108.05,8109.00,8107.15,8108.10,15075,19877250
NIFTY_F1,20151104,14:44,8108.00,8108.05,8104.15,8105.00,9825,19877250
NIFTY_F1,20151104,14:45,8104.10,8106.95,8104.10,8105.95,5700,19877250

NIFTY_F1,20151104,14:46,8105.95,8108.00,8105.10,8105.10,8250,19873500
NIFTY_F1,20151104,14:47,8105.00,8105.20,8103.50,8103.50,18225,19873500
NIFTY_F1,20151104,14:48,8103.50,8103.95,8098.10,8099.15,35550,19873500
NIFTY_F1,20151104,14:49,8099.90,8100.00,8097.00,8098.00,23175,19881000
NIFTY_F1,20151104,14:50,8096.60,8099.00,8096.35,8097.45,18075,19881000
NIFTY_F1,20151104,14:51,8098.80,8098.95,8097.00,8097.75,8100,19881000
NIFTY_F1,20151104,14:52,8098.50,8098.50,8092.20,8092.25,31125,19882050
NIFTY_F1,20151104,14:53,8093.00,8098.00,8090.70,8090.85,53850,19882050
NIFTY_F1,20151104,14:54,8091.00,8093.45,8089.65,8092.00,41925,19882050
NIFTY_F1,20151104,14:55,8092.00,8095.40,8091.20,8094.95,30825,19906424
NIFTY_F1,20151104,14:56,8094.95,8096.00,8092.60,8095.00,22200,19906424
NIFTY_F1,20151104,14:57,8096.85,8098.20,8093.55,8095.40,28800,19906424
NIFTY_F1,20151104,14:58,8095.30,8096.00,8092.00,8093.20,22350,19918800
NIFTY_F1,20151104,14:59,8093.00,8094.00,8091.00,8091.75,30150,19918800
NIFTY_F1,20151104,15:00,8091.00,8093.00,8088.25,8092.90,33225,19918800
NIFTY_F1,20151104,15:01,8092.25,8094.75,8091.50,8093.50,16875,19919550
NIFTY_F1,20151104,15:02,8092.45,8092.45,8075.25,8076.50,237750,19919550
NIFTY_F1,20151104,15:03,8079.10,8084.50,8077.00,8082.90,61200,19919550
NIFTY_F1,20151104,15:04,8081.70,8084.45,8081.00,8084.00,31275,19885350
NIFTY_F1,20151104,15:05,8084.00,8086.45,8083.20,8083.20,35625,19885350
NIFTY_F1,20151104,15:06,8083.00,8084.00,8081.00,8083.75,32925,19885350
NIFTY_F1,20151104,15:07,8083.00,8083.20,8078.05,8078.10,27825,19901324
NIFTY_F1,20151104,15:08,8079.80,8079.80,8062.40,8065.00,170625,19901324
NIFTY_F1,20151104,15:09,8063.30,8070.50,8062.75,8069.95,80775,19901324
NIFTY_F1,20151104,15:10,8069.80,8070.05,8066.95,8069.65,46050,19857676
NIFTY_F1,20151104,15:11,8069.80,8069.95,8063.00,8064.15,42000,19857676
NIFTY_F1,20151104,15:12,8064.95,8066.85,8061.60,8066.00,66975,19857676
NIFTY_F1,20151104,15:13,8066.00,8067.85,8062.35,8063.50,33450,19886100
NIFTY_F1,20151104,15:14,8063.05,8063.50,8060.05,8062.80,56325,19886100
NIFTY_F1,20151104,15:15,8062.80,8069.95,8062.80,8069.45,44025,19886100
NIFTY_F1,20151104,15:16,8069.45,8072.00,8066.55,8070.75,51075,19876650
NIFTY_F1,20151104,15:17,8070.35,8071.65,8065.45,8067.90,53550,19876650
NIFTY_F1,20151104,15:18,8068.30,8070.50,8066.65,8068.60,61575,19876650
NIFTY_F1,20151104,15:19,8069.00,8071.20,8068.60,8069.10,29325,19839224
NIFTY_F1,20151104,15:20,8070.00,8072.00,8068.95,8071.10,33150,19839224
NIFTY_F1,20151104,15:21,8071.80,8075.80,8071.10,8075.80,61950,19839224
NIFTY_F1,20151104,15:22,8076.00,8076.00,8073.15,8073.60,34950,19809300
NIFTY_F1,20151104,15:23,8073.60,8074.45,8068.60,8070.35,48225,19809300
NIFTY_F1,20151104,15:24,8071.10,8071.15,8066.00,8066.00,54000,19809300
NIFTY_F1,20151104,15:25,8066.00,8068.45,8065.05,8067.95,65175,19746000
NIFTY_F1,20151104,15:26,8067.10,8069.20,8066.00,8066.00,48975,19746000
NIFTY_F1,20151104,15:27,8066.25,8066.50,8058.55,8059.15,106500,19746000
NIFTY_F1,20151104,15:28,8059.15,8060.00,8057.85,8058.00,89025,19755076
NIFTY_F1,20151104,15:29,8057.65,8064.80,8057.65,8064.80,110250,19755076
NIFTY_F1,20151104,15:30,8064.90,8065.00,8062.00,8063.05,94800,19755076
NIFTY_F1,20151105,09:16,8053.20,8055.00,8029.70,8043.40,232350,18768376
NIFTY_F1,20151105,09:17,8042.50,8045.00,8040.00,8043.00,91275,18768376
NIFTY_F1,20151105,09:18,8044.00,8045.10,8038.00,8038.00,66675,18768376
NIFTY_F1,20151105,09:19,8038.00,8039.80,8036.50,8038.30,80100,18818476
NIFTY_F1,20151105,09:20,8039.00,8039.80,8036.50,8039.80,60750,18818476
NIFTY_F1,20151105,09:21,8039.00,8044.90,8038.05,8043.95,81900,18818476
NIFTY_F1,20151105,09:22,8044.00,8047.00,8043.85,8044.90,60375,18925650
NIFTY_F1,20151105,09:23,8045.00,8047.65,8042.85,8047.65,32325,18925650
NIFTY_F1,20151105,09:24,8047.45,8049.50,8044.25,8046.05,59175,18925650
NIFTY_F1,20151105,09:25,8047.00,8048.40,8045.05,8046.20,20700,18961500
NIFTY_F1,20151105,09:26,8046.60,8046.75,8042.30,8043.40,38325,18961500
NIFTY_F1,20151105,09:27,8043.35,8045.00,8042.50,8042.95,21900,18961500
NIFTY_F1,20151105,09:28,8043.00,8043.90,8040.00,8040.00,56325,18999076
NIFTY_F1,20151105,09:29,8040.00,8040.85,8037.25,8038.00,45975,18999076
NIFTY_F1,20151105,09:30,8037.55,8039.60,8035.90,8038.00,75000,18999076

NIFTY_F1,20151105,09:31,8038.00,8038.25,8033.35,8033.35,45600,19067476
NIFTY_F1,20151105,09:32,8033.55,8036.90,8033.50,8034.95,37125,19067476
NIFTY_F1,20151105,09:33,8034.45,8036.55,8034.20,8035.15,51450,19067476
NIFTY_F1,20151105,09:34,8035.50,8036.95,8034.90,8034.90,39300,19073776
NIFTY_F1,20151105,09:35,8034.90,8034.90,8026.65,8030.00,106800,19073776
NIFTY_F1,20151105,09:36,8029.45,8031.15,8027.85,8030.35,79950,19073776
NIFTY_F1,20151105,09:37,8030.40,8031.85,8029.00,8031.40,21000,19116900
NIFTY_F1,20151105,09:38,8030.35,8034.95,8030.35,8033.50,43875,19116900
NIFTY_F1,20151105,09:39,8033.90,8034.85,8031.55,8034.00,16050,19116900
NIFTY_F1,20151105,09:40,8034.45,8036.75,8034.00,8036.00,25200,19134300
NIFTY_F1,20151105,09:41,8036.05,8040.15,8035.80,8040.15,28650,19134300
NIFTY_F1,20151105,09:42,8039.05,8040.90,8038.00,8039.45,23700,19134300
NIFTY_F1,20151105,09:43,8039.95,8043.50,8039.65,8043.45,21525,19146524
NIFTY_F1,20151105,09:44,8043.50,8044.20,8041.15,8043.00,35250,19146524
NIFTY_F1,20151105,09:45,8041.85,8048.70,8041.85,8047.85,59475,19146524
NIFTY_F1,20151105,09:46,8047.50,8047.95,8043.20,8044.10,23775,19154324
NIFTY_F1,20151105,09:47,8044.10,8046.90,8042.15,8046.15,13875,19154324
NIFTY_F1,20151105,09:48,8045.85,8045.90,8043.00,8043.30,13500,19154324
NIFTY_F1,20151105,09:49,8043.50,8044.00,8039.95,8039.95,13950,19166476
NIFTY_F1,20151105,09:50,8041.50,8042.45,8039.55,8042.45,20625,19166476
NIFTY_F1,20151105,09:51,8042.00,8042.80,8036.00,8036.50,23025,19166476
NIFTY_F1,20151105,09:52,8036.80,8038.85,8034.70,8035.05,31650,19182000
NIFTY_F1,20151105,09:53,8035.05,8035.25,8033.30,8035.00,20625,19182000
NIFTY_F1,20151105,09:54,8035.00,8038.25,8035.00,8037.60,21075,19182000
NIFTY_F1,20151105,09:55,8038.60,8041.90,8038.50,8040.00,20775,19183650
NIFTY_F1,20151105,09:56,8040.00,8040.00,8035.00,8035.00,10575,19183650
NIFTY_F1,20151105,09:57,8035.10,8037.50,8034.20,8036.25,9900,19183650
NIFTY_F1,20151105,09:58,8036.90,8039.75,8036.40,8038.90,6375,19190024
NIFTY_F1,20151105,09:59,8039.50,8040.00,8037.75,8040.00,14250,19190024
NIFTY_F1,20151105,10:00,8039.90,8040.40,8037.10,8040.15,12075,19190024
NIFTY_F1,20151105,10:01,8040.15,8040.15,8037.25,8038.05,15300,19195424
NIFTY_F1,20151105,10:02,8039.00,8040.00,8037.70,8039.75,11175,19195424
NIFTY_F1,20151105,10:03,8040.00,8040.00,8037.65,8037.65,8400,19195424
NIFTY_F1,20151105,10:04,8037.65,8037.85,8034.55,8036.00,19800,19213500
NIFTY_F1,20151105,10:05,8035.95,8036.00,8033.10,8035.00,19125,19213500
NIFTY_F1,20151105,10:06,8035.90,8037.00,8033.50,8036.00,14775,19213500
NIFTY_F1,20151105,10:07,8036.00,8036.00,8034.00,8034.50,15225,19226850
NIFTY_F1,20151105,10:08,8035.00,8037.20,8033.50,8033.50,18075,19226850
NIFTY_F1,20151105,10:09,8034.00,8034.90,8031.90,8032.00,17700,19226850
NIFTY_F1,20151105,10:10,8032.90,8034.80,8030.00,8032.80,32475,19245824
NIFTY_F1,20151105,10:11,8032.50,8033.90,8030.30,8032.00,21750,19245824
NIFTY_F1,20151105,10:12,8032.00,8032.00,8029.00,8030.60,83475,19245824
NIFTY_F1,20151105,10:13,8031.00,8032.00,8028.50,8032.00,30150,19250700
NIFTY_F1,20151105,10:14,8031.10,8032.95,8030.30,8031.55,18150,19250700
NIFTY_F1,20151105,10:15,8031.90,8033.00,8030.50,8031.85,12600,19250700
NIFTY_F1,20151105,10:16,8030.50,8031.45,8021.00,8023.00,148125,19267500
NIFTY_F1,20151105,10:17,8023.05,8024.00,8016.60,8018.00,134025,19267500
NIFTY_F1,20151105,10:18,8018.00,8018.90,8012.70,8015.00,141600,19267500
NIFTY_F1,20151105,10:19,8015.85,8016.70,8011.70,8012.50,58875,19305600
NIFTY_F1,20151105,10:20,8013.00,8016.40,8011.20,8016.20,58575,19305600
NIFTY_F1,20151105,10:21,8016.05,8019.50,8015.75,8018.80,31125,19305600
NIFTY_F1,20151105,10:22,8018.00,8024.45,8018.00,8022.50,50775,19322776
NIFTY_F1,20151105,10:23,8024.75,8024.75,8019.55,8021.90,22725,19322776
NIFTY_F1,20151105,10:24,8020.70,8024.90,8020.15,8022.90,17325,19322776
NIFTY_F1,20151105,10:25,8020.25,8020.35,8017.05,8020.00,34800,19335300
NIFTY_F1,20151105,10:26,8020.05,8021.00,8017.00,8018.90,48975,19335300
NIFTY_F1,20151105,10:27,8018.90,8020.00,8016.50,8019.00,17100,19335300
NIFTY_F1,20151105,10:28,8019.50,8020.80,8017.00,8020.00,20475,19345276
NIFTY_F1,20151105,10:29,8021.00,8021.00,8016.20,8019.60,18375,19345276
NIFTY_F1,20151105,10:30,8019.55,8019.55,8016.50,8018.50,19275,19345276

NIFTY_F1,20151105,10:31,8019.00,8020.15,8018.00,8020.00,29400,19357876
NIFTY_F1,20151105,10:32,8018.50,8020.00,8014.30,8015.90,29025,19357876
NIFTY_F1,20151105,10:33,8015.90,8016.40,8011.25,8012.20,30000,19357876
NIFTY_F1,20151105,10:34,8011.10,8016.00,8010.00,8012.10,61425,19371900
NIFTY_F1,20151105,10:35,8013.85,8014.00,8009.00,8013.00,61875,19371900
NIFTY_F1,20151105,10:36,8013.80,8017.90,8012.10,8016.05,16050,19371900
NIFTY_F1,20151105,10:37,8016.05,8018.85,8016.00,8018.00,12675,19396424
NIFTY_F1,20151105,10:38,8018.80,8019.00,8016.35,8017.00,7875,19396424
NIFTY_F1,20151105,10:39,8017.30,8019.80,8015.30,8019.80,16950,19396424
NIFTY_F1,20151105,10:40,8019.00,8020.65,8017.00,8019.85,10425,19398976
NIFTY_F1,20151105,10:41,8019.95,8020.90,8018.00,8019.00,12975,19398976
NIFTY_F1,20151105,10:42,8019.40,8020.90,8017.35,8019.50,11775,19398976
NIFTY_F1,20151105,10:43,8020.00,8023.70,8019.25,8023.70,35700,19407150
NIFTY_F1,20151105,10:44,8023.70,8027.90,8023.40,8027.30,55725,19407150
NIFTY_F1,20151105,10:45,8027.15,8027.70,8025.00,8027.15,28725,19407150
NIFTY_F1,20151105,10:46,8027.20,8031.25,8027.20,8030.15,63375,19402650
NIFTY_F1,20151105,10:47,8030.20,8030.65,8024.65,8026.40,34050,19402650
NIFTY_F1,20151105,10:48,8026.40,8027.40,8023.95,8024.45,40575,19402650
NIFTY_F1,20151105,10:49,8024.55,8026.90,8022.50,8023.85,38025,19407976
NIFTY_F1,20151105,10:50,8024.45,8025.00,8023.25,8024.10,13350,19407976
NIFTY_F1,20151105,10:51,8025.50,8027.00,8024.10,8025.90,13800,19407976
NIFTY_F1,20151105,10:52,8026.00,8026.90,8024.00,8025.95,9675,19391476
NIFTY_F1,20151105,10:53,8025.00,8028.00,8025.00,8027.30,21300,19391476
NIFTY_F1,20151105,10:54,8026.95,8028.50,8026.70,8028.50,9750,19391476
NIFTY_F1,20151105,10:55,8026.95,8029.00,8026.80,8029.00,15450,19388324
NIFTY_F1,20151105,10:56,8029.00,8029.00,8026.05,8029.00,15975,19388324
NIFTY_F1,20151105,10:57,8029.00,8032.10,8028.80,8032.10,31350,19388324
NIFTY_F1,20151105,10:58,8032.10,8033.00,8030.05,8031.70,25350,19385476
NIFTY_F1,20151105,10:59,8031.50,8031.50,8029.05,8031.00,15525,19385476
NIFTY_F1,20151105,11:00,8030.20,8031.00,8028.00,8028.55,15675,19385476
NIFTY_F1,20151105,11:01,8028.25,8029.80,8027.00,8027.05,12450,19402200
NIFTY_F1,20151105,11:02,8027.90,8028.55,8026.00,8026.00,10500,19402200
NIFTY_F1,20151105,11:03,8026.00,8027.95,8024.00,8024.25,21825,19402200
NIFTY_F1,20151105,11:04,8025.00,8025.40,8018.95,8020.15,46650,19401076
NIFTY_F1,20151105,11:05,8022.00,8022.00,8018.00,8021.15,20850,19401076
NIFTY_F1,20151105,11:06,8020.10,8020.35,8017.00,8017.40,14175,19401076
NIFTY_F1,20151105,11:07,8017.40,8019.10,8017.00,8019.10,10500,19400924
NIFTY_F1,20151105,11:08,8018.20,8019.90,8017.70,8018.50,6600,19400924
NIFTY_F1,20151105,11:09,8019.40,8019.90,8017.40,8018.00,7650,19400924
NIFTY_F1,20151105,11:10,8018.00,8020.40,8018.00,8020.40,6900,19409324
NIFTY_F1,20151105,11:11,8019.85,8020.90,8019.70,8019.70,3600,19409324
NIFTY_F1,20151105,11:12,8020.50,8023.15,8019.40,8023.00,10575,19409324
NIFTY_F1,20151105,11:13,8021.65,8024.80,8021.35,8023.70,4200,19411424
NIFTY_F1,20151105,11:14,8023.00,8024.80,8020.65,8021.75,8175,19411424
NIFTY_F1,20151105,11:15,8020.60,8024.00,8020.00,8023.70,8475,19411424
NIFTY_F1,20151105,11:16,8023.40,8024.80,8022.00,8024.05,15150,19410224
NIFTY_F1,20151105,11:17,8023.75,8024.45,8022.50,8022.50,11400,19410224
NIFTY_F1,20151105,11:18,8022.55,8022.55,8018.40,8018.40,15675,19410224
NIFTY_F1,20151105,11:19,8018.70,8022.45,8018.70,8022.30,14625,19440976
NIFTY_F1,20151105,11:20,8022.30,8024.55,8021.00,8024.55,7575,19440976
NIFTY_F1,20151105,11:21,8024.00,8029.65,8023.65,8028.40,24825,19440976
NIFTY_F1,20151105,11:22,8028.55,8039.35,8028.00,8036.85,75900,19454850
NIFTY_F1,20151105,11:23,8038.05,8048.00,8037.40,8043.95,125325,19454850
NIFTY_F1,20151105,11:24,8043.60,8046.00,8041.15,8042.00,52950,19454850
NIFTY_F1,20151105,11:25,8042.00,8042.50,8038.20,8038.35,35625,19444200
NIFTY_F1,20151105,11:26,8038.35,8041.00,8038.10,8038.10,20850,19444200
NIFTY_F1,20151105,11:27,8038.00,8040.20,8038.00,8040.00,19125,19444200
NIFTY_F1,20151105,11:28,8040.00,8040.00,8036.60,8038.00,10500,19450424
NIFTY_F1,20151105,11:29,8037.65,8038.00,8035.30,8037.20,15450,19450424
NIFTY_F1,20151105,11:30,8037.95,8042.45,8036.05,8042.45,22125,19450424

NIFTY_F1,20151105,11:31,8042.20,8046.70,8041.00,8043.45,42525,19459876
NIFTY_F1,20151105,11:32,8043.45,8044.50,8041.00,8042.40,24000,19459876
NIFTY_F1,20151105,11:33,8042.20,8047.00,8042.00,8046.05,29175,19459876
NIFTY_F1,20151105,11:34,8046.05,8046.45,8043.00,8043.00,22275,19477200
NIFTY_F1,20151105,11:35,8044.50,8044.60,8040.30,8040.30,14025,19477200
NIFTY_F1,20151105,11:36,8040.10,8040.55,8037.15,8039.50,19725,19477200
NIFTY_F1,20151105,11:37,8040.00,8042.00,8037.65,8040.00,20100,19491450
NIFTY_F1,20151105,11:38,8040.65,8043.00,8039.00,8041.25,7500,19491450
NIFTY_F1,20151105,11:39,8043.00,8043.00,8038.30,8039.40,11100,19491450
NIFTY_F1,20151105,11:40,8039.25,8039.90,8037.15,8039.00,11025,19506900
NIFTY_F1,20151105,11:41,8038.15,8039.20,8037.05,8038.15,8700,19506900
NIFTY_F1,20151105,11:42,8038.00,8042.40,8038.00,8042.40,9075,19506900
NIFTY_F1,20151105,11:43,8042.40,8043.90,8039.25,8039.25,15225,19512900
NIFTY_F1,20151105,11:44,8040.10,8040.85,8038.00,8038.35,8325,19512900
NIFTY_F1,20151105,11:45,8038.35,8038.65,8036.00,8038.05,19875,19512900
NIFTY_F1,20151105,11:46,8038.05,8038.90,8035.25,8037.90,20100,19513124
NIFTY_F1,20151105,11:47,8036.05,8038.00,8035.35,8036.00,11025,19513124
NIFTY_F1,20151105,11:48,8036.00,8036.80,8031.60,8034.00,30450,19513124
NIFTY_F1,20151105,11:49,8034.90,8038.05,8034.90,8035.00,12150,19521150
NIFTY_F1,20151105,11:50,8036.30,8037.05,8033.25,8037.05,9900,19521150
NIFTY_F1,20151105,11:51,8037.00,8038.00,8035.20,8036.05,5250,19521150
NIFTY_F1,20151105,11:52,8038.75,8041.00,8036.70,8037.50,12450,19531124
NIFTY_F1,20151105,11:53,8041.60,8042.90,8039.00,8042.00,17700,19531124
NIFTY_F1,20151105,11:54,8040.75,8043.60,8039.50,8041.75,16500,19531124
NIFTY_F1,20151105,11:55,8041.90,8043.75,8040.00,8042.00,19875,19531576
NIFTY_F1,20151105,11:56,8043.00,8043.00,8040.50,8041.30,10275,19531576
NIFTY_F1,20151105,11:57,8043.20,8043.35,8040.50,8043.00,14400,19531576
NIFTY_F1,20151105,11:58,8042.05,8046.00,8042.05,8043.00,24075,19534724
NIFTY_F1,20151105,11:59,8044.45,8049.00,8043.00,8048.90,34800,19534724
NIFTY_F1,20151105,12:00,8047.05,8052.85,8047.05,8049.00,58875,19534724
NIFTY_F1,20151105,12:01,8049.35,8050.95,8046.00,8046.00,43275,19519124
NIFTY_F1,20151105,12:02,8047.95,8048.90,8044.50,8046.00,28275,19519124
NIFTY_F1,20151105,12:03,8046.85,8049.95,8045.50,8049.95,19050,19519124
NIFTY_F1,20151105,12:04,8049.95,8051.90,8047.80,8051.00,33750,19531124
NIFTY_F1,20151105,12:05,8049.15,8051.00,8047.50,8049.90,23475,19531124
NIFTY_F1,20151105,12:06,8049.60,8049.60,8046.20,8046.90,9900,19531124
NIFTY_F1,20151105,12:07,8046.30,8050.00,8046.10,8047.35,27525,19532924
NIFTY_F1,20151105,12:08,8048.00,8048.40,8044.50,8046.45,7350,19532924
NIFTY_F1,20151105,12:09,8045.20,8046.05,8043.05,8043.05,17625,19532924
NIFTY_F1,20151105,12:10,8044.65,8045.60,8042.55,8045.60,8850,19539824
NIFTY_F1,20151105,12:11,8045.00,8045.00,8042.00,8044.00,13950,19539824
NIFTY_F1,20151105,12:12,8045.00,8045.00,8042.35,8043.55,6975,19539824
NIFTY_F1,20151105,12:13,8043.15,8044.60,8042.35,8043.70,6300,19548224
NIFTY_F1,20151105,12:14,8043.20,8044.00,8042.00,8042.95,7425,19548224
NIFTY_F1,20151105,12:15,8042.00,8044.20,8040.15,8040.15,11775,19548224
NIFTY_F1,20151105,12:16,8041.00,8041.00,8036.10,8038.00,31425,19555200
NIFTY_F1,20151105,12:17,8038.60,8041.85,8038.05,8040.00,10800,19555200
NIFTY_F1,20151105,12:18,8040.00,8043.00,8038.00,8038.00,11925,19555200
NIFTY_F1,20151105,12:19,8038.90,8040.00,8038.05,8040.00,7425,19551900
NIFTY_F1,20151105,12:20,8039.80,8040.60,8038.80,8040.45,2775,19551900
NIFTY_F1,20151105,12:21,8041.00,8041.75,8039.10,8041.15,3750,19551900
NIFTY_F1,20151105,12:22,8041.25,8045.65,8040.95,8045.55,12075,19559324
NIFTY_F1,20151105,12:23,8045.00,8046.70,8044.00,8046.70,14025,19559324
NIFTY_F1,20151105,12:24,8046.00,8046.50,8041.00,8043.00,14400,19559324
NIFTY_F1,20151105,12:25,8044.10,8046.00,8044.00,8045.00,7875,19553550
NIFTY_F1,20151105,12:26,8046.00,8046.00,8044.00,8044.75,4650,19553550
NIFTY_F1,20151105,12:27,8044.00,8045.30,8043.00,8043.00,4050,19553550
NIFTY_F1,20151105,12:28,8043.50,8044.55,8042.00,8043.00,8250,19549950
NIFTY_F1,20151105,12:29,8043.00,8044.70,8040.25,8042.90,5250,19549950
NIFTY_F1,20151105,12:30,8041.35,8043.20,8040.20,8042.35,6150,19549950

NIFTY_F1,20151105,12:31,8042.40,8042.40,8040.25,8041.05,5850,19551150
NIFTY_F1,20151105,12:32,8042.00,8043.50,8040.60,8043.05,7725,19551150
NIFTY_F1,20151105,12:33,8045.00,8045.80,8044.40,8045.70,5100,19551150
NIFTY_F1,20151105,12:34,8045.10,8045.80,8042.00,8042.00,5400,19554076
NIFTY_F1,20151105,12:35,8042.05,8043.75,8042.00,8042.05,1725,19554076
NIFTY_F1,20151105,12:36,8042.00,8042.00,8039.70,8039.95,6375,19554076
NIFTY_F1,20151105,12:37,8040.00,8041.00,8039.00,8039.20,10050,19558350
NIFTY_F1,20151105,12:38,8040.00,8040.00,8036.40,8036.55,13950,19558350
NIFTY_F1,20151105,12:39,8037.00,8040.05,8036.60,8038.50,6300,19558350
NIFTY_F1,20151105,12:40,8038.05,8039.80,8037.00,8037.95,3450,19558876
NIFTY_F1,20151105,12:41,8038.05,8038.05,8034.00,8035.00,19950,19558876
NIFTY_F1,20151105,12:42,8035.00,8037.00,8033.00,8036.95,8250,19558876
NIFTY_F1,20151105,12:43,8036.10,8037.10,8035.10,8036.00,5250,19561950
NIFTY_F1,20151105,12:44,8036.00,8036.00,8034.15,8035.05,6825,19561950
NIFTY_F1,20151105,12:45,8035.00,8037.95,8035.00,8037.60,7050,19561950
NIFTY_F1,20151105,12:46,8037.00,8040.90,8037.00,8039.50,5700,19566150
NIFTY_F1,20151105,12:47,8040.85,8040.85,8038.15,8039.00,6150,19566150
NIFTY_F1,20151105,12:48,8038.50,8039.25,8035.25,8036.20,4800,19566150
NIFTY_F1,20151105,12:49,8036.20,8038.50,8035.60,8037.95,6150,19569300
NIFTY_F1,20151105,12:50,8036.15,8036.40,8033.60,8033.65,8550,19569300
NIFTY_F1,20151105,12:51,8034.25,8036.90,8034.00,8035.55,8325,19569300
NIFTY_F1,20151105,12:52,8034.10,8035.90,8033.75,8034.50,5700,19574550
NIFTY_F1,20151105,12:53,8034.50,8037.80,8033.40,8035.35,13050,19574550
NIFTY_F1,20151105,12:54,8036.30,8036.30,8031.85,8033.00,14325,19574550
NIFTY_F1,20151105,12:55,8033.00,8033.00,8030.05,8030.05,16275,19583700
NIFTY_F1,20151105,12:56,8030.50,8034.05,8030.05,8032.00,7350,19583700
NIFTY_F1,20151105,12:57,8031.70,8033.50,8031.50,8033.20,7650,19583700
NIFTY_F1,20151105,12:58,8032.95,8033.65,8032.05,8033.45,3150,19588050
NIFTY_F1,20151105,12:59,8033.40,8034.05,8032.00,8032.00,8325,19588050
NIFTY_F1,20151105,13:00,8032.95,8036.95,8032.00,8034.40,10350,19588050
NIFTY_F1,20151105,13:01,8035.00,8035.95,8033.10,8034.00,6675,19582800
NIFTY_F1,20151105,13:02,8034.50,8035.40,8031.60,8032.30,6375,19582800
NIFTY_F1,20151105,13:03,8031.85,8035.40,8031.85,8033.50,13950,19582800
NIFTY_F1,20151105,13:04,8033.00,8033.00,8031.00,8031.00,12375,19586324
NIFTY_F1,20151105,13:05,8031.90,8031.90,8030.00,8030.00,28425,19586324
NIFTY_F1,20151105,13:06,8030.40,8033.50,8030.00,8032.35,13875,19586324
NIFTY_F1,20151105,13:07,8032.00,8034.95,8032.00,8033.00,11325,19594800
NIFTY_F1,20151105,13:08,8033.60,8033.60,8030.10,8030.90,10200,19594800
NIFTY_F1,20151105,13:09,8030.60,8031.00,8027.00,8027.05,26025,19594800
NIFTY_F1,20151105,13:10,8028.85,8029.00,8026.50,8027.00,19575,19600724
NIFTY_F1,20151105,13:11,8029.40,8029.75,8026.50,8029.75,17100,19600724
NIFTY_F1,20151105,13:12,8029.70,8031.00,8028.10,8031.00,9900,19600724
NIFTY_F1,20151105,13:13,8030.00,8031.00,8028.00,8028.00,3900,19606876
NIFTY_F1,20151105,13:14,8028.50,8031.30,8028.00,8031.00,7575,19606876
NIFTY_F1,20151105,13:15,8031.30,8035.90,8030.90,8034.00,13425,19606876
NIFTY_F1,20151105,13:16,8035.40,8035.85,8033.60,8033.60,4575,19613924
NIFTY_F1,20151105,13:17,8034.25,8035.75,8034.05,8034.50,5850,19613924
NIFTY_F1,20151105,13:18,8035.00,8036.15,8035.00,8035.05,7125,19613924
NIFTY_F1,20151105,13:19,8033.65,8036.00,8033.05,8033.20,12150,19620450
NIFTY_F1,20151105,13:20,8033.10,8035.95,8033.00,8035.50,5925,19620450
NIFTY_F1,20151105,13:21,8036.00,8036.00,8034.05,8035.90,4500,19620450
NIFTY_F1,20151105,13:22,8035.95,8038.65,8035.00,8036.25,11625,19621050
NIFTY_F1,20151105,13:23,8037.00,8040.40,8036.70,8038.85,37350,19621050
NIFTY_F1,20151105,13:24,8038.80,8039.80,8038.35,8039.00,7275,19621050
NIFTY_F1,20151105,13:25,8039.00,8039.20,8035.95,8036.00,17550,19621124
NIFTY_F1,20151105,13:26,8036.00,8036.95,8033.00,8033.00,14625,19621124
NIFTY_F1,20151105,13:27,8034.20,8035.85,8033.15,8034.00,8775,19621124
NIFTY_F1,20151105,13:28,8033.50,8035.75,8032.20,8035.75,6600,19635150
NIFTY_F1,20151105,13:29,8036.00,8036.65,8032.65,8034.75,3300,19635150
NIFTY_F1,20151105,13:30,8033.20,8036.00,8033.00,8033.00,6975,19635150

NIFTY_F1,20151105,13:31,8036.30,8036.80,8032.10,8033.00,11550,19635824
NIFTY_F1,20151105,13:32,8032.10,8033.45,8029.15,8031.55,15675,19635824
NIFTY_F1,20151105,13:33,8032.95,8033.85,8029.80,8030.90,6150,19635824
NIFTY_F1,20151105,13:34,8030.10,8032.40,8029.70,8031.05,5250,19630350
NIFTY_F1,20151105,13:35,8031.00,8034.35,8030.10,8032.85,14400,19630350
NIFTY_F1,20151105,13:36,8031.10,8036.00,8030.50,8035.15,4800,19630350
NIFTY_F1,20151105,13:37,8036.90,8036.90,8033.80,8035.25,5925,19636650
NIFTY_F1,20151105,13:38,8035.45,8035.90,8031.55,8031.90,5550,19636650
NIFTY_F1,20151105,13:39,8031.00,8033.40,8029.35,8029.35,9825,19636650
NIFTY_F1,20151105,13:40,8029.90,8032.00,8028.00,8031.65,16575,19646850
NIFTY_F1,20151105,13:41,8030.40,8031.70,8027.10,8027.50,18750,19646850
NIFTY_F1,20151105,13:42,8027.50,8028.20,8027.00,8028.00,9450,19646850
NIFTY_F1,20151105,13:43,8029.00,8030.00,8028.00,8030.00,12225,19651424
NIFTY_F1,20151105,13:44,8029.30,8030.00,8022.40,8025.00,39150,19651424
NIFTY_F1,20151105,13:45,8026.00,8027.40,8023.55,8025.00,16125,19651424
NIFTY_F1,20151105,13:46,8024.60,8025.00,8022.35,8022.90,14025,19663950
NIFTY_F1,20151105,13:47,8023.00,8023.00,8015.10,8018.00,92700,19663950
NIFTY_F1,20151105,13:48,8017.00,8020.00,8012.20,8012.20,66750,19663950
NIFTY_F1,20151105,13:49,8012.20,8017.40,8011.65,8015.90,34500,19651950
NIFTY_F1,20151105,13:50,8015.90,8021.55,8015.50,8020.40,17625,19651950
NIFTY_F1,20151105,13:51,8019.90,8023.90,8019.05,8023.90,21750,19651950
NIFTY_F1,20151105,13:52,8022.50,8027.40,8022.00,8026.10,23625,19670850
NIFTY_F1,20151105,13:53,8026.05,8027.90,8023.35,8024.45,15150,19670850
NIFTY_F1,20151105,13:54,8023.00,8023.90,8021.00,8021.05,8850,19670850
NIFTY_F1,20151105,13:55,8021.90,8023.45,8020.60,8022.40,11175,19682250
NIFTY_F1,20151105,13:56,8022.95,8022.95,8017.25,8018.05,25275,19682250
NIFTY_F1,20151105,13:57,8017.05,8023.80,8017.05,8020.00,23100,19682250
NIFTY_F1,20151105,13:58,8020.35,8024.75,8020.35,8023.45,6000,19698000
NIFTY_F1,20151105,13:59,8024.00,8025.00,8022.00,8022.55,5100,19698000
NIFTY_F1,20151105,14:00,8022.55,8022.80,8019.30,8020.00,8400,19698000
NIFTY_F1,20151105,14:01,8020.10,8021.30,8018.15,8019.00,6300,19701976
NIFTY_F1,20151105,14:02,8019.40,8021.00,8016.50,8017.00,12975,19701976
NIFTY_F1,20151105,14:03,8016.50,8017.00,8013.35,8014.50,34725,19701976
NIFTY_F1,20151105,14:04,8014.50,8016.40,8013.00,8016.25,32100,19701300
NIFTY_F1,20151105,14:05,8016.25,8019.35,8013.25,8013.25,31875,19701300
NIFTY_F1,20151105,14:06,8013.25,8014.00,8006.00,8010.00,128250,19701300
NIFTY_F1,20151105,14:07,8009.60,8013.35,8009.00,8013.00,48675,19698900
NIFTY_F1,20151105,14:08,8013.35,8018.00,8013.35,8017.95,17700,19698900
NIFTY_F1,20151105,14:09,8017.00,8021.40,8017.00,8020.30,23025,19698900
NIFTY_F1,20151105,14:10,8020.05,8021.00,8016.40,8017.20,25050,19697250
NIFTY_F1,20151105,14:11,8019.30,8019.30,8017.00,8019.00,8775,19697250
NIFTY_F1,20151105,14:12,8019.00,8019.00,8015.00,8018.45,10200,19697250
NIFTY_F1,20151105,14:13,8018.00,8018.95,8016.50,8017.95,5925,19707900
NIFTY_F1,20151105,14:14,8017.95,8018.35,8016.50,8016.50,7425,19707900
NIFTY_F1,20151105,14:15,8016.50,8020.90,8016.50,8019.20,14325,19707900
NIFTY_F1,20151105,14:16,8020.00,8020.00,8016.00,8016.00,9000,19717576
NIFTY_F1,20151105,14:17,8015.55,8018.40,8015.55,8017.25,4575,19717576
NIFTY_F1,20151105,14:18,8017.25,8018.00,8016.40,8016.40,3300,19717576
NIFTY_F1,20151105,14:19,8016.40,8016.40,8012.70,8012.70,10200,19723050
NIFTY_F1,20151105,14:20,8013.50,8014.45,8012.45,8013.10,7575,19723050
NIFTY_F1,20151105,14:21,8013.10,8014.15,8012.50,8012.95,6675,19723050
NIFTY_F1,20151105,14:22,8012.50,8014.00,8009.85,8013.95,25275,19725376
NIFTY_F1,20151105,14:23,8013.00,8016.40,8012.40,8015.50,13050,19725376
NIFTY_F1,20151105,14:24,8015.50,8016.70,8014.55,8015.00,11475,19725376
NIFTY_F1,20151105,14:25,8015.85,8016.45,8013.20,8016.00,4425,19719076
NIFTY_F1,20151105,14:26,8016.00,8019.20,8016.00,8018.75,9525,19719076
NIFTY_F1,20151105,14:27,8019.35,8022.40,8018.70,8022.40,12225,19719076
NIFTY_F1,20151105,14:28,8022.40,8024.50,8022.05,8023.60,19125,19716450
NIFTY_F1,20151105,14:29,8024.50,8029.45,8023.05,8027.80,45150,19716450
NIFTY_F1,20151105,14:30,8028.00,8028.70,8026.20,8026.20,10875,19716450

NIFTY_F1,20151105,14:31,8027.00,8027.00,8023.35,8026.00,17925,19704300
NIFTY_F1,20151105,14:32,8026.00,8027.75,8024.90,8024.95,15450,19704300
NIFTY_F1,20151105,14:33,8025.00,8026.00,8021.00,8021.00,22725,19704300
NIFTY_F1,20151105,14:34,8021.10,8022.40,8018.65,8018.65,23100,19714500
NIFTY_F1,20151105,14:35,8018.55,8021.35,8017.35,8021.35,24225,19714500
NIFTY_F1,20151105,14:36,8020.00,8021.00,8019.05,8020.05,9525,19714500
NIFTY_F1,20151105,14:37,8020.70,8021.95,8018.10,8021.00,14850,19706024
NIFTY_F1,20151105,14:38,8021.00,8025.95,8020.00,8025.95,17250,19706024
NIFTY_F1,20151105,14:39,8025.95,8030.75,8024.30,8030.75,51375,19706024
NIFTY_F1,20151105,14:40,8029.25,8030.65,8026.30,8026.50,22275,19725900
NIFTY_F1,20151105,14:41,8026.95,8026.95,8020.00,8021.00,16125,19725900
NIFTY_F1,20151105,14:42,8020.20,8025.00,8020.15,8024.60,12900,19725900
NIFTY_F1,20151105,14:43,8023.20,8026.90,8021.70,8026.90,21375,19742776
NIFTY_F1,20151105,14:44,8025.95,8027.50,8025.65,8026.00,19425,19742776
NIFTY_F1,20151105,14:45,8026.40,8026.40,8021.90,8022.00,25650,19742776
NIFTY_F1,20151105,14:46,8020.30,8020.30,8018.20,8020.00,19425,19744650
NIFTY_F1,20151105,14:47,8020.00,8024.00,8020.00,8023.00,22200,19744650
NIFTY_F1,20151105,14:48,8023.30,8024.00,8019.15,8019.15,16800,19744650
NIFTY_F1,20151105,14:49,8019.30,8022.30,8019.15,8020.00,13575,19768124
NIFTY_F1,20151105,14:50,8019.95,8020.85,8018.95,8020.00,16500,19768124
NIFTY_F1,20151105,14:51,8019.80,8019.80,8016.60,8016.60,34500,19768124
NIFTY_F1,20151105,14:52,8016.60,8016.60,8010.00,8011.40,63075,19792200
NIFTY_F1,20151105,14:53,8011.60,8016.25,8010.75,8014.55,34050,19792200
NIFTY_F1,20151105,14:54,8014.65,8015.85,8013.15,8014.50,17475,19792200
NIFTY_F1,20151105,14:55,8013.05,8014.35,8011.00,8013.95,32100,19815150
NIFTY_F1,20151105,14:56,8012.95,8013.00,8007.10,8008.00,71850,19815150
NIFTY_F1,20151105,14:57,8008.65,8013.75,8004.60,8011.85,80550,19815150
NIFTY_F1,20151105,14:58,8010.10,8015.90,8010.00,8012.70,36375,19858424
NIFTY_F1,20151105,14:59,8012.85,8014.00,8011.00,8013.70,37425,19858424
NIFTY_F1,20151105,15:00,8014.00,8014.10,8010.65,8010.65,16650,19858424
NIFTY_F1,20151105,15:01,8010.95,8010.95,8001.25,8001.95,88425,19885950
NIFTY_F1,20151105,15:02,8001.95,8005.90,8000.90,8002.00,84900,19885950
NIFTY_F1,20151105,15:03,8002.00,8005.55,7997.30,7999.65,110925,19885950
NIFTY_F1,20151105,15:04,7999.65,8004.40,7999.65,8004.00,50250,19933950
NIFTY_F1,20151105,15:05,8004.70,8005.70,8002.45,8003.60,40350,19933950
NIFTY_F1,20151105,15:06,8003.90,8003.90,8000.10,8000.50,63900,19933950
NIFTY_F1,20151105,15:07,8000.25,8000.30,7996.10,7997.50,60825,20004824
NIFTY_F1,20151105,15:08,7997.40,8000.75,7997.00,8000.05,49950,20004824
NIFTY_F1,20151105,15:09,8000.00,8000.00,7996.50,7996.50,55425,20004824
NIFTY_F1,20151105,15:10,7996.50,7996.60,7990.10,7991.40,113175,20089500
NIFTY_F1,20151105,15:11,7991.20,7991.50,7986.35,7989.25,138675,20089500
NIFTY_F1,20151105,15:12,7989.95,7990.00,7983.20,7983.30,106350,20089500
NIFTY_F1,20151105,15:13,7983.90,7988.45,7982.00,7988.20,81525,20193300
NIFTY_F1,20151105,15:14,7988.65,7988.65,7984.75,7988.20,63975,20193300
NIFTY_F1,20151105,15:15,7988.65,7989.30,7985.60,7986.90,58050,20193300
NIFTY_F1,20151105,15:16,7987.90,7988.85,7986.00,7987.60,86175,20286000
NIFTY_F1,20151105,15:17,7987.55,7992.90,7987.20,7992.80,80025,20286000
NIFTY_F1,20151105,15:18,7992.35,7994.90,7992.00,7994.85,87525,20286000
NIFTY_F1,20151105,15:19,7994.00,7994.85,7991.25,7992.35,99750,20336550
NIFTY_F1,20151105,15:20,7992.15,7992.15,7986.35,7986.35,94725,20336550
NIFTY_F1,20151105,15:21,7986.05,7988.00,7984.00,7986.95,94800,20336550
NIFTY_F1,20151105,15:22,7985.65,7986.45,7982.00,7984.75,63375,20415900
NIFTY_F1,20151105,15:23,7984.00,7987.50,7983.30,7985.00,82800,20415900
NIFTY_F1,20151105,15:24,7986.00,7987.65,7984.90,7986.25,91200,20415900
NIFTY_F1,20151105,15:25,7986.00,7986.50,7984.95,7985.25,67425,20497950
NIFTY_F1,20151105,15:26,7985.25,7985.40,7980.10,7982.00,81600,20497950
NIFTY_F1,20151105,15:27,7982.00,7982.90,7979.95,7982.00,114600,20497950
NIFTY_F1,20151105,15:28,7982.00,7982.50,7979.10,7979.95,130650,20601750
NIFTY_F1,20151105,15:29,7980.05,7980.45,7977.10,7979.00,121950,20601750
NIFTY_F1,20151105,15:30,7977.20,7980.00,7975.10,7980.00,149925,20601750

NIFTY_F1,20151106,09:16,7985.05,7992.00,7981.15,7985.00,147000,19072950
NIFTY_F1,20151106,09:17,7984.95,7988.95,7984.00,7984.60,94650,19072950
NIFTY_F1,20151106,09:18,7984.90,7992.75,7984.10,7992.75,86625,19145700
NIFTY_F1,20151106,09:19,7992.80,8003.00,7990.50,8003.00,84375,19145700
NIFTY_F1,20151106,09:20,8003.30,8011.00,8001.65,8010.15,91575,19145700
NIFTY_F1,20151106,09:21,8011.00,8024.00,8011.00,8023.00,147075,19161676
NIFTY_F1,20151106,09:22,8023.00,8026.00,8017.85,8017.85,109425,19161676
NIFTY_F1,20151106,09:23,8017.95,8018.00,8011.95,8013.55,97425,19161676
NIFTY_F1,20151106,09:24,8015.40,8018.00,8014.40,8015.00,65625,19237800
NIFTY_F1,20151106,09:25,8015.00,8017.75,8013.95,8017.40,49275,19237800
NIFTY_F1,20151106,09:26,8016.00,8016.00,8012.00,8013.10,45225,19237800
NIFTY_F1,20151106,09:27,8012.00,8014.00,8010.60,8012.10,76350,19309876
NIFTY_F1,20151106,09:28,8012.40,8014.90,8008.95,8009.90,53400,19309876
NIFTY_F1,20151106,09:29,8009.30,8010.45,8005.45,8005.55,66300,19309876
NIFTY_F1,20151106,09:30,8006.60,8006.70,8003.80,8005.80,47325,19332376
NIFTY_F1,20151106,09:31,8006.00,8010.00,8003.55,8007.00,68175,19332376
NIFTY_F1,20151106,09:32,8007.05,8009.05,8003.00,8003.35,30975,19332376
NIFTY_F1,20151106,09:33,8003.00,8008.00,8003.00,8008.00,35775,19382550
NIFTY_F1,20151106,09:34,8007.45,8010.00,8006.40,8008.50,23625,19382550
NIFTY_F1,20151106,09:35,8007.00,8008.15,8003.20,8003.95,18450,19382550
NIFTY_F1,20151106,09:36,8003.75,8005.00,8002.00,8002.00,19800,19403400
NIFTY_F1,20151106,09:37,8003.35,8003.35,7993.45,7993.65,89175,19403400
NIFTY_F1,20151106,09:38,7994.00,7994.50,7985.50,7990.00,57225,19403400
NIFTY_F1,20151106,09:39,7990.00,7993.90,7990.00,7992.75,42150,19416376
NIFTY_F1,20151106,09:40,7991.75,7992.00,7987.00,7988.00,38700,19416376
NIFTY_F1,20151106,09:41,7988.00,7988.00,7977.10,7980.15,97275,19416376
NIFTY_F1,20151106,09:42,7980.65,7984.75,7980.65,7983.00,84000,19466324
NIFTY_F1,20151106,09:43,7982.25,7987.00,7981.10,7987.00,35775,19466324
NIFTY_F1,20151106,09:44,7986.00,7989.50,7983.55,7989.00,28800,19466324
NIFTY_F1,20151106,09:45,7988.05,7994.30,7987.95,7993.50,37950,19484550
NIFTY_F1,20151106,09:46,7993.50,7998.00,7993.00,7997.00,32850,19484550
NIFTY_F1,20151106,09:47,7997.00,7997.00,7990.00,7990.40,40425,19484550
NIFTY_F1,20151106,09:48,7990.65,7995.95,7990.65,7992.00,14250,19503900
NIFTY_F1,20151106,09:49,7991.00,7994.00,7991.00,7994.00,12150,19503900
NIFTY_F1,20151106,09:50,7994.00,7997.70,7994.00,7994.00,21375,19503900
NIFTY_F1,20151106,09:51,7994.10,7994.85,7991.15,7992.00,7425,19510800
NIFTY_F1,20151106,09:52,7991.05,7991.90,7986.25,7986.50,20550,19510800
NIFTY_F1,20151106,09:53,7987.40,7990.00,7986.05,7990.00,15675,19510800
NIFTY_F1,20151106,09:54,7990.00,7992.90,7987.50,7988.60,21750,19531276
NIFTY_F1,20151106,09:55,7989.00,7989.00,7985.05,7986.40,11475,19531276
NIFTY_F1,20151106,09:56,7985.05,7987.40,7981.50,7982.90,24825,19531276
NIFTY_F1,20151106,09:57,7982.60,7984.40,7981.60,7983.90,23625,19540500
NIFTY_F1,20151106,09:58,7983.85,7987.55,7981.90,7981.90,21675,19540500
NIFTY_F1,20151106,09:59,7981.90,7985.00,7978.80,7985.00,42075,19540500
NIFTY_F1,20151106,10:00,7985.00,7985.00,7982.00,7985.00,9825,19556700
NIFTY_F1,20151106,10:01,7985.00,7986.40,7984.45,7985.10,16950,19556700
NIFTY_F1,20151106,10:02,7984.95,7986.45,7984.95,7985.40,6750,19556700
NIFTY_F1,20151106,10:03,7985.25,7988.70,7985.00,7988.70,9150,19571324
NIFTY_F1,20151106,10:04,7989.05,7990.05,7988.00,7988.90,25800,19571324
NIFTY_F1,20151106,10:05,7989.00,7990.00,7985.90,7986.85,13200,19571324
NIFTY_F1,20151106,10:06,7986.90,7989.15,7986.90,7987.50,18225,19576050
NIFTY_F1,20151106,10:07,7987.10,7989.15,7987.00,7988.50,23550,19576050
NIFTY_F1,20151106,10:08,7988.00,7989.90,7987.00,7989.90,7650,19576050
NIFTY_F1,20151106,10:09,7990.00,7992.30,7988.00,7989.05,36750,19573500
NIFTY_F1,20151106,10:10,7989.05,7990.80,7987.45,7987.95,9000,19573500
NIFTY_F1,20151106,10:11,7987.95,7990.00,7986.30,7988.50,7050,19573500
NIFTY_F1,20151106,10:12,7988.00,7989.25,7985.55,7985.55,10650,19580476
NIFTY_F1,20151106,10:13,7985.50,7987.15,7985.00,7987.15,58050,19580476
NIFTY_F1,20151106,10:14,7987.15,7987.15,7980.05,7980.05,26775,19580476
NIFTY_F1,20151106,10:15,7980.00,7982.00,7976.00,7978.70,52500,19584750

NIFTY_F1,20151106,10:16,7978.15,7979.40,7969.10,7969.10,98250,19584750
NIFTY_F1,20151106,10:17,7969.00,7976.55,7968.65,7972.90,63825,19584750
NIFTY_F1,20151106,10:18,7971.30,7971.30,7956.10,7956.90,144450,19622250
NIFTY_F1,20151106,10:19,7956.10,7965.00,7956.05,7957.95,97425,19622250
NIFTY_F1,20151106,10:20,7957.90,7961.00,7954.85,7959.80,78375,19622250
NIFTY_F1,20151106,10:21,7958.90,7967.90,7957.30,7967.70,52725,19709100
NIFTY_F1,20151106,10:22,7967.75,7968.85,7961.00,7962.25,27075,19709100
NIFTY_F1,20151106,10:23,7962.50,7962.85,7960.00,7960.00,16350,19709100
NIFTY_F1,20151106,10:24,7960.70,7960.70,7946.95,7955.60,114300,19713900
NIFTY_F1,20151106,10:25,7955.00,7956.85,7951.95,7955.75,36000,19713900
NIFTY_F1,20151106,10:26,7955.90,7956.90,7955.00,7955.35,31575,19713900
NIFTY_F1,20151106,10:27,7953.90,7956.60,7953.60,7955.10,33750,19742400
NIFTY_F1,20151106,10:28,7955.90,7956.85,7952.00,7952.00,38250,19742400
NIFTY_F1,20151106,10:29,7951.95,7953.25,7947.90,7951.90,36375,19742400
NIFTY_F1,20151106,10:30,7952.00,7956.35,7951.70,7956.35,17850,19769324
NIFTY_F1,20151106,10:31,7955.90,7958.95,7954.10,7958.90,18300,19769324
NIFTY_F1,20151106,10:32,7958.85,7964.00,7958.25,7964.00,38400,19769324
NIFTY_F1,20151106,10:33,7963.50,7965.45,7962.35,7965.45,17100,19789650
NIFTY_F1,20151106,10:34,7965.85,7965.90,7961.00,7965.90,29925,19789650
NIFTY_F1,20151106,10:35,7965.00,7966.90,7963.00,7963.00,22200,19789650
NIFTY_F1,20151106,10:36,7963.95,7969.80,7963.95,7968.00,25725,19798576
NIFTY_F1,20151106,10:37,7968.00,7969.00,7966.00,7969.00,19200,19798576
NIFTY_F1,20151106,10:38,7968.25,7968.55,7965.00,7966.90,14400,19798576
NIFTY_F1,20151106,10:39,7966.90,7967.00,7964.05,7967.00,12375,19802324
NIFTY_F1,20151106,10:40,7967.00,7967.40,7963.00,7965.35,27525,19802324
NIFTY_F1,20151106,10:41,7965.30,7968.00,7958.65,7960.25,29250,19802324
NIFTY_F1,20151106,10:42,7960.35,7964.40,7958.20,7963.00,58800,19844176
NIFTY_F1,20151106,10:43,7963.05,7966.40,7961.30,7965.90,48975,19844176
NIFTY_F1,20151106,10:44,7964.35,7968.00,7962.90,7966.90,49275,19844176
NIFTY_F1,20151106,10:45,7967.00,7969.00,7964.90,7969.00,26475,19890900
NIFTY_F1,20151106,10:46,7972.00,7976.40,7972.00,7976.00,69225,19890900
NIFTY_F1,20151106,10:47,7976.00,7977.00,7972.00,7977.00,33900,19890900
NIFTY_F1,20151106,10:48,7976.65,7984.80,7975.80,7984.00,68475,19905300
NIFTY_F1,20151106,10:49,7982.30,7985.00,7980.15,7981.80,34800,19905300
NIFTY_F1,20151106,10:50,7981.80,7985.10,7980.00,7984.05,32325,19905300
NIFTY_F1,20151106,10:51,7983.00,7985.10,7980.40,7985.10,29025,19898700
NIFTY_F1,20151106,10:52,7985.05,7985.05,7976.95,7978.05,22500,19898700
NIFTY_F1,20151106,10:53,7978.05,7979.35,7975.75,7975.75,29025,19898700
NIFTY_F1,20151106,10:54,7976.80,7984.90,7975.80,7981.15,28500,19909576
NIFTY_F1,20151106,10:55,7982.95,7985.00,7980.05,7983.55,18450,19909576
NIFTY_F1,20151106,10:56,7982.30,7983.95,7980.85,7983.95,6825,19909576
NIFTY_F1,20151106,10:57,7984.00,7984.90,7981.05,7984.40,10425,19915724
NIFTY_F1,20151106,10:58,7984.45,7993.50,7983.15,7992.35,73350,19915724
NIFTY_F1,20151106,10:59,7991.70,7998.85,7990.55,7998.05,69900,19915724
NIFTY_F1,20151106,11:00,7998.85,8001.95,7997.75,8000.15,140850,19913100
NIFTY_F1,20151106,11:01,8000.15,8003.50,7996.70,7996.70,62250,19913100
NIFTY_F1,20151106,11:02,7997.95,7998.40,7991.00,7994.65,30525,19913100
NIFTY_F1,20151106,11:03,7993.30,7993.30,7990.00,7990.00,18225,19941300
NIFTY_F1,20151106,11:04,7990.00,7993.50,7988.00,7988.00,19350,19941300
NIFTY_F1,20151106,11:05,7988.00,7989.40,7986.25,7987.00,20550,19941300
NIFTY_F1,20151106,11:06,7987.00,7988.70,7985.15,7988.00,19425,19959750
NIFTY_F1,20151106,11:07,7989.50,7992.80,7988.65,7992.60,10275,19959750
NIFTY_F1,20151106,11:08,7992.70,7995.60,7991.35,7994.35,25500,19959750
NIFTY_F1,20151106,11:09,7995.00,7995.20,7992.35,7994.85,9750,19971600
NIFTY_F1,20151106,11:10,7994.90,7997.60,7992.55,7994.40,17550,19971600
NIFTY_F1,20151106,11:11,7994.40,7999.50,7992.00,7999.00,22950,19971600
NIFTY_F1,20151106,11:12,7999.00,8001.65,7997.80,7998.35,61500,19959000
NIFTY_F1,20151106,11:13,7996.25,7999.20,7995.15,7995.95,19725,19959000
NIFTY_F1,20151106,11:14,7996.00,7997.40,7994.05,7994.20,9000,19959000
NIFTY_F1,20151106,11:15,7994.05,7994.05,7990.05,7991.05,14400,19978800

NIFTY_F1,20151106,11:16,7992.00,7998.95,7991.00,7998.00,9375,19978800
NIFTY_F1,20151106,11:17,7998.85,7998.85,7995.00,7995.40,7500,19978800
NIFTY_F1,20151106,11:18,7995.30,7997.00,7992.00,7996.90,7500,19982700
NIFTY_F1,20151106,11:19,7996.90,7997.95,7995.45,7995.50,6525,19982700
NIFTY_F1,20151106,11:20,7996.85,7998.00,7993.70,7994.00,6075,19982700
NIFTY_F1,20151106,11:21,7993.25,7996.00,7990.00,7992.00,11325,19986076
NIFTY_F1,20151106,11:22,7991.50,7995.00,7990.85,7991.95,11925,19986076
NIFTY_F1,20151106,11:23,7990.80,7992.00,7988.20,7991.00,13650,19986076
NIFTY_F1,20151106,11:24,7991.00,7995.00,7989.55,7993.00,8925,19989150
NIFTY_F1,20151106,11:25,7993.00,7995.90,7991.50,7995.90,4500,19989150
NIFTY_F1,20151106,11:26,7994.35,7997.20,7994.00,7995.70,7200,19989150
NIFTY_F1,20151106,11:27,7995.40,7996.90,7993.90,7996.75,4050,19991024
NIFTY_F1,20151106,11:28,7996.60,7996.60,7992.05,7994.20,11925,19991024
NIFTY_F1,20151106,11:29,7996.80,7998.00,7995.05,7998.00,15525,19991024
NIFTY_F1,20151106,11:30,7996.90,8003.00,7996.90,8002.00,36750,19992976
NIFTY_F1,20151106,11:31,8002.70,8010.00,8002.70,8008.40,74400,19992976
NIFTY_F1,20151106,11:32,8006.80,8009.45,8006.80,8007.35,24300,19992976
NIFTY_F1,20151106,11:33,8007.35,8010.00,8007.00,8007.55,17550,19481176
NIFTY_F1,20151106,11:34,8007.00,8007.60,8002.30,8006.70,27225,19481176
NIFTY_F1,20151106,11:35,8006.10,8009.60,8005.50,8005.55,19875,19481176
NIFTY_F1,20151106,11:36,8006.00,8007.80,8004.95,8005.80,14025,19478776
NIFTY_F1,20151106,11:37,8005.10,8006.45,8003.95,8004.35,20625,19478776
NIFTY_F1,20151106,11:38,8004.50,8004.50,8002.05,8003.45,12450,19478776
NIFTY_F1,20151106,11:39,8003.00,8003.00,7997.85,7999.90,15525,19484776
NIFTY_F1,20151106,11:40,7999.10,7999.10,7994.00,7997.95,20100,19484776
NIFTY_F1,20151106,11:41,7997.55,7999.00,7996.55,7998.25,13950,19484776
NIFTY_F1,20151106,11:42,7998.35,7998.60,7994.00,7994.00,9675,19487176
NIFTY_F1,20151106,11:43,7994.50,7997.95,7992.10,7996.25,17175,19487176
NIFTY_F1,20151106,11:44,7994.55,7997.90,7994.55,7997.70,4050,19487176
NIFTY_F1,20151106,11:45,7997.80,7998.00,7995.10,7995.20,6150,19485450
NIFTY_F1,20151106,11:46,7995.15,7997.40,7993.00,7995.00,6225,19485450
NIFTY_F1,20151106,11:47,7995.20,7996.45,7993.95,7995.00,2850,19485450
NIFTY_F1,20151106,11:48,7994.00,7996.00,7990.10,7990.10,16725,19490100
NIFTY_F1,20151106,11:49,7990.10,7992.90,7988.05,7990.00,22725,19490100
NIFTY_F1,20151106,11:50,7989.50,7992.90,7987.45,7989.90,16200,19490100
NIFTY_F1,20151106,11:51,7989.10,7989.95,7988.15,7989.95,8250,19492124
NIFTY_F1,20151106,11:52,7988.55,7991.05,7988.25,7990.95,9975,19492124
NIFTY_F1,20151106,11:53,7990.95,7993.50,7990.00,7993.00,9150,19492124
NIFTY_F1,20151106,11:54,7993.00,7994.15,7992.00,7992.00,6000,19501350
NIFTY_F1,20151106,11:55,7992.00,7994.00,7991.90,7993.85,5400,19501350
NIFTY_F1,20151106,11:56,7993.20,7996.50,7993.20,7996.50,8625,19501350
NIFTY_F1,20151106,11:57,7996.00,7996.90,7992.05,7993.05,6150,19503150
NIFTY_F1,20151106,11:58,7993.00,7996.70,7992.05,7994.00,4575,19503150
NIFTY_F1,20151106,11:59,7994.55,7996.10,7993.30,7995.00,5025,19503150
NIFTY_F1,20151106,12:00,7994.25,7994.25,7992.10,7992.30,3300,19510724
NIFTY_F1,20151106,12:01,7994.15,7996.25,7992.30,7995.45,4800,19510724
NIFTY_F1,20151106,12:02,7994.70,7996.00,7994.05,7995.00,1425,19510724
NIFTY_F1,20151106,12:03,7995.80,7996.00,7994.00,7995.00,1800,19512000
NIFTY_F1,20151106,12:04,7994.05,7995.00,7992.50,7992.50,3225,19512000
NIFTY_F1,20151106,12:05,7992.00,7992.90,7990.55,7991.00,7125,19512000
NIFTY_F1,20151106,12:06,7991.00,7991.20,7988.50,7989.40,52650,19520176
NIFTY_F1,20151106,12:07,7989.25,7989.95,7987.00,7989.85,21600,19520176
NIFTY_F1,20151106,12:08,7989.45,7994.00,7988.45,7994.00,13500,19520176
NIFTY_F1,20151106,12:09,7993.50,7996.40,7987.75,7993.40,17925,19525276
NIFTY_F1,20151106,12:10,7993.50,7995.50,7989.30,7990.00,20250,19525276
NIFTY_F1,20151106,12:11,7989.95,7995.00,7989.20,7993.45,19275,19525276
NIFTY_F1,20151106,12:12,7992.30,7995.00,7989.35,7989.35,7050,19509750
NIFTY_F1,20151106,12:13,7988.00,7991.70,7987.50,7990.45,9375,19509750
NIFTY_F1,20151106,12:14,7990.50,7991.00,7988.00,7991.00,8250,19509750
NIFTY_F1,20151106,12:15,7991.00,7992.00,7989.95,7991.00,6375,19510276

NIFTY_F1,20151106,12:16,7991.00,7991.45,7989.00,7989.05,3675,19510276
NIFTY_F1,20151106,12:17,7989.50,7991.00,7988.00,7991.00,6150,19510276
NIFTY_F1,20151106,12:18,7988.00,7990.00,7980.55,7981.00,42750,19509524
NIFTY_F1,20151106,12:19,7981.00,7983.00,7977.15,7982.00,35325,19509524
NIFTY_F1,20151106,12:20,7982.00,7983.20,7978.10,7980.00,16725,19509524
NIFTY_F1,20151106,12:21,7980.00,7984.00,7979.00,7981.00,23850,19517476
NIFTY_F1,20151106,12:22,7981.85,7984.95,7979.95,7984.05,16050,19517476
NIFTY_F1,20151106,12:23,7984.95,7984.95,7980.05,7981.00,18975,19517476
NIFTY_F1,20151106,12:24,7981.95,7983.00,7980.50,7982.00,5475,19527976
NIFTY_F1,20151106,12:25,7982.00,7983.80,7981.00,7982.00,9675,19527976
NIFTY_F1,20151106,12:26,7982.00,7984.05,7982.00,7984.00,6150,19527976
NIFTY_F1,20151106,12:27,7984.00,7984.35,7982.60,7983.00,9225,19526924
NIFTY_F1,20151106,12:28,7983.60,7985.00,7983.25,7985.00,5325,19526924
NIFTY_F1,20151106,12:29,7985.00,7985.00,7983.00,7983.50,4125,19526924
NIFTY_F1,20151106,12:30,7985.00,7985.00,7984.00,7984.75,2625,19526176
NIFTY_F1,20151106,12:31,7984.75,7986.50,7984.25,7986.50,6825,19526176
NIFTY_F1,20151106,12:32,7986.00,7992.25,7986.00,7988.00,22275,19526176
NIFTY_F1,20151106,12:33,7989.95,7992.35,7989.95,7990.00,13875,19533750
NIFTY_F1,20151106,12:34,7988.00,7989.95,7987.00,7988.95,6750,19533750
NIFTY_F1,20151106,12:35,7990.00,7990.35,7986.85,7987.95,7500,19533750
NIFTY_F1,20151106,12:36,7988.00,7989.85,7984.80,7984.80,9150,19539600
NIFTY_F1,20151106,12:37,7984.90,7985.90,7982.30,7982.30,11325,19539600
NIFTY_F1,20151106,12:38,7982.50,7984.05,7982.50,7984.05,5925,19539600
NIFTY_F1,20151106,12:39,7984.20,7985.00,7983.10,7984.00,3750,19544924
NIFTY_F1,20151106,12:40,7984.00,7984.40,7982.00,7983.40,2550,19544924
NIFTY_F1,20151106,12:41,7983.15,7985.30,7983.15,7984.00,5250,19544924
NIFTY_F1,20151106,12:42,7984.50,7984.85,7982.50,7983.10,4500,19542976
NIFTY_F1,20151106,12:43,7982.90,7984.15,7982.00,7983.00,10350,19542976
NIFTY_F1,20151106,12:44,7982.85,7983.95,7980.20,7982.00,6825,19542976
NIFTY_F1,20151106,12:45,7982.25,7983.70,7982.00,7982.00,1950,19544476
NIFTY_F1,20151106,12:46,7982.40,7983.50,7981.50,7982.70,6450,19544476
NIFTY_F1,20151106,12:47,7982.85,7989.50,7982.85,7989.00,4875,19544476
NIFTY_F1,20151106,12:48,7988.00,7992.00,7987.00,7990.00,13650,19548224
NIFTY_F1,20151106,12:49,7991.00,7994.90,7991.00,7992.05,17475,19548224
NIFTY_F1,20151106,12:50,7993.80,7995.00,7992.60,7995.00,12750,19548224
NIFTY_F1,20151106,12:51,7994.95,7995.00,7994.00,7994.95,15825,19543124
NIFTY_F1,20151106,12:52,7994.95,7997.75,7993.10,7996.20,28200,19543124
NIFTY_F1,20151106,12:53,7996.00,7996.45,7993.10,7994.65,7500,19543124
NIFTY_F1,20151106,12:54,7994.15,7995.00,7989.00,7989.95,12675,19547850
NIFTY_F1,20151106,12:55,7990.00,7992.90,7989.80,7990.95,6525,19547850
NIFTY_F1,20151106,12:56,7990.55,7991.50,7987.00,7987.00,8100,19547850
NIFTY_F1,20151106,12:57,7988.00,7990.00,7986.05,7986.05,2400,19545450
NIFTY_F1,20151106,12:58,7985.95,7986.00,7982.90,7983.95,18975,19545450
NIFTY_F1,20151106,12:59,7985.30,7986.55,7981.10,7981.50,15075,19545450
NIFTY_F1,20151106,13:00,7982.05,7982.05,7980.00,7980.00,12075,19537350
NIFTY_F1,20151106,13:01,7979.85,7980.00,7977.15,7979.90,26400,19537350
NIFTY_F1,20151106,13:02,7979.90,7982.00,7978.00,7982.00,12300,19537350
NIFTY_F1,20151106,13:03,7981.00,7982.00,7980.70,7982.00,3225,19539824
NIFTY_F1,20151106,13:04,7981.90,7984.95,7981.10,7984.95,19050,19539824
NIFTY_F1,20151106,13:05,7984.40,7984.40,7980.05,7981.25,7500,19539824
NIFTY_F1,20151106,13:06,7980.20,7980.40,7978.00,7979.95,13575,19550776
NIFTY_F1,20151106,13:07,7979.95,7983.25,7979.95,7983.25,11475,19550776
NIFTY_F1,20151106,13:08,7982.40,7983.95,7981.35,7983.55,4950,19550776
NIFTY_F1,20151106,13:09,7983.65,7985.00,7983.55,7984.90,4650,19563976
NIFTY_F1,20151106,13:10,7984.15,7985.00,7981.30,7981.30,9225,19563976
NIFTY_F1,20151106,13:11,7982.40,7982.70,7979.90,7980.90,6825,19563976
NIFTY_F1,20151106,13:12,7980.30,7980.75,7978.00,7978.00,8775,19570050
NIFTY_F1,20151106,13:13,7978.00,7980.00,7971.30,7975.00,40650,19570050
NIFTY_F1,20151106,13:14,7975.30,7975.55,7971.50,7971.60,15300,19570050
NIFTY_F1,20151106,13:15,7972.00,7975.40,7971.00,7975.40,10950,19567050

NIFTY_F1,20151106,13:16,7975.75,7976.10,7974.20,7976.00,9375,19567050
NIFTY_F1,20151106,13:17,7976.70,7980.95,7976.70,7980.50,12975,19567050
NIFTY_F1,20151106,13:18,7980.00,7982.90,7979.75,7979.75,5475,19570950
NIFTY_F1,20151106,13:19,7980.05,7983.30,7980.05,7982.00,11025,19570950
NIFTY_F1,20151106,13:20,7982.20,7982.20,7980.95,7982.00,6750,19570950
NIFTY_F1,20151106,13:21,7982.90,7982.90,7979.30,7979.85,3150,19578824
NIFTY_F1,20151106,13:22,7979.85,7979.85,7975.00,7975.20,7650,19578824
NIFTY_F1,20151106,13:23,7975.00,7978.85,7973.55,7976.00,9075,19578824
NIFTY_F1,20151106,13:24,7976.95,7976.95,7975.00,7975.95,7425,19583476
NIFTY_F1,20151106,13:25,7975.95,7978.40,7975.90,7976.85,3525,19583476
NIFTY_F1,20151106,13:26,7976.35,7977.00,7974.85,7976.00,4725,19583476
NIFTY_F1,20151106,13:27,7976.00,7977.40,7974.50,7976.00,4950,19585650
NIFTY_F1,20151106,13:28,7976.00,7976.00,7972.20,7973.00,18975,19585650
NIFTY_F1,20151106,13:29,7973.40,7973.95,7967.40,7967.50,34875,19585650
NIFTY_F1,20151106,13:30,7968.95,7972.35,7967.10,7972.00,13125,19594200
NIFTY_F1,20151106,13:31,7971.90,7973.40,7969.20,7970.50,13500,19594200
NIFTY_F1,20151106,13:32,7970.00,7972.00,7970.00,7970.20,9750,19594200
NIFTY_F1,20151106,13:33,7970.45,7970.45,7966.40,7966.40,21150,19589924
NIFTY_F1,20151106,13:34,7966.40,7967.05,7961.00,7967.00,62550,19589924
NIFTY_F1,20151106,13:35,7966.20,7967.25,7962.90,7966.00,14025,19589924
NIFTY_F1,20151106,13:36,7966.00,7970.00,7965.00,7969.50,24225,19607024
NIFTY_F1,20151106,13:37,7969.90,7969.90,7964.15,7967.00,25875,19607024
NIFTY_F1,20151106,13:38,7965.10,7966.50,7962.40,7963.00,13425,19607024
NIFTY_F1,20151106,13:39,7963.00,7964.90,7962.25,7964.90,10125,19628476
NIFTY_F1,20151106,13:40,7964.90,7964.90,7962.40,7963.40,16875,19628476
NIFTY_F1,20151106,13:41,7963.40,7963.90,7958.95,7961.90,42000,19628476
NIFTY_F1,20151106,13:42,7961.90,7962.00,7956.60,7959.40,45525,19656676
NIFTY_F1,20151106,13:43,7959.90,7969.90,7957.80,7967.95,32100,19656676
NIFTY_F1,20151106,13:44,7967.95,7968.00,7965.40,7967.40,18075,19656676
NIFTY_F1,20151106,13:45,7967.50,7970.00,7967.50,7970.00,20175,19681876
NIFTY_F1,20151106,13:46,7970.00,7972.30,7968.00,7969.00,14925,19681876
NIFTY_F1,20151106,13:47,7969.00,7970.90,7967.15,7970.00,14550,19681876
NIFTY_F1,20151106,13:48,7969.90,7970.90,7968.00,7969.00,11550,19699500
NIFTY_F1,20151106,13:49,7969.00,7970.90,7969.00,7970.35,7200,19699500
NIFTY_F1,20151106,13:50,7969.10,7970.90,7967.50,7970.90,15225,19699500
NIFTY_F1,20151106,13:51,7969.95,7969.95,7965.00,7965.00,7050,19714576
NIFTY_F1,20151106,13:52,7965.00,7965.00,7958.90,7960.40,15225,19714576
NIFTY_F1,20151106,13:53,7960.40,7961.95,7959.65,7960.60,19650,19714576
NIFTY_F1,20151106,13:54,7961.55,7962.45,7956.10,7958.00,17100,19723050
NIFTY_F1,20151106,13:55,7958.00,7959.95,7957.05,7957.05,22575,19723050
NIFTY_F1,20151106,13:56,7958.00,7958.00,7953.20,7955.15,46800,19723050
NIFTY_F1,20151106,13:57,7954.05,7956.05,7953.65,7956.05,46050,19723200
NIFTY_F1,20151106,13:58,7956.10,7960.00,7955.25,7958.90,22725,19723200
NIFTY_F1,20151106,13:59,7958.10,7958.15,7952.70,7953.10,31725,19723200
NIFTY_F1,20151106,14:00,7953.90,7961.35,7953.20,7961.35,26550,19737676
NIFTY_F1,20151106,14:01,7961.75,7967.40,7961.75,7966.40,48000,19737676
NIFTY_F1,20151106,14:02,7966.90,7966.90,7960.70,7962.00,26025,19737676
NIFTY_F1,20151106,14:03,7961.90,7962.40,7958.00,7960.90,21375,19773524
NIFTY_F1,20151106,14:04,7960.85,7962.90,7960.00,7961.50,18000,19773524
NIFTY_F1,20151106,14:05,7962.00,7963.35,7960.55,7962.40,9525,19773524
NIFTY_F1,20151106,14:06,7962.50,7966.40,7962.50,7966.40,24825,19802550
NIFTY_F1,20151106,14:07,7966.40,7966.40,7961.50,7964.00,30375,19802550
NIFTY_F1,20151106,14:08,7964.90,7964.90,7962.00,7963.90,17700,19802550
NIFTY_F1,20151106,14:09,7963.95,7964.00,7961.30,7961.30,8925,19842000
NIFTY_F1,20151106,14:10,7961.30,7962.45,7959.00,7959.55,19200,19842000
NIFTY_F1,20151106,14:11,7961.00,7962.40,7959.70,7962.05,7725,19842000
NIFTY_F1,20151106,14:12,7963.00,7967.00,7963.00,7967.00,11700,19850476
NIFTY_F1,20151106,14:13,7966.90,7971.40,7966.90,7970.40,30975,19850476
NIFTY_F1,20151106,14:14,7970.25,7973.35,7970.00,7972.40,32700,19850476
NIFTY_F1,20151106,14:15,7972.25,7972.70,7964.20,7965.00,18450,19878600

NIFTY_F1,20151106,14:16,7965.15,7970.00,7964.00,7966.00,10275,19878600
NIFTY_F1,20151106,14:17,7966.40,7970.00,7966.40,7968.75,11400,19878600
NIFTY_F1,20151106,14:18,7969.90,7970.00,7968.25,7969.40,10200,19894124
NIFTY_F1,20151106,14:19,7968.95,7971.50,7968.00,7968.50,16725,19894124
NIFTY_F1,20151106,14:20,7968.00,7971.00,7967.25,7969.35,14925,19894124
NIFTY_F1,20151106,14:21,7969.85,7970.85,7968.00,7968.40,17850,19912276
NIFTY_F1,20151106,14:22,7968.40,7969.50,7967.50,7969.00,9900,19912276
NIFTY_F1,20151106,14:23,7969.40,7970.00,7968.00,7968.05,13050,19912276
NIFTY_F1,20151106,14:24,7968.00,7969.90,7967.10,7967.50,11025,19927800
NIFTY_F1,20151106,14:25,7967.55,7969.00,7967.55,7968.20,10800,19927800
NIFTY_F1,20151106,14:26,7969.40,7970.40,7966.35,7968.40,22350,19927800
NIFTY_F1,20151106,14:27,7968.30,7970.65,7968.30,7970.65,15225,19940850
NIFTY_F1,20151106,14:28,7971.00,7988.00,7970.90,7988.00,97875,19940850
NIFTY_F1,20151106,14:29,7987.90,7990.00,7984.35,7984.35,82350,19940850
NIFTY_F1,20151106,14:30,7986.00,7987.40,7982.00,7985.00,32850,19941824
NIFTY_F1,20151106,14:31,7983.10,7985.90,7980.00,7985.90,40350,19941824
NIFTY_F1,20151106,14:32,7985.00,7999.70,7984.60,7999.70,128925,19941824
NIFTY_F1,20151106,14:33,8000.00,8000.60,7988.90,7988.90,121275,19858576
NIFTY_F1,20151106,14:34,7989.30,7993.40,7987.10,7992.00,50550,19858576
NIFTY_F1,20151106,14:35,7992.00,7997.00,7992.00,7996.40,27825,19858576
NIFTY_F1,20151106,14:36,7995.00,7998.80,7994.00,7998.00,22725,19885950
NIFTY_F1,20151106,14:37,7998.40,8000.00,7993.10,7993.50,76200,19885950
NIFTY_F1,20151106,14:38,7993.30,7995.25,7989.25,7995.25,34275,19885950
NIFTY_F1,20151106,14:39,7996.00,7996.10,7991.00,7991.00,19575,19872524
NIFTY_F1,20151106,14:40,7990.30,7990.30,7985.05,7985.05,21300,19872524
NIFTY_F1,20151106,14:41,7984.25,7987.95,7981.50,7986.50,42975,19872524
NIFTY_F1,20151106,14:42,7986.90,7988.95,7983.40,7983.40,17550,19877850
NIFTY_F1,20151106,14:43,7982.55,7985.90,7982.00,7985.90,15750,19877850
NIFTY_F1,20151106,14:44,7986.00,7986.00,7980.00,7980.00,29700,19877850
NIFTY_F1,20151106,14:45,7981.05,7984.00,7977.10,7984.00,31275,19902000
NIFTY_F1,20151106,14:46,7984.00,7986.85,7977.95,7984.10,39450,19902000
NIFTY_F1,20151106,14:47,7985.35,7986.50,7981.55,7983.00,19725,19902000
NIFTY_F1,20151106,14:48,7983.40,7983.40,7975.40,7977.40,46500,19930350
NIFTY_F1,20151106,14:49,7977.90,7978.40,7972.25,7977.25,51825,19930350
NIFTY_F1,20151106,14:50,7977.25,7987.00,7977.25,7986.50,40350,19930350
NIFTY_F1,20151106,14:51,7984.55,7985.95,7978.95,7980.10,20025,19953600
NIFTY_F1,20151106,14:52,7981.00,7984.80,7980.00,7983.55,19200,19953600
NIFTY_F1,20151106,14:53,7983.55,7984.40,7978.00,7980.35,23700,19953600
NIFTY_F1,20151106,14:54,7979.90,7980.95,7977.25,7978.05,20475,19976776
NIFTY_F1,20151106,14:55,7978.85,7981.15,7974.10,7977.90,39525,19976776
NIFTY_F1,20151106,14:56,7976.50,7978.95,7973.15,7973.20,37800,19976776
NIFTY_F1,20151106,14:57,7972.90,7974.50,7970.20,7970.20,52575,20012776
NIFTY_F1,20151106,14:58,7970.90,7971.40,7962.00,7964.90,99900,20012776
NIFTY_F1,20151106,14:59,7965.05,7969.90,7964.40,7969.80,36450,20012776
NIFTY_F1,20151106,15:00,7969.90,7971.40,7966.65,7971.40,47925,20048476
NIFTY_F1,20151106,15:01,7970.90,7971.20,7966.05,7967.40,54375,20048476
NIFTY_F1,20151106,15:02,7967.40,7970.00,7961.60,7961.60,46800,20048476
NIFTY_F1,20151106,15:03,7963.40,7964.90,7960.25,7960.25,52425,20130600
NIFTY_F1,20151106,15:04,7961.40,7967.85,7958.60,7966.40,66600,20130600
NIFTY_F1,20151106,15:05,7967.75,7967.85,7964.90,7965.15,44700,20130600
NIFTY_F1,20151106,15:06,7968.00,7970.00,7966.40,7969.65,46200,20194276
NIFTY_F1,20151106,15:07,7969.90,7972.95,7969.00,7969.95,59775,20194276
NIFTY_F1,20151106,15:08,7970.00,7970.10,7966.10,7966.65,53250,20194276
NIFTY_F1,20151106,15:09,7966.75,7968.40,7965.35,7968.40,39150,20233424
NIFTY_F1,20151106,15:10,7966.75,7971.40,7966.75,7969.40,46800,20233424
NIFTY_F1,20151106,15:11,7969.60,7976.50,7967.80,7975.40,67050,20233424
NIFTY_F1,20151106,15:12,7975.30,7978.90,7971.65,7973.40,60225,20260576
NIFTY_F1,20151106,15:13,7973.60,7973.90,7970.90,7971.35,38700,20260576
NIFTY_F1,20151106,15:14,7971.40,7971.95,7968.20,7968.90,47250,20260576
NIFTY_F1,20151106,15:15,7968.25,7970.00,7967.00,7969.35,52425,20302876

NIFTY_F1,20151106,15:16,7970.50,7976.00,7968.55,7976.00,79500,20302876
NIFTY_F1,20151106,15:17,7976.00,7977.95,7975.00,7977.95,46950,20302876
NIFTY_F1,20151106,15:18,7977.00,7979.00,7976.30,7977.45,43200,20325824
NIFTY_F1,20151106,15:19,7977.45,7981.20,7976.55,7980.60,60450,20325824
NIFTY_F1,20151106,15:20,7980.15,7981.35,7978.50,7981.35,70650,20325824
NIFTY_F1,20151106,15:21,7981.40,7984.60,7981.00,7982.20,64425,20294850
NIFTY_F1,20151106,15:22,7982.00,7984.90,7981.50,7984.80,55275,20294850
NIFTY_F1,20151106,15:23,7984.90,7988.45,7983.55,7988.00,82950,20294850
NIFTY_F1,20151106,15:24,7988.00,7989.90,7984.45,7986.40,73875,20319450
NIFTY_F1,20151106,15:25,7986.00,7988.00,7985.60,7987.00,62025,20319450
NIFTY_F1,20151106,15:26,7986.30,7988.85,7986.30,7987.50,88125,20319450
NIFTY_F1,20151106,15:27,7987.80,7989.70,7987.40,7988.00,80025,20281050
NIFTY_F1,20151106,15:28,7988.00,7988.00,7985.05,7985.50,121950,20281050
NIFTY_F1,20151106,15:29,7985.05,7986.90,7982.45,7982.45,102600,20281050
NIFTY_F1,20151106,15:30,7982.50,7985.40,7982.50,7985.00,94725,20250224
NIFTY_F1,20151109,09:16,7820.00,7844.35,7790.00,7803.45,760875,18672300
NIFTY_F1,20151109,09:17,7803.45,7808.10,7800.90,7800.90,467250,18672300
NIFTY_F1,20151109,09:18,7801.00,7811.45,7799.35,7810.15,286500,19275676
NIFTY_F1,20151109,09:19,7811.90,7820.50,7811.45,7818.50,242850,19275676
NIFTY_F1,20151109,09:20,7818.05,7818.80,7812.35,7813.65,227925,19275676
NIFTY_F1,20151109,09:21,7813.95,7826.00,7813.95,7825.25,193200,19466024
NIFTY_F1,20151109,09:22,7825.00,7831.40,7821.90,7827.10,188175,19466024
NIFTY_F1,20151109,09:23,7827.40,7834.50,7825.95,7832.40,151350,19466024
NIFTY_F1,20151109,09:24,7832.40,7833.85,7819.00,7819.00,181650,19502400
NIFTY_F1,20151109,09:25,7818.70,7824.90,7818.35,7821.55,147600,19502400
NIFTY_F1,20151109,09:26,7823.00,7829.90,7823.00,7826.10,138000,19502400
NIFTY_F1,20151109,09:27,7826.90,7832.55,7822.15,7832.55,96900,19593150
NIFTY_F1,20151109,09:28,7832.50,7838.35,7831.55,7837.25,160275,19593150
NIFTY_F1,20151109,09:29,7837.95,7840.00,7831.30,7831.30,126075,19593150
NIFTY_F1,20151109,09:30,7832.80,7838.80,7831.95,7833.45,91425,19659524
NIFTY_F1,20151109,09:31,7833.00,7833.95,7822.85,7823.00,75450,19659524
NIFTY_F1,20151109,09:32,7823.00,7832.05,7821.75,7830.15,87675,19659524
NIFTY_F1,20151109,09:33,7829.30,7831.25,7825.05,7825.95,71475,19701300
NIFTY_F1,20151109,09:34,7825.95,7829.40,7823.40,7829.40,89775,19701300
NIFTY_F1,20151109,09:35,7829.60,7834.40,7829.25,7832.95,88500,19701300
NIFTY_F1,20151109,09:36,7833.80,7834.00,7827.45,7829.95,105225,19796624
NIFTY_F1,20151109,09:37,7829.00,7833.75,7828.65,7831.50,85800,19796624
NIFTY_F1,20151109,09:38,7831.00,7837.80,7829.40,7836.25,87375,19796624
NIFTY_F1,20151109,09:39,7835.85,7840.50,7835.75,7840.50,125025,19910324
NIFTY_F1,20151109,09:40,7840.90,7846.90,7840.50,7842.60,147675,19910324
NIFTY_F1,20151109,09:41,7842.35,7845.95,7840.00,7842.15,92025,19910324
NIFTY_F1,20151109,09:42,7842.75,7849.35,7842.75,7843.60,75075,19987950
NIFTY_F1,20151109,09:43,7843.60,7850.00,7843.60,7847.00,68475,19987950
NIFTY_F1,20151109,09:44,7847.35,7850.00,7845.55,7848.40,83250,19987950
NIFTY_F1,20151109,09:45,7847.80,7847.80,7840.00,7845.00,68775,20007750
NIFTY_F1,20151109,09:46,7845.00,7852.00,7845.00,7847.55,81150,20007750
NIFTY_F1,20151109,09:47,7849.00,7850.00,7847.50,7849.90,61050,20007750
NIFTY_F1,20151109,09:48,7850.00,7851.10,7846.20,7847.15,74550,20031224
NIFTY_F1,20151109,09:49,7846.00,7851.90,7844.60,7851.90,79800,20031224
NIFTY_F1,20151109,09:50,7853.30,7853.50,7846.10,7847.85,80175,20031224
NIFTY_F1,20151109,09:51,7849.00,7854.95,7847.10,7853.50,45900,20116876
NIFTY_F1,20151109,09:52,7850.80,7852.90,7847.20,7848.50,81975,20116876
NIFTY_F1,20151109,09:53,7848.90,7848.90,7841.10,7841.10,76650,20116876
NIFTY_F1,20151109,09:54,7841.50,7845.85,7840.00,7842.05,96300,20180250
NIFTY_F1,20151109,09:55,7842.80,7845.05,7842.00,7842.75,67650,20180250
NIFTY_F1,20151109,09:56,7842.35,7843.95,7840.00,7840.20,89250,20180250
NIFTY_F1,20151109,09:57,7840.35,7844.60,7840.00,7842.20,53775,20239876
NIFTY_F1,20151109,09:58,7842.75,7843.70,7840.50,7843.05,45525,20239876
NIFTY_F1,20151109,09:59,7843.05,7843.95,7838.20,7843.20,97800,20239876
NIFTY_F1,20151109,10:00,7843.40,7845.25,7841.25,7845.25,81525,20294250

NIFTY_F1,20151109,10:01,7845.35,7852.00,7845.35,7851.15,45975,20294250
NIFTY_F1,20151109,10:02,7852.20,7852.20,7841.95,7845.05,69225,20294250
NIFTY_F1,20151109,10:03,7845.15,7853.90,7845.15,7849.95,57000,20312850
NIFTY_F1,20151109,10:04,7849.05,7857.30,7845.10,7856.20,78750,20312850
NIFTY_F1,20151109,10:05,7857.50,7859.85,7854.55,7859.30,65025,20312850
NIFTY_F1,20151109,10:06,7859.95,7863.40,7858.10,7858.95,119250,20296576
NIFTY_F1,20151109,10:07,7859.45,7861.80,7857.10,7859.90,46725,20296576
NIFTY_F1,20151109,10:08,7860.00,7865.00,7859.60,7863.25,60150,20296576
NIFTY_F1,20151109,10:09,7863.25,7866.00,7860.00,7861.55,55125,20298224
NIFTY_F1,20151109,10:10,7861.50,7864.50,7860.25,7863.00,53325,20298224
NIFTY_F1,20151109,10:11,7863.00,7871.65,7863.00,7871.00,100650,20298224
NIFTY_F1,20151109,10:12,7871.85,7875.00,7871.30,7873.65,86475,20286750
NIFTY_F1,20151109,10:13,7874.30,7876.80,7872.00,7875.80,65925,20286750
NIFTY_F1,20151109,10:14,7875.10,7879.00,7872.20,7875.05,97575,20286750
NIFTY_F1,20151109,10:15,7875.05,7880.00,7874.50,7876.35,63375,19632976
NIFTY_F1,20151109,10:16,7876.50,7877.30,7871.70,7871.70,44325,19632976
NIFTY_F1,20151109,10:17,7871.10,7874.90,7867.30,7867.45,75975,19632976
NIFTY_F1,20151109,10:18,7867.90,7876.15,7867.05,7873.30,45675,19659224
NIFTY_F1,20151109,10:19,7873.70,7874.70,7868.05,7868.10,33450,19659224
NIFTY_F1,20151109,10:20,7868.30,7872.40,7863.60,7869.00,58575,19659224
NIFTY_F1,20151109,10:21,7869.25,7869.25,7861.15,7861.50,45900,19689076
NIFTY_F1,20151109,10:22,7861.50,7865.45,7860.80,7864.10,44550,19689076
NIFTY_F1,20151109,10:23,7864.00,7870.75,7862.30,7868.40,69600,19689076
NIFTY_F1,20151109,10:24,7868.25,7869.10,7865.50,7867.40,42825,19731900
NIFTY_F1,20151109,10:25,7868.10,7869.10,7862.70,7869.05,52950,19731900
NIFTY_F1,20151109,10:26,7869.05,7869.55,7865.95,7868.85,30900,19731900
NIFTY_F1,20151109,10:27,7870.00,7872.90,7868.75,7870.05,47100,19772100
NIFTY_F1,20151109,10:28,7870.15,7872.85,7868.95,7872.35,29775,19772100
NIFTY_F1,20151109,10:29,7872.70,7874.25,7872.20,7874.00,17475,19772100
NIFTY_F1,20151109,10:30,7874.20,7876.50,7872.80,7876.50,27825,19757100
NIFTY_F1,20151109,10:31,7876.00,7878.95,7875.15,7875.70,33375,19757100
NIFTY_F1,20151109,10:32,7875.85,7876.75,7873.75,7875.45,43200,19757100
NIFTY_F1,20151109,10:33,7876.40,7876.45,7873.15,7873.55,28950,19767224
NIFTY_F1,20151109,10:34,7873.85,7879.20,7873.25,7877.05,58800,19767224
NIFTY_F1,20151109,10:35,7878.85,7878.90,7874.10,7875.40,20325,19767224
NIFTY_F1,20151109,10:36,7875.65,7876.00,7872.65,7875.00,27150,19794076
NIFTY_F1,20151109,10:37,7874.95,7877.95,7873.40,7875.65,33525,19794076
NIFTY_F1,20151109,10:38,7875.10,7876.95,7874.40,7876.60,21750,19794076
NIFTY_F1,20151109,10:39,7876.10,7879.00,7876.10,7877.90,28575,19793100
NIFTY_F1,20151109,10:40,7877.00,7881.25,7875.80,7877.60,45300,19793100
NIFTY_F1,20151109,10:41,7877.05,7880.45,7877.00,7879.50,35250,19793100
NIFTY_F1,20151109,10:42,7878.50,7880.00,7874.05,7874.10,26025,19787250
NIFTY_F1,20151109,10:43,7874.05,7874.05,7868.30,7868.35,27900,19787250
NIFTY_F1,20151109,10:44,7867.50,7869.15,7865.10,7868.45,34725,19787250
NIFTY_F1,20151109,10:45,7868.85,7869.45,7866.20,7866.85,19500,19806976
NIFTY_F1,20151109,10:46,7867.00,7867.00,7863.35,7864.00,47325,19806976
NIFTY_F1,20151109,10:47,7864.50,7867.65,7863.40,7864.60,52725,19806976
NIFTY_F1,20151109,10:48,7864.85,7868.75,7864.45,7868.00,22800,19793624
NIFTY_F1,20151109,10:49,7867.15,7868.50,7866.05,7867.60,15000,19793624
NIFTY_F1,20151109,10:50,7868.00,7870.70,7865.75,7869.00,38850,19793624
NIFTY_F1,20151109,10:51,7869.25,7871.25,7868.55,7870.70,19050,19809000
NIFTY_F1,20151109,10:52,7870.70,7871.00,7867.15,7869.50,19650,19809000
NIFTY_F1,20151109,10:53,7869.65,7872.70,7869.65,7872.00,27825,19809000
NIFTY_F1,20151109,10:54,7872.00,7874.25,7869.75,7874.25,20175,19815076
NIFTY_F1,20151109,10:55,7874.20,7875.85,7872.35,7872.35,22950,19815076
NIFTY_F1,20151109,10:56,7873.55,7875.00,7873.55,7874.55,15450,19815076
NIFTY_F1,20151109,10:57,7874.25,7874.30,7872.20,7874.15,12000,19815824
NIFTY_F1,20151109,10:58,7874.10,7874.60,7872.85,7874.60,12825,19815824
NIFTY_F1,20151109,10:59,7874.35,7874.70,7872.95,7873.85,19650,19815824
NIFTY_F1,20151109,11:00,7873.30,7875.50,7873.15,7874.70,13125,19813200

NIFTY_F1,20151109,11:01,7874.90,7878.00,7874.90,7877.95,17100,19813200
NIFTY_F1,20151109,11:02,7877.95,7879.65,7876.15,7877.45,24900,19813200
NIFTY_F1,20151109,11:03,7877.50,7883.00,7876.95,7880.70,72825,19811624
NIFTY_F1,20151109,11:04,7880.70,7881.95,7875.30,7875.35,32400,19811624
NIFTY_F1,20151109,11:05,7875.50,7876.90,7873.65,7873.70,23475,19811624
NIFTY_F1,20151109,11:06,7873.85,7877.05,7873.85,7876.25,14400,19802100
NIFTY_F1,20151109,11:07,7877.40,7879.90,7875.00,7875.25,59325,19802100
NIFTY_F1,20151109,11:08,7875.05,7877.65,7875.05,7876.65,19125,19802100
NIFTY_F1,20151109,11:09,7876.50,7881.95,7876.00,7881.95,23850,19797976
NIFTY_F1,20151109,11:10,7881.00,7884.30,7881.00,7882.70,69825,19797976
NIFTY_F1,20151109,11:11,7883.00,7884.90,7880.50,7880.55,30825,19797976
NIFTY_F1,20151109,11:12,7881.80,7881.80,7878.20,7880.65,21300,19592400
NIFTY_F1,20151109,11:13,7880.35,7882.00,7879.10,7881.25,25050,19592400
NIFTY_F1,20151109,11:14,7880.40,7880.55,7877.20,7877.40,24900,19592400
NIFTY_F1,20151109,11:15,7877.05,7878.90,7877.05,7878.05,17025,19618576
NIFTY_F1,20151109,11:16,7878.25,7878.75,7876.90,7877.90,27375,19618576
NIFTY_F1,20151109,11:17,7877.20,7877.20,7872.45,7872.60,39525,19618576
NIFTY_F1,20151109,11:18,7872.60,7872.90,7869.00,7871.10,62700,19612500
NIFTY_F1,20151109,11:19,7871.10,7872.35,7870.00,7871.55,27825,19612500
NIFTY_F1,20151109,11:20,7871.05,7871.80,7870.55,7871.00,18900,19612500
NIFTY_F1,20151109,11:21,7870.95,7873.50,7870.95,7873.45,29775,19612350
NIFTY_F1,20151109,11:22,7873.40,7873.90,7871.95,7872.55,15975,19612350
NIFTY_F1,20151109,11:23,7872.55,7874.60,7872.45,7874.05,14475,19612350
NIFTY_F1,20151109,11:24,7874.05,7874.35,7872.65,7872.70,8400,19606800
NIFTY_F1,20151109,11:25,7872.90,7874.35,7872.75,7874.30,15000,19606800
NIFTY_F1,20151109,11:26,7874.25,7875.45,7873.15,7875.45,17100,19606800
NIFTY_F1,20151109,11:27,7875.35,7877.70,7875.35,7877.55,13350,19604176
NIFTY_F1,20151109,11:28,7877.50,7878.70,7877.05,7877.30,20400,19604176
NIFTY_F1,20151109,11:29,7877.05,7879.95,7877.05,7879.40,24600,19604176
NIFTY_F1,20151109,11:30,7879.40,7880.75,7878.10,7879.45,20925,19593076
NIFTY_F1,20151109,11:31,7879.45,7881.00,7877.95,7877.95,17775,19593076
NIFTY_F1,20151109,11:32,7878.20,7878.20,7876.25,7876.40,11325,19593076
NIFTY_F1,20151109,11:33,7876.50,7876.55,7872.60,7873.85,21600,19593076
NIFTY_F1,20151109,11:34,7872.75,7874.70,7872.50,7873.60,15150,19593076
NIFTY_F1,20151109,11:35,7873.60,7874.05,7870.15,7870.15,25575,19593076
NIFTY_F1,20151109,11:36,7870.10,7871.60,7870.00,7871.10,19500,19603950
NIFTY_F1,20151109,11:37,7871.15,7872.95,7870.70,7871.80,17550,19603950
NIFTY_F1,20151109,11:38,7871.50,7872.70,7869.00,7869.05,23625,19603950
NIFTY_F1,20151109,11:39,7869.05,7870.05,7865.00,7865.00,52500,19609724
NIFTY_F1,20151109,11:40,7865.00,7865.85,7863.25,7864.20,45000,19609724
NIFTY_F1,20151109,11:41,7864.90,7865.35,7864.00,7864.00,33975,19609724
NIFTY_F1,20151109,11:42,7864.00,7867.00,7864.00,7866.00,18675,19638824
NIFTY_F1,20151109,11:43,7866.15,7866.40,7864.10,7864.10,22875,19638824
NIFTY_F1,20151109,11:44,7864.10,7864.90,7862.25,7863.35,27525,19638824
NIFTY_F1,20151109,11:45,7864.00,7866.50,7863.15,7865.40,15600,19645650
NIFTY_F1,20151109,11:46,7864.90,7866.35,7864.20,7865.95,10500,19645650
NIFTY_F1,20151109,11:47,7865.05,7866.50,7864.50,7866.30,12525,19645650
NIFTY_F1,20151109,11:48,7866.55,7869.15,7866.50,7869.15,14250,19648124
NIFTY_F1,20151109,11:49,7869.35,7871.50,7867.65,7868.40,16275,19648124
NIFTY_F1,20151109,11:50,7868.65,7870.00,7867.00,7867.50,8475,19648124
NIFTY_F1,20151109,11:51,7868.90,7868.90,7864.10,7865.05,20325,19647224
NIFTY_F1,20151109,11:52,7865.05,7865.80,7862.15,7864.40,19725,19647224
NIFTY_F1,20151109,11:53,7863.20,7865.00,7862.95,7862.95,14775,19647224
NIFTY_F1,20151109,11:54,7862.95,7864.15,7861.40,7863.00,27975,19648876
NIFTY_F1,20151109,11:55,7861.10,7861.70,7855.40,7856.60,84225,19648876
NIFTY_F1,20151109,11:56,7856.00,7858.05,7855.00,7857.00,45675,19648876
NIFTY_F1,20151109,11:57,7857.45,7859.05,7856.05,7858.15,22425,19646324
NIFTY_F1,20151109,11:58,7858.20,7858.50,7854.00,7854.90,40425,19646324
NIFTY_F1,20151109,11:59,7855.00,7856.65,7851.35,7852.40,59025,19646324
NIFTY_F1,20151109,12:00,7852.40,7856.70,7852.10,7853.90,21150,19671524

NIFTY_F1,20151109,12:01,7853.00,7857.00,7853.00,7855.40,18225,19671524
NIFTY_F1,20151109,12:02,7855.35,7859.35,7855.35,7859.35,23025,19671524
NIFTY_F1,20151109,12:03,7859.20,7864.75,7859.20,7864.00,22950,19671524
NIFTY_F1,20151109,12:04,7864.00,7865.05,7862.15,7862.15,23400,19671524
NIFTY_F1,20151109,12:05,7862.00,7865.90,7862.00,7864.35,12525,19671524
NIFTY_F1,20151109,12:06,7864.35,7867.80,7864.00,7866.90,15300,19674376
NIFTY_F1,20151109,12:07,7866.90,7867.90,7866.00,7866.00,19425,19674376
NIFTY_F1,20151109,12:08,7865.50,7865.75,7864.25,7865.25,14475,19674376
NIFTY_F1,20151109,12:09,7867.00,7868.10,7866.00,7867.10,22500,19685324
NIFTY_F1,20151109,12:10,7867.40,7867.80,7864.80,7865.65,16425,19685324
NIFTY_F1,20151109,12:11,7866.00,7866.50,7863.90,7864.65,12375,19685324
NIFTY_F1,20151109,12:12,7864.65,7866.00,7863.85,7865.50,11175,19688100
NIFTY_F1,20151109,12:13,7865.60,7867.40,7864.70,7866.95,14175,19688100
NIFTY_F1,20151109,12:14,7866.95,7867.90,7865.60,7865.65,11100,19688100
NIFTY_F1,20151109,12:15,7865.65,7867.90,7865.00,7865.00,17175,19695824
NIFTY_F1,20151109,12:16,7865.80,7870.00,7865.00,7867.05,19800,19695824
NIFTY_F1,20151109,12:17,7867.05,7871.10,7866.85,7870.10,19350,19695824
NIFTY_F1,20151109,12:18,7867.10,7872.00,7867.10,7869.30,30000,19596750
NIFTY_F1,20151109,12:19,7869.15,7871.80,7869.15,7871.30,15900,19596750
NIFTY_F1,20151109,12:20,7870.45,7871.75,7869.15,7871.15,15675,19596750
NIFTY_F1,20151109,12:21,7870.25,7872.75,7866.95,7868.50,23850,19598400
NIFTY_F1,20151109,12:22,7868.40,7870.75,7868.10,7870.00,12000,19598400
NIFTY_F1,20151109,12:23,7869.90,7871.60,7868.40,7871.55,15975,19598400
NIFTY_F1,20151109,12:24,7871.20,7871.90,7866.40,7867.10,16275,19615576
NIFTY_F1,20151109,12:25,7867.50,7869.35,7866.90,7869.35,9750,19615576
NIFTY_F1,20151109,12:26,7869.35,7869.95,7868.05,7869.50,4350,19615576
NIFTY_F1,20151109,12:27,7870.00,7871.00,7867.65,7870.30,12150,19622624
NIFTY_F1,20151109,12:28,7870.30,7870.30,7867.25,7868.00,11625,19622624
NIFTY_F1,20151109,12:29,7867.55,7867.90,7865.05,7866.00,18075,19622624
NIFTY_F1,20151109,12:30,7866.00,7867.00,7865.20,7866.45,12900,19641376
NIFTY_F1,20151109,12:31,7866.00,7867.50,7865.05,7865.25,14475,19641376
NIFTY_F1,20151109,12:32,7865.80,7866.40,7864.15,7864.90,14700,19641376
NIFTY_F1,20151109,12:33,7864.80,7866.95,7864.15,7865.35,17700,19655924
NIFTY_F1,20151109,12:34,7865.00,7866.40,7863.90,7864.70,19875,19655924
NIFTY_F1,20151109,12:35,7864.70,7864.90,7862.75,7863.65,17400,19655924
NIFTY_F1,20151109,12:36,7863.90,7866.95,7863.60,7866.40,10275,19668600
NIFTY_F1,20151109,12:37,7866.95,7869.75,7866.65,7868.65,9450,19668600
NIFTY_F1,20151109,12:38,7869.35,7869.85,7866.40,7867.30,11550,19668600
NIFTY_F1,20151109,12:39,7867.90,7870.40,7867.90,7868.50,20025,19678950
NIFTY_F1,20151109,12:40,7868.45,7871.00,7868.45,7871.00,11550,19678950
NIFTY_F1,20151109,12:41,7871.05,7871.05,7868.25,7870.15,11100,19678950
NIFTY_F1,20151109,12:42,7870.20,7870.85,7865.05,7869.10,22875,19684124
NIFTY_F1,20151109,12:43,7870.00,7870.00,7866.35,7868.45,8100,19684124
NIFTY_F1,20151109,12:44,7868.30,7870.60,7868.00,7870.00,12975,19684124
NIFTY_F1,20151109,12:45,7870.05,7870.80,7868.10,7868.10,12900,19689976
NIFTY_F1,20151109,12:46,7869.05,7871.75,7869.00,7871.00,7575,19689976
NIFTY_F1,20151109,12:47,7871.40,7875.00,7871.40,7874.00,25575,19689976
NIFTY_F1,20151109,12:48,7873.10,7874.90,7872.55,7872.55,8325,19696500
NIFTY_F1,20151109,12:49,7873.90,7874.85,7870.85,7874.10,13875,19696500
NIFTY_F1,20151109,12:50,7872.70,7874.65,7872.70,7874.45,9225,19696500
NIFTY_F1,20151109,12:51,7874.45,7875.00,7870.15,7870.15,22200,19710524
NIFTY_F1,20151109,12:52,7871.00,7874.50,7870.05,7871.45,13575,19710524
NIFTY_F1,20151109,12:53,7871.55,7874.95,7871.50,7873.90,9300,19710524
NIFTY_F1,20151109,12:54,7873.50,7875.15,7873.50,7874.80,20175,19718850
NIFTY_F1,20151109,12:55,7875.05,7877.50,7875.05,7876.30,12525,19718850
NIFTY_F1,20151109,12:56,7877.00,7877.50,7875.20,7876.50,12375,19718850
NIFTY_F1,20151109,12:57,7877.00,7877.40,7875.00,7875.00,6300,19716300
NIFTY_F1,20151109,12:58,7874.70,7875.95,7872.00,7872.50,12900,19716300
NIFTY_F1,20151109,12:59,7872.50,7873.50,7871.25,7872.00,8850,19716300
NIFTY_F1,20151109,13:00,7871.95,7873.50,7870.50,7872.50,11400,19719676

NIFTY_F1,20151109,13:01,7871.65,7873.40,7871.05,7872.00,6825,19719676
NIFTY_F1,20151109,13:02,7872.10,7877.45,7872.00,7873.05,21525,19719676
NIFTY_F1,20151109,13:03,7874.00,7875.00,7872.40,7874.75,5025,19724024
NIFTY_F1,20151109,13:04,7874.75,7875.00,7873.10,7873.45,5625,19724024
NIFTY_F1,20151109,13:05,7873.10,7874.95,7872.20,7874.40,10725,19724024
NIFTY_F1,20151109,13:06,7873.15,7873.50,7871.85,7873.50,7350,19727176
NIFTY_F1,20151109,13:07,7874.35,7876.00,7873.75,7876.00,13425,19727176
NIFTY_F1,20151109,13:08,7875.60,7876.75,7875.00,7875.80,5700,19727176
NIFTY_F1,20151109,13:09,7874.00,7874.40,7873.50,7873.50,10050,19720876
NIFTY_F1,20151109,13:10,7873.40,7873.40,7870.55,7871.75,12300,19720876
NIFTY_F1,20151109,13:11,7872.00,7872.10,7868.30,7870.05,13275,19720876
NIFTY_F1,20151109,13:12,7869.05,7871.00,7868.55,7870.20,9825,19728524
NIFTY_F1,20151109,13:13,7869.90,7871.50,7869.75,7871.50,7575,19728524
NIFTY_F1,20151109,13:14,7871.50,7872.00,7870.15,7871.75,13050,19728524
NIFTY_F1,20151109,13:15,7871.75,7872.40,7869.10,7869.15,7125,19728600
NIFTY_F1,20151109,13:16,7869.30,7870.00,7866.75,7868.95,12450,19728600
NIFTY_F1,20151109,13:17,7868.95,7871.20,7868.65,7870.80,8100,19728600
NIFTY_F1,20151109,13:18,7869.50,7872.00,7869.50,7872.00,5400,19733024
NIFTY_F1,20151109,13:19,7871.55,7873.40,7870.45,7872.30,9225,19733024
NIFTY_F1,20151109,13:20,7873.00,7874.90,7872.15,7874.30,13800,19733024
NIFTY_F1,20151109,13:21,7873.50,7875.00,7873.05,7874.40,10050,19739250
NIFTY_F1,20151109,13:22,7874.90,7874.95,7874.00,7874.85,9750,19739250
NIFTY_F1,20151109,13:23,7874.75,7875.10,7874.45,7875.05,9525,19739250
NIFTY_F1,20151109,13:24,7875.15,7877.15,7874.55,7874.75,10950,19748624
NIFTY_F1,20151109,13:25,7873.00,7874.50,7873.00,7873.50,12825,19748624
NIFTY_F1,20151109,13:26,7873.10,7873.20,7871.25,7872.50,15825,19748624
NIFTY_F1,20151109,13:27,7873.00,7873.00,7870.35,7870.35,15450,19769850
NIFTY_F1,20151109,13:28,7870.10,7870.10,7868.35,7869.10,13875,19769850
NIFTY_F1,20151109,13:29,7869.00,7872.90,7869.00,7872.55,18900,19769850
NIFTY_F1,20151109,13:30,7872.40,7872.40,7868.75,7869.90,21825,19778924
NIFTY_F1,20151109,13:31,7869.90,7870.40,7867.50,7869.00,25275,19778924
NIFTY_F1,20151109,13:32,7868.80,7872.20,7868.80,7871.30,13200,19778924
NIFTY_F1,20151109,13:33,7871.30,7872.00,7870.00,7870.05,6000,19778924
NIFTY_F1,20151109,13:34,7870.05,7871.00,7868.65,7871.00,5175,19792050
NIFTY_F1,20151109,13:35,7872.00,7872.40,7868.75,7871.85,12900,19792050
NIFTY_F1,20151109,13:36,7871.80,7872.65,7870.15,7871.00,13950,19801576
NIFTY_F1,20151109,13:37,7871.00,7871.00,7868.75,7869.00,7950,19801576
NIFTY_F1,20151109,13:38,7869.40,7870.00,7868.35,7868.35,11700,19801576
NIFTY_F1,20151109,13:39,7869.45,7869.90,7866.85,7868.35,13950,19803600
NIFTY_F1,20151109,13:40,7868.10,7868.50,7866.50,7867.55,9375,19803600
NIFTY_F1,20151109,13:41,7867.90,7869.65,7867.65,7868.20,9150,19803600
NIFTY_F1,20151109,13:42,7868.20,7870.45,7868.00,7870.45,9900,19805400
NIFTY_F1,20151109,13:43,7868.60,7874.00,7868.60,7874.00,12075,19805400
NIFTY_F1,20151109,13:44,7874.40,7874.40,7871.35,7872.30,12150,19805400
NIFTY_F1,20151109,13:45,7873.00,7875.90,7872.55,7874.70,16200,19808850
NIFTY_F1,20151109,13:46,7874.50,7874.50,7873.00,7873.00,7950,19808850
NIFTY_F1,20151109,13:47,7872.85,7874.00,7871.60,7872.95,13800,19808850
NIFTY_F1,20151109,13:48,7872.15,7873.90,7871.05,7873.05,11550,19808176
NIFTY_F1,20151109,13:49,7873.75,7873.95,7872.35,7873.05,14700,19808176
NIFTY_F1,20151109,13:50,7872.90,7873.00,7871.70,7873.00,16800,19808176
NIFTY_F1,20151109,13:51,7873.30,7875.20,7871.70,7874.00,18675,19822424
NIFTY_F1,20151109,13:52,7875.20,7875.20,7871.95,7874.15,20175,19822424
NIFTY_F1,20151109,13:53,7875.00,7876.00,7874.20,7875.00,14400,19822424
NIFTY_F1,20151109,13:54,7874.85,7876.65,7874.40,7876.00,10650,19838700
NIFTY_F1,20151109,13:55,7876.45,7876.45,7873.00,7874.95,11025,19838700
NIFTY_F1,20151109,13:56,7874.05,7875.85,7872.65,7875.85,12750,19838700
NIFTY_F1,20151109,13:57,7876.00,7889.00,7876.00,7885.00,155100,19826776
NIFTY_F1,20151109,13:58,7885.00,7889.60,7885.00,7889.45,54225,19826776
NIFTY_F1,20151109,13:59,7889.75,7899.00,7889.45,7898.60,187050,19826776
NIFTY_F1,20151109,14:00,7899.00,7899.70,7892.30,7894.00,61050,19778024

NIFTY_F1,20151109,14:01,7895.00,7897.30,7893.50,7897.30,33675,19778024
NIFTY_F1,20151109,14:02,7896.60,7897.80,7890.05,7890.05,28725,19778024
NIFTY_F1,20151109,14:03,7890.90,7890.90,7888.60,7889.85,44775,19784776
NIFTY_F1,20151109,14:04,7889.70,7892.05,7889.00,7891.05,20850,19784776
NIFTY_F1,20151109,14:05,7891.90,7895.40,7891.00,7894.80,29700,19784776
NIFTY_F1,20151109,14:06,7894.05,7895.50,7891.00,7892.00,26700,19785750
NIFTY_F1,20151109,14:07,7892.00,7897.25,7892.00,7893.45,29325,19785750
NIFTY_F1,20151109,14:08,7893.65,7896.00,7893.65,7895.00,18450,19785750
NIFTY_F1,20151109,14:09,7895.80,7895.95,7893.40,7893.90,16950,19782676
NIFTY_F1,20151109,14:10,7893.95,7895.00,7892.00,7892.80,26775,19782676
NIFTY_F1,20151109,14:11,7893.10,7893.10,7890.40,7891.85,16500,19782676
NIFTY_F1,20151109,14:12,7891.15,7896.35,7891.00,7895.00,22800,19594724
NIFTY_F1,20151109,14:13,7894.20,7903.90,7894.00,7900.00,99825,19594724
NIFTY_F1,20151109,14:14,7900.00,7901.75,7898.05,7899.50,40050,19594724
NIFTY_F1,20151109,14:15,7899.00,7900.00,7898.00,7898.75,24825,19579276
NIFTY_F1,20151109,14:16,7900.00,7908.00,7900.00,7908.00,63375,19579276
NIFTY_F1,20151109,14:17,7908.50,7909.70,7906.15,7909.45,68175,19579276
NIFTY_F1,20151109,14:18,7909.45,7918.00,7909.45,7913.00,133800,19540650
NIFTY_F1,20151109,14:19,7912.35,7916.00,7911.05,7914.00,58350,19540650
NIFTY_F1,20151109,14:20,7914.00,7914.00,7906.50,7907.80,44100,19540650
NIFTY_F1,20151109,14:21,7907.00,7911.85,7905.50,7910.50,42600,19546424
NIFTY_F1,20151109,14:22,7911.80,7914.85,7911.10,7914.80,22425,19546424
NIFTY_F1,20151109,14:23,7914.85,7919.25,7914.05,7917.35,49800,19546424
NIFTY_F1,20151109,14:24,7916.10,7917.00,7913.70,7916.90,48750,19571176
NIFTY_F1,20151109,14:25,7918.00,7922.20,7915.00,7916.65,80850,19571176
NIFTY_F1,20151109,14:26,7915.55,7915.55,7909.35,7909.95,51000,19571176
NIFTY_F1,20151109,14:27,7910.05,7910.80,7905.50,7907.75,50475,19555500
NIFTY_F1,20151109,14:28,7907.20,7908.90,7906.00,7906.65,24450,19555500
NIFTY_F1,20151109,14:29,7906.70,7912.00,7906.40,7910.60,35025,19555500
NIFTY_F1,20151109,14:30,7911.00,7914.00,7910.15,7911.80,28500,19577100
NIFTY_F1,20151109,14:31,7913.00,7915.00,7912.35,7914.85,30825,19577100
NIFTY_F1,20151109,14:32,7914.80,7914.80,7910.95,7912.45,15825,19577100
NIFTY_F1,20151109,14:33,7913.10,7916.00,7912.05,7915.05,21600,19581376
NIFTY_F1,20151109,14:34,7916.50,7916.95,7914.10,7914.50,28575,19581376
NIFTY_F1,20151109,14:35,7913.05,7914.20,7909.30,7910.05,22575,19581376
NIFTY_F1,20151109,14:36,7910.00,7910.00,7908.20,7908.70,23175,19577400
NIFTY_F1,20151109,14:37,7909.90,7911.85,7908.60,7910.80,26250,19577400
NIFTY_F1,20151109,14:38,7910.75,7915.00,7910.75,7915.00,19350,19577400
NIFTY_F1,20151109,14:39,7915.00,7927.55,7915.00,7923.70,109875,19572900
NIFTY_F1,20151109,14:40,7925.00,7925.00,7920.00,7921.40,62550,19572900
NIFTY_F1,20151109,14:41,7921.05,7923.80,7920.30,7923.05,34425,19572900
NIFTY_F1,20151109,14:42,7923.95,7929.75,7922.65,7929.00,66300,19569450
NIFTY_F1,20151109,14:43,7929.60,7934.00,7927.05,7931.05,91575,19569450
NIFTY_F1,20151109,14:44,7931.20,7932.05,7925.05,7927.50,51150,19569450
NIFTY_F1,20151109,14:45,7927.05,7930.00,7925.00,7930.00,29475,19548600
NIFTY_F1,20151109,14:46,7930.05,7933.00,7928.55,7932.40,40050,19548600
NIFTY_F1,20151109,14:47,7933.80,7934.80,7932.00,7933.95,35700,19548600
NIFTY_F1,20151109,14:48,7933.80,7933.80,7928.05,7929.00,50250,19533676
NIFTY_F1,20151109,14:49,7929.45,7930.50,7927.00,7928.90,33900,19533676
NIFTY_F1,20151109,14:50,7927.90,7928.00,7925.50,7927.00,44025,19533676
NIFTY_F1,20151109,14:51,7926.70,7929.90,7926.00,7929.00,44475,19531650
NIFTY_F1,20151109,14:52,7929.00,7934.80,7927.75,7932.25,35475,19531650
NIFTY_F1,20151109,14:53,7932.20,7938.05,7929.50,7930.80,73725,19531650
NIFTY_F1,20151109,14:54,7931.90,7932.05,7929.05,7931.25,19575,19509450
NIFTY_F1,20151109,14:55,7930.55,7933.95,7930.55,7933.45,19875,19509450
NIFTY_F1,20151109,14:56,7933.45,7936.90,7933.20,7934.85,31125,19509450
NIFTY_F1,20151109,14:57,7934.80,7937.00,7933.50,7935.85,34050,19513050
NIFTY_F1,20151109,14:58,7935.15,7940.00,7935.15,7939.95,105975,19513050
NIFTY_F1,20151109,14:59,7942.25,7942.25,7936.00,7938.95,98925,19513050
NIFTY_F1,20151109,15:00,7938.15,7947.90,7938.15,7946.45,100650,19528500

NIFTY_F1,20151109,15:01,7947.00,7947.00,7941.10,7941.10,68325,19528500
NIFTY_F1,20151109,15:02,7941.20,7947.35,7939.50,7944.65,98550,19528500
NIFTY_F1,20151109,15:03,7944.05,7952.00,7941.50,7951.25,127875,19557150
NIFTY_F1,20151109,15:04,7953.00,7954.90,7948.30,7948.30,89775,19557150
NIFTY_F1,20151109,15:05,7949.20,7949.20,7946.40,7947.00,54750,19557150
NIFTY_F1,20151109,15:06,7947.95,7947.95,7944.10,7944.55,65700,19494000
NIFTY_F1,20151109,15:07,7944.25,7944.90,7938.05,7939.00,64425,19494000
NIFTY_F1,20151109,15:08,7939.10,7940.00,7936.15,7937.50,81750,19494000
NIFTY_F1,20151109,15:09,7936.10,7937.00,7933.50,7934.00,69750,19435650
NIFTY_F1,20151109,15:10,7933.55,7938.25,7931.90,7936.50,74550,19435650
NIFTY_F1,20151109,15:11,7936.95,7936.95,7931.00,7932.95,83250,19435650
NIFTY_F1,20151109,15:12,7931.35,7934.65,7931.00,7932.10,71850,19431750
NIFTY_F1,20151109,15:13,7932.10,7934.90,7929.15,7934.90,108975,19431750
NIFTY_F1,20151109,15:14,7934.90,7934.95,7930.25,7934.00,74550,19431750
NIFTY_F1,20151109,15:15,7933.05,7934.35,7929.75,7929.75,41550,19424400
NIFTY_F1,20151109,15:16,7930.55,7932.80,7929.75,7932.80,43950,19424400
NIFTY_F1,20151109,15:17,7932.65,7938.00,7932.55,7937.55,73275,19424400
NIFTY_F1,20151109,15:18,7937.80,7937.80,7934.00,7935.00,38700,19430624
NIFTY_F1,20151109,15:19,7933.70,7934.90,7931.40,7934.00,57825,19430624
NIFTY_F1,20151109,15:20,7934.00,7934.00,7931.00,7931.25,42075,19430624
NIFTY_F1,20151109,15:21,7931.10,7933.10,7928.65,7929.00,59700,19364700
NIFTY_F1,20151109,15:22,7929.45,7929.45,7926.50,7926.95,63300,19364700
NIFTY_F1,20151109,15:23,7927.05,7927.40,7924.50,7924.85,75675,19364700
NIFTY_F1,20151109,15:24,7924.95,7927.00,7924.30,7926.25,47325,19345350
NIFTY_F1,20151109,15:25,7927.00,7929.25,7926.00,7928.10,40800,19345350
NIFTY_F1,20151109,15:26,7929.05,7929.95,7928.05,7929.55,55425,19345350
NIFTY_F1,20151109,15:27,7929.60,7933.90,7929.60,7933.90,71025,19342650
NIFTY_F1,20151109,15:28,7933.75,7934.80,7933.25,7934.80,79800,19342650
NIFTY_F1,20151109,15:29,7934.40,7934.40,7932.75,7932.85,100575,19342650
NIFTY_F1,20151109,15:30,7933.00,7937.45,7933.00,7937.00,123825,19300350
NIFTY_F1,20151110,09:16,7895.35,7908.00,7876.00,7891.90,195375,17932576
NIFTY_F1,20151110,09:17,7891.95,7891.95,7883.70,7883.75,150300,17991900
NIFTY_F1,20151110,09:18,7883.75,7891.00,7883.75,7890.25,108675,17991900
NIFTY_F1,20151110,09:19,7890.40,7893.40,7889.50,7893.40,66300,17991900
NIFTY_F1,20151110,09:20,7893.30,7894.00,7892.10,7894.00,66825,18037050
NIFTY_F1,20151110,09:21,7894.15,7895.90,7885.60,7886.00,85200,18037050
NIFTY_F1,20151110,09:22,7885.90,7885.90,7882.35,7882.35,65925,18037050
NIFTY_F1,20151110,09:23,7882.25,7883.25,7879.05,7882.80,101625,18083550
NIFTY_F1,20151110,09:24,7882.00,7882.40,7875.00,7877.25,70125,18083550
NIFTY_F1,20151110,09:25,7876.65,7877.30,7867.30,7871.90,138375,18083550
NIFTY_F1,20151110,09:26,7871.95,7872.90,7866.00,7871.50,97650,18151724
NIFTY_F1,20151110,09:27,7870.40,7872.90,7865.65,7872.90,90825,18151724
NIFTY_F1,20151110,09:28,7872.80,7872.80,7865.40,7869.00,64425,18151724
NIFTY_F1,20151110,09:29,7868.85,7868.85,7865.25,7867.90,45075,18215176
NIFTY_F1,20151110,09:30,7868.00,7873.80,7867.55,7872.00,50025,18215176
NIFTY_F1,20151110,09:31,7872.75,7874.35,7870.40,7873.40,45600,18215176
NIFTY_F1,20151110,09:32,7873.25,7877.90,7872.35,7877.20,45450,18233776
NIFTY_F1,20151110,09:33,7877.30,7881.00,7877.05,7878.00,57675,18233776
NIFTY_F1,20151110,09:34,7877.85,7883.70,7876.60,7880.90,49125,18233776
NIFTY_F1,20151110,09:35,7880.90,7880.90,7875.35,7876.05,52200,18287100
NIFTY_F1,20151110,09:36,7876.05,7880.90,7875.40,7880.25,28650,18287100
NIFTY_F1,20151110,09:37,7879.60,7880.90,7878.00,7880.45,23550,18287100
NIFTY_F1,20151110,09:38,7880.00,7881.70,7878.20,7880.30,27750,18301650
NIFTY_F1,20151110,09:39,7881.00,7884.50,7880.15,7884.10,18825,18301650
NIFTY_F1,20151110,09:40,7884.00,7886.40,7883.95,7886.00,28425,18301650
NIFTY_F1,20151110,09:41,7886.00,7886.90,7883.95,7886.80,39000,18319350
NIFTY_F1,20151110,09:42,7887.00,7890.10,7886.40,7890.10,49875,18319350
NIFTY_F1,20151110,09:43,7890.00,7890.90,7886.05,7887.35,45525,18319350
NIFTY_F1,20151110,09:44,7887.70,7889.40,7885.40,7885.40,24525,18336376
NIFTY_F1,20151110,09:45,7884.40,7885.70,7883.10,7884.00,43500,18336376

NIFTY_F1,20151110,09:46,7884.15,7885.00,7883.85,7884.55,17325,18336376
NIFTY_F1,20151110,09:47,7884.55,7885.00,7880.70,7880.90,18525,18364724
NIFTY_F1,20151110,09:48,7880.50,7883.05,7880.40,7882.40,27000,18364724
NIFTY_F1,20151110,09:49,7882.00,7882.40,7875.10,7875.50,61575,18364724
NIFTY_F1,20151110,09:50,7876.10,7881.15,7876.10,7878.15,27750,18420750
NIFTY_F1,20151110,09:51,7878.75,7879.40,7874.90,7877.85,28050,18420750
NIFTY_F1,20151110,09:52,7877.90,7879.65,7876.75,7877.40,14700,18420750
NIFTY_F1,20151110,09:53,7877.05,7877.90,7874.60,7874.75,19650,18421276
NIFTY_F1,20151110,09:54,7875.00,7877.40,7873.65,7875.00,19875,18421276
NIFTY_F1,20151110,09:55,7875.00,7875.40,7873.40,7873.40,17100,18421276
NIFTY_F1,20151110,09:56,7873.10,7873.10,7868.30,7869.15,52350,18445576
NIFTY_F1,20151110,09:57,7870.00,7870.30,7869.00,7869.95,64350,18445576
NIFTY_F1,20151110,09:58,7869.95,7873.40,7869.95,7872.55,21525,18445576
NIFTY_F1,20151110,09:59,7873.25,7874.45,7869.50,7869.50,25125,18491400
NIFTY_F1,20151110,10:00,7869.60,7873.80,7868.60,7873.20,17250,18491400
NIFTY_F1,20151110,10:01,7873.10,7874.00,7862.10,7863.05,140550,18491400
NIFTY_F1,20151110,10:02,7864.00,7866.30,7862.45,7865.55,39525,18525376
NIFTY_F1,20151110,10:03,7865.55,7866.50,7863.55,7866.50,23100,18525376
NIFTY_F1,20151110,10:04,7866.30,7869.65,7865.10,7869.05,32775,18525376
NIFTY_F1,20151110,10:05,7869.65,7873.50,7867.50,7873.00,29775,18184500
NIFTY_F1,20151110,10:06,7873.50,7876.15,7872.00,7875.45,23475,18184500
NIFTY_F1,20151110,10:07,7874.00,7875.00,7871.00,7872.00,22875,18184500
NIFTY_F1,20151110,10:08,7872.70,7873.70,7871.65,7873.70,7275,18183300
NIFTY_F1,20151110,10:09,7873.90,7875.00,7872.00,7873.90,21975,18183300
NIFTY_F1,20151110,10:10,7873.90,7873.90,7871.80,7872.50,14100,18183300
NIFTY_F1,20151110,10:11,7872.30,7872.40,7870.55,7871.75,44625,17998276
NIFTY_F1,20151110,10:12,7870.30,7871.00,7869.00,7870.00,6975,17998276
NIFTY_F1,20151110,10:13,7869.90,7869.90,7868.00,7868.00,8100,17998276
NIFTY_F1,20151110,10:14,7868.80,7868.90,7866.00,7866.80,21975,18006150
NIFTY_F1,20151110,10:15,7866.30,7868.90,7866.00,7868.10,11325,18006150
NIFTY_F1,20151110,10:16,7867.65,7869.60,7866.55,7867.00,23475,18006150
NIFTY_F1,20151110,10:17,7867.90,7867.90,7863.65,7865.40,30450,18035476
NIFTY_F1,20151110,10:18,7863.90,7865.85,7862.20,7863.40,37050,18035476
NIFTY_F1,20151110,10:19,7863.90,7863.90,7858.00,7858.00,94725,18035476
NIFTY_F1,20151110,10:20,7858.25,7861.65,7857.90,7861.00,59775,18113776
NIFTY_F1,20151110,10:21,7861.85,7865.25,7861.10,7863.80,16725,18113776
NIFTY_F1,20151110,10:22,7863.85,7865.95,7863.05,7865.10,17175,18113776
NIFTY_F1,20151110,10:23,7865.00,7868.55,7865.00,7867.90,14850,18114300
NIFTY_F1,20151110,10:24,7867.45,7868.90,7866.00,7867.10,14175,18114300
NIFTY_F1,20151110,10:25,7868.00,7869.50,7867.60,7869.50,11700,18114300
NIFTY_F1,20151110,10:26,7869.50,7870.35,7868.95,7870.35,14550,18127050
NIFTY_F1,20151110,10:27,7870.00,7870.80,7869.55,7869.55,22650,18127050
NIFTY_F1,20151110,10:28,7869.80,7871.00,7869.00,7870.65,8925,18127050
NIFTY_F1,20151110,10:29,7871.70,7871.70,7865.90,7866.55,25275,18138600
NIFTY_F1,20151110,10:30,7867.00,7868.95,7866.00,7866.90,10725,18138600
NIFTY_F1,20151110,10:31,7867.00,7868.75,7865.60,7868.75,17400,18138600
NIFTY_F1,20151110,10:32,7867.50,7869.95,7866.05,7868.00,13425,18166276
NIFTY_F1,20151110,10:33,7868.00,7869.75,7867.05,7869.75,13575,18166276
NIFTY_F1,20151110,10:34,7869.75,7870.95,7869.00,7870.60,12300,18166276
NIFTY_F1,20151110,10:35,7870.00,7872.00,7869.15,7870.75,14025,18181576
NIFTY_F1,20151110,10:36,7870.80,7873.00,7870.80,7871.75,18225,18181576
NIFTY_F1,20151110,10:37,7871.60,7873.60,7870.00,7870.15,17625,18181576
NIFTY_F1,20151110,10:38,7870.05,7871.90,7870.00,7871.15,11775,18172350
NIFTY_F1,20151110,10:39,7871.90,7871.90,7869.10,7870.95,9150,18172350
NIFTY_F1,20151110,10:40,7871.85,7872.05,7870.10,7871.10,7875,18172350
NIFTY_F1,20151110,10:41,7871.05,7872.05,7870.05,7870.40,16875,18181876
NIFTY_F1,20151110,10:42,7869.90,7870.05,7868.00,7868.90,17325,18181876
NIFTY_F1,20151110,10:43,7868.10,7869.25,7866.60,7868.00,10500,18181876
NIFTY_F1,20151110,10:44,7868.75,7868.75,7866.30,7866.90,9075,18196650
NIFTY_F1,20151110,10:45,7867.85,7868.50,7866.70,7868.20,16050,18196650

NIFTY_F1,20151110,10:46,7868.50,7868.90,7867.00,7867.10,8175,18196650
NIFTY_F1,20151110,10:47,7867.50,7869.90,7867.10,7869.90,6825,18207224
NIFTY_F1,20151110,10:48,7869.90,7870.75,7868.55,7869.80,4125,18207224
NIFTY_F1,20151110,10:49,7870.30,7871.00,7868.00,7871.00,9825,18207224
NIFTY_F1,20151110,10:50,7871.00,7871.80,7868.85,7870.80,8850,18213676
NIFTY_F1,20151110,10:51,7870.00,7871.95,7870.00,7871.00,6075,18213676
NIFTY_F1,20151110,10:52,7871.00,7871.80,7868.65,7869.20,9975,18213676
NIFTY_F1,20151110,10:53,7869.80,7870.00,7868.00,7868.30,11325,18226124
NIFTY_F1,20151110,10:54,7868.10,7870.85,7868.00,7868.90,9300,18226124
NIFTY_F1,20151110,10:55,7869.05,7869.10,7863.65,7864.30,35700,18226124
NIFTY_F1,20151110,10:56,7864.20,7865.35,7862.95,7864.00,13200,18206924
NIFTY_F1,20151110,10:57,7863.50,7864.30,7862.00,7864.20,16125,18206924
NIFTY_F1,20151110,10:58,7863.45,7868.00,7863.45,7866.70,20025,18206924
NIFTY_F1,20151110,10:59,7865.60,7868.90,7863.60,7865.70,10800,18225824
NIFTY_F1,20151110,11:00,7866.00,7868.40,7864.85,7868.00,8700,18225824
NIFTY_F1,20151110,11:01,7868.40,7869.10,7866.10,7869.10,18225,18225824
NIFTY_F1,20151110,11:02,7869.10,7869.10,7867.00,7867.85,20250,18231976
NIFTY_F1,20151110,11:03,7867.75,7868.95,7866.30,7866.30,32025,18231976
NIFTY_F1,20151110,11:04,7867.00,7868.75,7865.55,7865.60,19125,18231976
NIFTY_F1,20151110,11:05,7867.00,7868.00,7865.40,7868.00,5250,18264524
NIFTY_F1,20151110,11:06,7868.95,7871.85,7868.90,7870.50,13725,18264524
NIFTY_F1,20151110,11:07,7870.10,7872.05,7870.05,7872.05,7575,18264524
NIFTY_F1,20151110,11:08,7872.45,7873.05,7871.20,7871.20,18825,18254624
NIFTY_F1,20151110,11:09,7872.00,7873.90,7871.00,7873.35,10725,18254624
NIFTY_F1,20151110,11:10,7873.00,7873.55,7871.15,7873.40,9450,18254624
NIFTY_F1,20151110,11:11,7873.65,7873.65,7871.00,7873.00,15300,18256650
NIFTY_F1,20151110,11:12,7873.30,7873.70,7871.90,7872.75,7500,18256650
NIFTY_F1,20151110,11:13,7872.70,7873.85,7872.05,7873.80,5550,18256650
NIFTY_F1,20151110,11:14,7873.05,7873.90,7871.00,7873.30,14625,18256276
NIFTY_F1,20151110,11:15,7873.35,7874.70,7872.60,7874.50,11475,18256276
NIFTY_F1,20151110,11:16,7874.70,7874.90,7871.80,7874.15,22500,18256276
NIFTY_F1,20151110,11:17,7873.75,7874.40,7871.60,7873.40,7950,18243676
NIFTY_F1,20151110,11:18,7873.00,7874.35,7871.05,7872.45,4650,18243676
NIFTY_F1,20151110,11:19,7873.40,7874.15,7872.15,7874.00,6075,18243676
NIFTY_F1,20151110,11:20,7874.00,7875.00,7873.00,7874.00,11775,18249300
NIFTY_F1,20151110,11:21,7874.00,7878.40,7874.00,7876.00,31950,18249300
NIFTY_F1,20151110,11:22,7876.80,7878.75,7875.55,7877.95,11550,18249300
NIFTY_F1,20151110,11:23,7876.65,7878.30,7876.65,7878.00,8100,18245400
NIFTY_F1,20151110,11:24,7878.00,7878.90,7878.00,7878.00,7500,18245400
NIFTY_F1,20151110,11:25,7878.75,7878.75,7876.20,7877.95,11775,18245400
NIFTY_F1,20151110,11:26,7879.15,7879.40,7877.20,7879.00,19500,18251850
NIFTY_F1,20151110,11:27,7879.00,7882.00,7876.10,7876.95,44625,18251850
NIFTY_F1,20151110,11:28,7876.65,7877.90,7876.05,7876.15,12750,18251850
NIFTY_F1,20151110,11:29,7876.10,7878.00,7875.65,7875.65,9225,18261524
NIFTY_F1,20151110,11:30,7875.95,7877.80,7872.55,7874.50,24000,18261524
NIFTY_F1,20151110,11:31,7873.25,7875.00,7871.10,7872.35,12300,18261524
NIFTY_F1,20151110,11:32,7872.25,7872.40,7870.00,7872.00,19125,18284700
NIFTY_F1,20151110,11:33,7872.00,7872.70,7868.20,7870.30,25875,18284700
NIFTY_F1,20151110,11:34,7871.00,7872.00,7868.55,7871.90,19425,18284700
NIFTY_F1,20151110,11:35,7870.00,7872.90,7870.00,7871.80,6600,18288224
NIFTY_F1,20151110,11:36,7871.90,7873.00,7869.20,7872.05,5100,18288224
NIFTY_F1,20151110,11:37,7872.00,7873.50,7872.00,7873.00,7500,18288224
NIFTY_F1,20151110,11:38,7873.00,7873.90,7871.05,7872.10,7350,18298876
NIFTY_F1,20151110,11:39,7872.90,7875.50,7871.30,7875.50,17550,18298876
NIFTY_F1,20151110,11:40,7875.50,7877.80,7875.50,7877.80,7200,18298876
NIFTY_F1,20151110,11:41,7877.00,7878.10,7875.05,7876.40,12900,18313500
NIFTY_F1,20151110,11:42,7875.20,7876.30,7873.35,7874.25,7575,18313500
NIFTY_F1,20151110,11:43,7874.20,7876.50,7874.00,7875.45,7575,18313500
NIFTY_F1,20151110,11:44,7874.05,7875.85,7870.55,7873.30,17175,18316050
NIFTY_F1,20151110,11:45,7873.00,7874.00,7871.00,7873.85,4875,18316050

NIFTY_F1,20151110,11:46,7873.85,7874.45,7871.40,7871.40,6900,18316050
NIFTY_F1,20151110,11:47,7872.95,7873.25,7868.80,7870.90,14700,18329924
NIFTY_F1,20151110,11:48,7870.55,7872.40,7868.00,7870.70,15150,18329924
NIFTY_F1,20151110,11:49,7870.50,7871.00,7868.90,7870.50,8100,18329924
NIFTY_F1,20151110,11:50,7871.00,7872.30,7869.60,7872.00,12000,18342450
NIFTY_F1,20151110,11:51,7870.80,7872.00,7869.00,7869.85,9225,18342450
NIFTY_F1,20151110,11:52,7869.80,7869.95,7867.00,7867.85,13950,18342450
NIFTY_F1,20151110,11:53,7870.00,7871.50,7866.60,7871.30,22050,18345224
NIFTY_F1,20151110,11:54,7871.20,7871.20,7868.05,7869.35,6900,18345224
NIFTY_F1,20151110,11:55,7870.00,7870.65,7868.10,7868.10,3000,18345224
NIFTY_F1,20151110,11:56,7868.50,7869.40,7866.55,7867.65,15300,18344624
NIFTY_F1,20151110,11:57,7867.05,7867.65,7863.10,7865.10,29100,18344624
NIFTY_F1,20151110,11:58,7864.00,7866.00,7863.55,7864.00,12600,18344624
NIFTY_F1,20151110,11:59,7864.70,7865.00,7863.00,7864.15,13650,18363600
NIFTY_F1,20151110,12:00,7865.00,7865.80,7862.00,7862.00,14550,18363600
NIFTY_F1,20151110,12:01,7862.00,7862.90,7858.35,7859.00,55650,18363600
NIFTY_F1,20151110,12:02,7859.00,7861.80,7859.00,7861.50,22050,18368924
NIFTY_F1,20151110,12:03,7861.80,7862.00,7860.70,7861.55,12375,18368924
NIFTY_F1,20151110,12:04,7861.55,7863.00,7861.05,7862.00,13200,18368924
NIFTY_F1,20151110,12:05,7863.00,7864.25,7862.00,7864.00,10800,18369600
NIFTY_F1,20151110,12:06,7863.75,7863.95,7861.10,7863.00,15600,18369600
NIFTY_F1,20151110,12:07,7863.00,7863.25,7862.10,7862.30,17025,18369600
NIFTY_F1,20151110,12:08,7862.30,7863.00,7859.95,7860.30,15600,18377250
NIFTY_F1,20151110,12:09,7859.25,7860.35,7853.00,7853.50,111900,18377250
NIFTY_F1,20151110,12:10,7854.00,7856.00,7851.35,7854.75,69450,18377250
NIFTY_F1,20151110,12:11,7852.80,7855.90,7852.05,7854.90,30675,18423524
NIFTY_F1,20151110,12:12,7854.55,7856.80,7852.55,7855.15,33675,18423524
NIFTY_F1,20151110,12:13,7855.15,7859.00,7854.20,7857.00,26475,18423524
NIFTY_F1,20151110,12:14,7857.90,7860.45,7857.15,7859.00,20100,18445876
NIFTY_F1,20151110,12:15,7857.40,7859.05,7857.40,7859.00,17100,18445876
NIFTY_F1,20151110,12:16,7858.85,7859.00,7857.00,7858.95,14400,18445876
NIFTY_F1,20151110,12:17,7857.60,7858.95,7856.00,7856.10,21525,18472876
NIFTY_F1,20151110,12:18,7856.00,7858.40,7855.10,7856.50,17025,18472876
NIFTY_F1,20151110,12:19,7856.50,7859.50,7856.00,7858.05,43950,18472876
NIFTY_F1,20151110,12:20,7858.05,7858.05,7852.15,7852.15,20850,18479400
NIFTY_F1,20151110,12:21,7851.70,7854.00,7851.30,7853.00,16950,18479400
NIFTY_F1,20151110,12:22,7852.55,7853.20,7851.30,7851.90,14025,18479400
NIFTY_F1,20151110,12:23,7851.10,7854.70,7851.10,7854.70,24225,18490500
NIFTY_F1,20151110,12:24,7854.75,7856.00,7853.00,7855.35,20100,18490500
NIFTY_F1,20151110,12:25,7853.40,7854.00,7851.00,7852.30,31950,18490500
NIFTY_F1,20151110,12:26,7852.25,7854.80,7852.00,7853.00,12750,18499800
NIFTY_F1,20151110,12:27,7852.00,7852.00,7846.00,7848.35,115350,18499800
NIFTY_F1,20151110,12:28,7848.35,7850.10,7847.95,7849.80,37875,18499800
NIFTY_F1,20151110,12:29,7849.80,7851.50,7849.80,7850.00,20025,18517200
NIFTY_F1,20151110,12:30,7850.00,7850.90,7846.00,7847.85,24750,18517200
NIFTY_F1,20151110,12:31,7847.00,7847.15,7842.00,7842.00,96600,18517200
NIFTY_F1,20151110,12:32,7842.40,7842.90,7835.50,7837.10,113925,18541876
NIFTY_F1,20151110,12:33,7836.90,7837.35,7832.30,7836.00,91875,18541876
NIFTY_F1,20151110,12:34,7836.85,7842.70,7836.00,7842.70,62250,18541876
NIFTY_F1,20151110,12:35,7841.50,7844.25,7840.80,7842.75,36450,18537150
NIFTY_F1,20151110,12:36,7842.95,7844.70,7841.05,7841.55,21975,18537150
NIFTY_F1,20151110,12:37,7842.95,7845.45,7842.05,7844.70,22875,18537150
NIFTY_F1,20151110,12:38,7844.95,7845.00,7838.05,7840.00,23400,18552750
NIFTY_F1,20151110,12:39,7840.00,7840.95,7839.00,7839.90,10050,18552750
NIFTY_F1,20151110,12:40,7839.20,7839.80,7834.20,7835.25,37875,18552750
NIFTY_F1,20151110,12:41,7835.00,7838.05,7834.55,7836.65,25275,18568124
NIFTY_F1,20151110,12:42,7837.45,7838.05,7836.20,7838.00,15900,18568124
NIFTY_F1,20151110,12:43,7839.00,7840.00,7837.50,7839.15,30150,18568124
NIFTY_F1,20151110,12:44,7838.65,7839.10,7836.30,7836.30,16875,18597076
NIFTY_F1,20151110,12:45,7836.95,7839.65,7834.50,7839.55,19875,18597076

NIFTY_F1,20151110,12:46,7840.00,7842.00,7839.85,7840.00,19500,18597076
NIFTY_F1,20151110,12:47,7840.25,7843.00,7839.95,7843.00,23925,18623476
NIFTY_F1,20151110,12:48,7843.00,7843.80,7842.00,7842.40,9675,18623476
NIFTY_F1,20151110,12:49,7843.70,7847.00,7842.55,7845.35,29175,18623476
NIFTY_F1,20151110,12:50,7845.95,7847.00,7843.65,7845.45,25725,18634276
NIFTY_F1,20151110,12:51,7845.90,7845.90,7842.60,7844.75,18750,18634276
NIFTY_F1,20151110,12:52,7844.75,7845.95,7842.60,7844.00,21825,18634276
NIFTY_F1,20151110,12:53,7843.00,7846.05,7843.00,7846.05,16950,18647476
NIFTY_F1,20151110,12:54,7846.40,7847.00,7844.00,7845.85,23625,18647476
NIFTY_F1,20151110,12:55,7846.00,7847.50,7845.30,7847.05,13050,18647476
NIFTY_F1,20151110,12:56,7846.90,7847.50,7846.00,7846.05,18075,18638400
NIFTY_F1,20151110,12:57,7846.05,7846.05,7841.85,7844.00,16050,18638400
NIFTY_F1,20151110,12:58,7843.75,7844.00,7841.70,7842.55,7050,18638400
NIFTY_F1,20151110,12:59,7843.00,7843.60,7841.05,7843.00,9675,18646200
NIFTY_F1,20151110,13:00,7843.15,7844.20,7842.05,7842.10,12825,18646200
NIFTY_F1,20151110,13:01,7842.05,7842.90,7840.00,7840.05,11025,18646200
NIFTY_F1,20151110,13:02,7840.05,7841.95,7839.00,7840.85,17775,18654600
NIFTY_F1,20151110,13:03,7840.85,7843.20,7840.00,7841.05,14475,18654600
NIFTY_F1,20151110,13:04,7841.00,7843.55,7841.00,7842.00,10800,18654600
NIFTY_F1,20151110,13:05,7841.10,7842.15,7841.10,7841.65,6150,18655200
NIFTY_F1,20151110,13:06,7841.65,7846.65,7841.65,7846.65,13200,18655200
NIFTY_F1,20151110,13:07,7846.70,7848.70,7846.00,7846.15,21600,18655200
NIFTY_F1,20151110,13:08,7847.50,7848.30,7844.10,7845.10,21000,18651000
NIFTY_F1,20151110,13:09,7845.40,7845.75,7842.00,7842.50,12675,18651000
NIFTY_F1,20151110,13:10,7842.50,7843.55,7842.00,7843.40,6225,18651000
NIFTY_F1,20151110,13:11,7842.55,7843.00,7838.90,7840.00,18000,18672450
NIFTY_F1,20151110,13:12,7840.50,7840.90,7839.25,7839.75,10425,18672450
NIFTY_F1,20151110,13:13,7839.00,7840.95,7838.00,7840.35,20250,18672450
NIFTY_F1,20151110,13:14,7840.95,7841.00,7838.00,7838.15,13425,18689700
NIFTY_F1,20151110,13:15,7838.00,7838.00,7836.15,7838.00,12900,18689700
NIFTY_F1,20151110,13:16,7838.00,7839.00,7835.50,7837.55,15900,18689700
NIFTY_F1,20151110,13:17,7837.55,7838.90,7836.00,7837.90,8550,18696600
NIFTY_F1,20151110,13:18,7837.90,7840.00,7836.40,7840.00,9600,18696600
NIFTY_F1,20151110,13:19,7840.00,7842.35,7838.00,7841.25,26475,18696600
NIFTY_F1,20151110,13:20,7840.90,7842.00,7840.00,7841.00,6075,18702524
NIFTY_F1,20151110,13:21,7840.40,7842.55,7840.00,7841.85,7650,18702524
NIFTY_F1,20151110,13:22,7841.10,7843.30,7840.90,7840.90,25425,18702524
NIFTY_F1,20151110,13:23,7839.40,7841.45,7836.25,7838.90,16575,18702524
NIFTY_F1,20151110,13:24,7838.90,7839.00,7837.30,7837.85,20175,18702524
NIFTY_F1,20151110,13:25,7837.85,7839.95,7836.50,7839.00,11250,18702524
NIFTY_F1,20151110,13:26,7838.50,7841.65,7838.50,7840.90,11925,18702900
NIFTY_F1,20151110,13:27,7840.05,7840.05,7836.35,7837.90,17250,18702900
NIFTY_F1,20151110,13:28,7837.90,7841.10,7837.20,7841.10,16950,18702900
NIFTY_F1,20151110,13:29,7840.85,7840.85,7837.00,7837.00,9075,18721800
NIFTY_F1,20151110,13:30,7836.90,7839.00,7827.10,7827.95,110400,18721800
NIFTY_F1,20151110,13:31,7827.95,7833.00,7827.05,7828.55,43125,18721800
NIFTY_F1,20151110,13:32,7830.00,7832.00,7827.65,7830.00,38325,18728100
NIFTY_F1,20151110,13:33,7829.85,7832.00,7828.40,7829.20,26400,18728100
NIFTY_F1,20151110,13:34,7829.45,7831.70,7828.25,7831.00,36750,18728100
NIFTY_F1,20151110,13:35,7831.00,7831.50,7823.75,7825.75,73275,18775124
NIFTY_F1,20151110,13:36,7824.45,7826.90,7822.00,7823.95,58500,18775124
NIFTY_F1,20151110,13:37,7823.95,7830.00,7823.95,7830.00,35100,18775124
NIFTY_F1,20151110,13:38,7831.45,7832.00,7829.10,7830.95,28350,18802276
NIFTY_F1,20151110,13:39,7830.05,7834.00,7830.05,7831.45,20400,18802276
NIFTY_F1,20151110,13:40,7832.75,7832.75,7828.60,7831.95,18750,18802276
NIFTY_F1,20151110,13:41,7831.95,7833.00,7831.90,7832.90,10125,18821550
NIFTY_F1,20151110,13:42,7834.00,7835.00,7833.00,7834.00,12225,18821550
NIFTY_F1,20151110,13:43,7833.00,7834.50,7830.55,7833.00,24900,18821550
NIFTY_F1,20151110,13:44,7833.00,7835.00,7832.30,7833.90,15000,18823124
NIFTY_F1,20151110,13:45,7833.00,7833.90,7831.30,7833.90,15450,18823124

NIFTY_F1,20151110,13:46,7833.70,7838.00,7832.65,7837.50,47550,18823124
NIFTY_F1,20151110,13:47,7838.90,7839.10,7834.10,7838.00,38025,18809850
NIFTY_F1,20151110,13:48,7837.90,7839.00,7834.15,7835.75,21525,18809850
NIFTY_F1,20151110,13:49,7835.00,7838.00,7834.90,7834.90,18600,18809850
NIFTY_F1,20151110,13:50,7834.15,7838.00,7834.05,7837.60,11625,18831676
NIFTY_F1,20151110,13:51,7837.60,7838.75,7834.80,7838.00,13575,18831676
NIFTY_F1,20151110,13:52,7835.50,7836.25,7834.00,7835.05,22500,18831676
NIFTY_F1,20151110,13:53,7835.05,7836.45,7834.00,7836.00,10200,18838950
NIFTY_F1,20151110,13:54,7836.45,7837.00,7835.20,7836.95,8025,18838950
NIFTY_F1,20151110,13:55,7837.00,7839.85,7836.50,7839.00,20175,18838950
NIFTY_F1,20151110,13:56,7840.00,7845.20,7840.00,7843.80,63225,18865800
NIFTY_F1,20151110,13:57,7844.00,7850.80,7844.00,7850.80,81900,18865800
NIFTY_F1,20151110,13:58,7850.00,7851.40,7847.50,7848.40,40125,18865800
NIFTY_F1,20151110,13:59,7848.50,7849.40,7845.20,7845.50,34575,18914024
NIFTY_F1,20151110,14:00,7845.50,7850.95,7845.50,7848.80,26700,18914024
NIFTY_F1,20151110,14:01,7850.00,7851.00,7848.20,7850.00,21225,18914024
NIFTY_F1,20151110,14:02,7850.10,7859.00,7849.00,7856.00,74700,18886876
NIFTY_F1,20151110,14:03,7855.80,7855.80,7851.35,7854.00,41175,18886876
NIFTY_F1,20151110,14:04,7853.50,7856.00,7853.05,7853.05,34725,18886876
NIFTY_F1,20151110,14:05,7853.00,7855.00,7850.15,7851.00,23775,18882900
NIFTY_F1,20151110,14:06,7851.00,7851.90,7846.80,7846.85,22350,18882900
NIFTY_F1,20151110,14:07,7846.50,7850.00,7845.50,7850.00,9975,18882900
NIFTY_F1,20151110,14:08,7848.55,7849.95,7846.00,7849.00,12225,18876900
NIFTY_F1,20151110,14:09,7847.70,7852.80,7847.70,7852.80,9150,18876900
NIFTY_F1,20151110,14:10,7852.00,7853.95,7851.00,7853.95,10500,18876900
NIFTY_F1,20151110,14:11,7854.00,7854.00,7849.40,7852.40,22800,18846900
NIFTY_F1,20151110,14:12,7852.80,7855.00,7852.75,7853.95,8550,18846900
NIFTY_F1,20151110,14:13,7853.95,7855.85,7852.05,7853.00,16800,18846900
NIFTY_F1,20151110,14:14,7852.95,7855.00,7851.15,7854.00,9225,18777824
NIFTY_F1,20151110,14:15,7854.00,7854.85,7851.00,7851.60,13425,18777824
NIFTY_F1,20151110,14:16,7852.00,7855.00,7852.00,7854.85,17400,18777824
NIFTY_F1,20151110,14:17,7854.00,7854.90,7852.00,7854.70,11250,18762224
NIFTY_F1,20151110,14:18,7854.65,7854.85,7852.25,7854.10,7275,18762224
NIFTY_F1,20151110,14:19,7854.00,7854.80,7852.50,7854.80,18675,18762224
NIFTY_F1,20151110,14:20,7853.60,7853.90,7849.50,7849.50,20250,18758924
NIFTY_F1,20151110,14:21,7849.50,7850.50,7846.15,7848.05,21750,18758924
NIFTY_F1,20151110,14:22,7849.00,7849.45,7845.15,7845.20,13725,18758924
NIFTY_F1,20151110,14:23,7845.15,7850.50,7845.15,7849.00,14100,18753600
NIFTY_F1,20151110,14:24,7849.00,7851.80,7847.10,7848.25,11100,18753600
NIFTY_F1,20151110,14:25,7847.20,7850.00,7845.55,7850.00,18150,18753600
NIFTY_F1,20151110,14:26,7850.00,7850.90,7847.55,7848.15,7500,18753750
NIFTY_F1,20151110,14:27,7848.15,7849.40,7846.35,7848.00,11175,18753750
NIFTY_F1,20151110,14:28,7848.90,7849.90,7846.60,7849.40,6900,18753750
NIFTY_F1,20151110,14:29,7848.10,7850.80,7847.50,7850.05,6150,18741524
NIFTY_F1,20151110,14:30,7850.25,7852.95,7850.25,7852.00,18600,18741524
NIFTY_F1,20151110,14:31,7853.95,7858.00,7852.05,7857.20,31500,18741524
NIFTY_F1,20151110,14:32,7857.25,7861.65,7855.25,7859.95,67200,18711150
NIFTY_F1,20151110,14:33,7860.00,7868.00,7860.00,7867.35,88275,18711150
NIFTY_F1,20151110,14:34,7867.10,7867.15,7863.00,7863.75,41475,18711150
NIFTY_F1,20151110,14:35,7864.05,7866.70,7858.10,7860.00,37425,18673650
NIFTY_F1,20151110,14:36,7858.10,7862.90,7858.00,7861.00,25275,18673650
NIFTY_F1,20151110,14:37,7861.05,7862.00,7855.80,7857.55,19725,18673650
NIFTY_F1,20151110,14:38,7857.55,7857.55,7853.65,7855.30,25350,18686476
NIFTY_F1,20151110,14:39,7855.40,7856.50,7852.40,7853.25,15150,18686476
NIFTY_F1,20151110,14:40,7853.30,7855.50,7848.15,7848.15,31725,18686476
NIFTY_F1,20151110,14:41,7849.00,7850.00,7836.60,7837.95,84375,18673124
NIFTY_F1,20151110,14:42,7837.35,7837.80,7830.05,7836.00,85950,18673124
NIFTY_F1,20151110,14:43,7837.15,7838.05,7834.25,7834.25,31125,18673124
NIFTY_F1,20151110,14:44,7834.00,7837.25,7832.80,7834.45,42375,18662700
NIFTY_F1,20151110,14:45,7834.45,7835.65,7832.00,7833.50,41325,18662700

NIFTY_F1,20151110,14:46,7834.00,7834.85,7827.80,7834.00,56175,18662700
NIFTY_F1,20151110,14:47,7834.00,7834.35,7828.00,7831.75,32325,18711000
NIFTY_F1,20151110,14:48,7831.00,7831.95,7825.00,7828.00,50850,18711000
NIFTY_F1,20151110,14:49,7829.30,7829.30,7823.00,7823.85,47925,18711000
NIFTY_F1,20151110,14:50,7823.75,7826.00,7821.25,7824.00,54450,18723300
NIFTY_F1,20151110,14:51,7824.25,7824.50,7817.85,7818.00,99975,18723300
NIFTY_F1,20151110,14:52,7818.00,7821.50,7813.45,7820.00,156225,18723300
NIFTY_F1,20151110,14:53,7821.30,7825.40,7820.35,7821.00,54525,18806700
NIFTY_F1,20151110,14:54,7821.90,7825.90,7821.00,7824.35,31500,18806700
NIFTY_F1,20151110,14:55,7823.85,7826.00,7820.00,7823.40,48225,18806700
NIFTY_F1,20151110,14:56,7823.85,7825.40,7821.50,7822.00,20475,18852000
NIFTY_F1,20151110,14:57,7822.00,7823.20,7820.00,7823.20,25200,18852000
NIFTY_F1,20151110,14:58,7823.20,7823.20,7818.20,7819.00,29400,18852000
NIFTY_F1,20151110,14:59,7818.35,7820.40,7818.00,7818.05,19575,18840224
NIFTY_F1,20151110,15:00,7817.00,7818.45,7813.15,7818.40,90900,18840224
NIFTY_F1,20151110,15:01,7817.90,7817.90,7810.60,7813.25,75225,18840224
NIFTY_F1,20151110,15:02,7813.25,7821.40,7812.90,7818.50,65700,18884550
NIFTY_F1,20151110,15:03,7818.50,7818.80,7813.00,7814.00,37950,18884550
NIFTY_F1,20151110,15:04,7814.00,7814.55,7808.25,7809.00,61425,18884550
NIFTY_F1,20151110,15:05,7809.00,7814.00,7808.95,7812.90,103650,18887324
NIFTY_F1,20151110,15:06,7812.90,7813.40,7805.15,7805.50,76200,18887324
NIFTY_F1,20151110,15:07,7805.10,7806.10,7797.85,7799.90,220425,18887324
NIFTY_F1,20151110,15:08,7799.85,7803.00,7797.60,7801.00,102150,19000724
NIFTY_F1,20151110,15:09,7801.50,7801.50,7796.05,7797.10,60225,19000724
NIFTY_F1,20151110,15:10,7797.60,7801.95,7795.90,7801.00,70500,19000724
NIFTY_F1,20151110,15:11,7801.90,7802.50,7798.80,7798.80,64125,19037176
NIFTY_F1,20151110,15:12,7798.00,7801.00,7796.05,7800.95,47100,19037176
NIFTY_F1,20151110,15:13,7800.85,7804.90,7800.00,7803.15,43275,19037176
NIFTY_F1,20151110,15:14,7803.25,7803.85,7795.80,7797.40,48225,19063500
NIFTY_F1,20151110,15:15,7796.95,7797.40,7793.90,7795.00,62400,19063500
NIFTY_F1,20151110,15:16,7794.10,7796.95,7792.10,7793.40,75450,19063500
NIFTY_F1,20151110,15:17,7793.05,7794.00,7791.15,7792.10,70575,19082176
NIFTY_F1,20151110,15:18,7792.10,7797.00,7792.00,7795.95,40725,19082176
NIFTY_F1,20151110,15:19,7795.55,7799.80,7795.35,7799.40,52125,19082176
NIFTY_F1,20151110,15:20,7799.40,7805.00,7799.00,7804.40,101325,19074224
NIFTY_F1,20151110,15:21,7804.05,7805.50,7804.00,7805.35,67725,19074224
NIFTY_F1,20151110,15:22,7805.30,7806.00,7801.15,7802.15,74400,19074224
NIFTY_F1,20151110,15:23,7801.50,7802.40,7797.70,7797.75,96525,19087350
NIFTY_F1,20151110,15:24,7798.75,7800.00,7796.00,7800.00,53775,19087350
NIFTY_F1,20151110,15:25,7800.00,7800.90,7798.35,7799.80,51300,19087350
NIFTY_F1,20151110,15:26,7798.80,7800.75,7798.10,7800.50,47775,19110524
NIFTY_F1,20151110,15:27,7800.85,7802.45,7800.10,7800.80,77250,19110524
NIFTY_F1,20151110,15:28,7800.75,7802.15,7800.65,7801.40,60900,19110524
NIFTY_F1,20151110,15:29,7801.40,7803.00,7801.00,7802.90,101100,19161000
NIFTY_F1,20151110,15:30,7802.70,7802.90,7799.00,7800.00,92400,19161000
NIFTY_F1,20151113,09:16,7765.90,7778.00,7765.00,7770.05,227700,17633324
NIFTY_F1,20151113,09:17,7770.00,7772.85,7770.00,7771.15,93525,17680200
NIFTY_F1,20151113,09:18,7771.15,7771.70,7768.00,7770.00,66975,17680200
NIFTY_F1,20151113,09:19,7769.95,7773.65,7769.95,7772.85,60975,17680200
NIFTY_F1,20151113,09:20,7771.95,7772.50,7764.00,7764.05,95625,17715524
NIFTY_F1,20151113,09:21,7762.50,7763.70,7758.25,7763.70,71625,17715524
NIFTY_F1,20151113,09:22,7763.70,7765.00,7751.50,7751.55,80250,17715524
NIFTY_F1,20151113,09:23,7751.50,7754.00,7751.05,7753.95,77100,17759624
NIFTY_F1,20151113,09:24,7754.00,7759.15,7754.00,7758.70,54900,17759624
NIFTY_F1,20151113,09:25,7758.00,7760.75,7756.55,7760.75,24450,17759624
NIFTY_F1,20151113,09:26,7759.80,7761.10,7757.00,7758.30,37425,17794350
NIFTY_F1,20151113,09:27,7759.00,7762.75,7757.75,7762.75,43875,17794350
NIFTY_F1,20151113,09:28,7762.00,7763.35,7761.20,7762.80,43800,17794350
NIFTY_F1,20151113,09:29,7763.20,7763.75,7761.65,7761.65,50775,17808824
NIFTY_F1,20151113,09:30,7762.50,7766.85,7760.05,7766.85,74175,17808824

NIFTY_F1,20151113,09:31,7766.20,7766.65,7763.00,7765.80,33150,17808824
NIFTY_F1,20151113,09:32,7766.45,7767.35,7765.00,7766.40,30600,17806500
NIFTY_F1,20151113,09:33,7765.70,7767.00,7762.60,7764.95,36900,17806500
NIFTY_F1,20151113,09:34,7764.90,7765.20,7763.00,7764.05,18450,17806500
NIFTY_F1,20151113,09:35,7763.60,7764.90,7763.00,7763.00,20250,17800650
NIFTY_F1,20151113,09:36,7763.00,7765.35,7763.00,7765.35,28650,17800650
NIFTY_F1,20151113,09:37,7765.00,7766.90,7764.60,7766.70,27225,17800650
NIFTY_F1,20151113,09:38,7766.75,7769.00,7766.00,7768.15,24375,17828400
NIFTY_F1,20151113,09:39,7768.15,7772.10,7766.40,7770.00,49050,17828400
NIFTY_F1,20151113,09:40,7770.00,7771.00,7769.00,7770.50,15375,17828400
NIFTY_F1,20151113,09:41,7770.90,7772.90,7770.50,7772.05,16725,17838600
NIFTY_F1,20151113,09:42,7772.95,7779.75,7772.95,7778.00,52650,17838600
NIFTY_F1,20151113,09:43,7778.45,7782.40,7777.30,7779.40,57075,17838600
NIFTY_F1,20151113,09:44,7780.25,7787.50,7779.95,7784.95,63675,17745750
NIFTY_F1,20151113,09:45,7785.00,7785.50,7780.10,7780.10,34875,17745750
NIFTY_F1,20151113,09:46,7780.10,7783.00,7778.30,7779.25,48675,17745750
NIFTY_F1,20151113,09:47,7779.05,7781.00,7776.40,7778.50,32775,17760524
NIFTY_F1,20151113,09:48,7778.00,7778.80,7776.25,7778.05,21075,17760524
NIFTY_F1,20151113,09:49,7778.15,7780.00,7777.50,7778.80,14925,17760524
NIFTY_F1,20151113,09:50,7778.80,7786.70,7778.80,7786.70,27825,17773650
NIFTY_F1,20151113,09:51,7786.00,7794.90,7786.00,7788.85,91200,17773650
NIFTY_F1,20151113,09:52,7788.50,7790.00,7782.00,7782.00,42375,17773650
NIFTY_F1,20151113,09:53,7784.65,7792.00,7784.25,7790.35,32700,17775750
NIFTY_F1,20151113,09:54,7789.80,7794.50,7789.10,7793.00,44550,17775750
NIFTY_F1,20151113,09:55,7792.20,7792.20,7786.60,7786.65,36300,17775750
NIFTY_F1,20151113,09:56,7786.50,7789.00,7786.00,7787.25,19575,17771476
NIFTY_F1,20151113,09:57,7788.00,7788.00,7783.20,7785.85,29400,17771476
NIFTY_F1,20151113,09:58,7786.00,7786.00,7783.00,7783.25,13500,17771476
NIFTY_F1,20151113,09:59,7783.05,7785.85,7783.05,7784.40,17175,17777700
NIFTY_F1,20151113,10:00,7785.00,7785.25,7781.60,7781.60,14250,17777700
NIFTY_F1,20151113,10:01,7781.55,7782.00,7779.45,7780.15,19500,17777700
NIFTY_F1,20151113,10:02,7780.50,7781.00,7776.95,7777.00,26250,17792476
NIFTY_F1,20151113,10:03,7777.00,7778.05,7775.00,7776.25,26175,17792476
NIFTY_F1,20151113,10:04,7775.70,7776.90,7774.00,7776.00,13950,17792476
NIFTY_F1,20151113,10:05,7775.95,7776.00,7773.50,7774.70,18375,17803650
NIFTY_F1,20151113,10:06,7775.00,7775.00,7772.20,7773.00,26775,17803650
NIFTY_F1,20151113,10:07,7773.20,7774.95,7772.00,7772.00,15600,17803650
NIFTY_F1,20151113,10:08,7773.25,7775.00,7771.85,7773.80,26025,17819250
NIFTY_F1,20151113,10:09,7774.70,7776.00,7773.35,7774.45,10950,17819250
NIFTY_F1,20151113,10:10,7773.40,7779.80,7773.40,7778.85,15825,17819250
NIFTY_F1,20151113,10:11,7779.95,7783.00,7778.10,7781.85,20250,17829900
NIFTY_F1,20151113,10:12,7780.30,7782.50,7779.00,7780.05,6675,17829900
NIFTY_F1,20151113,10:13,7781.00,7782.35,7779.00,7780.00,7125,17829900
NIFTY_F1,20151113,10:14,7779.75,7780.90,7779.50,7780.35,3000,17831624
NIFTY_F1,20151113,10:15,7779.50,7779.85,7778.00,7778.70,6375,17831624
NIFTY_F1,20151113,10:16,7778.00,7778.00,7776.00,7776.95,11550,17831624
NIFTY_F1,20151113,10:17,7777.00,7780.00,7774.60,7780.00,26475,17819924
NIFTY_F1,20151113,10:18,7779.10,7786.70,7779.10,7786.70,16800,17819924
NIFTY_F1,20151113,10:19,7786.50,7787.00,7783.20,7783.20,12525,17819924
NIFTY_F1,20151113,10:20,7782.55,7785.00,7782.50,7785.00,9525,17794876
NIFTY_F1,20151113,10:21,7785.00,7785.80,7785.00,7785.60,9300,17794876
NIFTY_F1,20151113,10:22,7785.60,7786.00,7782.05,7784.30,17475,17794876
NIFTY_F1,20151113,10:23,7784.55,7784.55,7780.00,7780.00,5550,17790976
NIFTY_F1,20151113,10:24,7781.05,7781.80,7780.00,7780.80,5400,17790976
NIFTY_F1,20151113,10:25,7780.20,7781.20,7780.00,7781.20,11550,17790976
NIFTY_F1,20151113,10:26,7780.10,7781.00,7779.10,7779.20,5775,17798400
NIFTY_F1,20151113,10:27,7779.95,7779.95,7778.45,7778.55,3075,17798400
NIFTY_F1,20151113,10:28,7778.60,7785.00,7778.60,7783.95,15075,17798400
NIFTY_F1,20151113,10:29,7784.00,7786.50,7784.00,7786.05,8250,17802676
NIFTY_F1,20151113,10:30,7785.55,7786.05,7783.50,7784.30,4800,17802676

NIFTY_F1,20151113,10:31,7785.00,7787.00,7783.10,7787.00,15825,17802676
NIFTY_F1,20151113,10:32,7786.85,7790.70,7786.50,7788.00,21525,17809650
NIFTY_F1,20151113,10:33,7786.55,7787.45,7781.20,7782.35,23550,17809650
NIFTY_F1,20151113,10:34,7782.90,7785.00,7781.80,7784.75,9225,17809650
NIFTY_F1,20151113,10:35,7784.95,7785.80,7781.05,7781.05,8625,17825476
NIFTY_F1,20151113,10:36,7781.00,7784.50,7781.00,7782.00,6375,17825476
NIFTY_F1,20151113,10:37,7781.00,7782.35,7780.00,7780.95,14625,17825476
NIFTY_F1,20151113,10:38,7781.00,7781.40,7779.00,7779.80,9600,17828776
NIFTY_F1,20151113,10:39,7779.00,7779.55,7777.00,7778.00,14325,17828776
NIFTY_F1,20151113,10:40,7777.10,7778.00,7777.00,7778.00,7800,17828776
NIFTY_F1,20151113,10:41,7778.00,7780.00,7777.50,7780.00,7725,17833724
NIFTY_F1,20151113,10:42,7779.75,7780.00,7778.15,7779.05,3150,17833724
NIFTY_F1,20151113,10:43,7779.35,7779.35,7778.00,7778.45,3900,17833724
NIFTY_F1,20151113,10:44,7778.40,7779.95,7777.80,7778.15,3225,17836724
NIFTY_F1,20151113,10:45,7778.75,7778.90,7777.00,7777.00,7350,17836724
NIFTY_F1,20151113,10:46,7777.00,7777.05,7775.15,7775.90,7800,17836724
NIFTY_F1,20151113,10:47,7775.15,7778.15,7775.15,7777.95,3900,17845350
NIFTY_F1,20151113,10:48,7777.00,7778.85,7776.40,7777.95,7425,17845350
NIFTY_F1,20151113,10:49,7777.00,7782.00,7777.00,7781.95,4875,17845350
NIFTY_F1,20151113,10:50,7782.00,7783.15,7782.00,7782.20,4425,17850000
NIFTY_F1,20151113,10:51,7781.50,7782.10,7781.10,7782.10,4875,17850000
NIFTY_F1,20151113,10:52,7782.15,7783.70,7782.00,7783.70,5175,17850000
NIFTY_F1,20151113,10:53,7783.70,7783.70,7778.60,7778.60,11400,17850076
NIFTY_F1,20151113,10:54,7779.45,7779.50,7776.00,7777.65,6675,17850076
NIFTY_F1,20151113,10:55,7777.50,7777.95,7774.30,7775.55,19500,17850076
NIFTY_F1,20151113,10:56,7776.45,7776.45,7775.00,7776.00,5325,17866424
NIFTY_F1,20151113,10:57,7777.00,7777.45,7774.55,7775.10,5700,17866424
NIFTY_F1,20151113,10:58,7775.05,7776.95,7774.60,7774.60,9300,17866424
NIFTY_F1,20151113,10:59,7774.45,7775.00,7773.10,7774.50,11025,17873476
NIFTY_F1,20151113,11:00,7774.75,7774.75,7771.65,7771.65,15075,17873476
NIFTY_F1,20151113,11:01,7771.60,7776.00,7771.55,7773.80,12300,17873476
NIFTY_F1,20151113,11:02,7775.50,7776.45,7773.70,7774.00,6225,17879700
NIFTY_F1,20151113,11:03,7775.00,7775.90,7772.80,7772.80,7575,17879700
NIFTY_F1,20151113,11:04,7772.50,7773.40,7768.00,7768.00,39900,17879700
NIFTY_F1,20151113,11:05,7768.00,7771.10,7768.00,7769.90,13425,17888550
NIFTY_F1,20151113,11:06,7770.05,7771.75,7768.00,7768.00,28650,17888550
NIFTY_F1,20151113,11:07,7767.75,7769.00,7766.60,7766.60,14400,17888550
NIFTY_F1,20151113,11:08,7766.60,7766.60,7762.60,7764.00,55575,17910300
NIFTY_F1,20151113,11:09,7763.00,7765.70,7762.60,7764.50,19350,17910300
NIFTY_F1,20151113,11:10,7765.85,7766.70,7764.25,7764.90,18300,17910300
NIFTY_F1,20151113,11:11,7764.85,7765.85,7763.10,7763.30,27600,17923050
NIFTY_F1,20151113,11:12,7763.35,7766.65,7763.00,7766.50,16275,17923050
NIFTY_F1,20151113,11:13,7766.50,7767.85,7765.00,7767.30,12825,17923050
NIFTY_F1,20151113,11:14,7767.70,7769.40,7767.10,7768.15,12975,17937000
NIFTY_F1,20151113,11:15,7768.75,7769.50,7767.80,7769.45,10425,17937000
NIFTY_F1,20151113,11:16,7769.20,7769.50,7765.85,7765.85,9975,17937000
NIFTY_F1,20151113,11:17,7767.50,7768.40,7766.00,7767.95,10875,17933776
NIFTY_F1,20151113,11:18,7767.65,7769.20,7765.00,7768.00,10125,17933776
NIFTY_F1,20151113,11:19,7768.65,7769.00,7767.80,7769.00,4500,17933776
NIFTY_F1,20151113,11:20,7768.35,7769.00,7766.45,7767.45,8625,17928000
NIFTY_F1,20151113,11:21,7767.50,7768.50,7767.00,7767.30,9750,17928000
NIFTY_F1,20151113,11:22,7768.35,7768.70,7767.00,7767.15,6450,17928000
NIFTY_F1,20151113,11:23,7767.10,7768.00,7766.00,7766.00,3300,17936550
NIFTY_F1,20151113,11:24,7766.35,7766.35,7763.50,7763.50,8400,17936550
NIFTY_F1,20151113,11:25,7763.75,7764.35,7763.00,7763.05,7200,17936550
NIFTY_F1,20151113,11:26,7763.05,7763.05,7758.00,7758.00,38775,17939400
NIFTY_F1,20151113,11:27,7759.90,7760.40,7755.50,7756.00,37200,17939400
NIFTY_F1,20151113,11:28,7756.00,7757.45,7755.05,7755.05,29775,17939400
NIFTY_F1,20151113,11:29,7755.30,7756.00,7753.70,7756.00,35625,17943524
NIFTY_F1,20151113,11:30,7755.35,7758.55,7755.35,7758.40,15525,17943524

NIFTY_F1,20151113,11:31,7758.40,7758.40,7752.10,7752.90,32025,17943524
NIFTY_F1,20151113,11:32,7752.00,7755.00,7752.00,7755.00,17625,17955300
NIFTY_F1,20151113,11:33,7755.40,7755.40,7742.55,7745.40,164700,17955300
NIFTY_F1,20151113,11:34,7746.00,7749.00,7746.00,7747.00,46425,17955300
NIFTY_F1,20151113,11:35,7747.70,7747.90,7744.00,7747.05,32175,17971050
NIFTY_F1,20151113,11:36,7747.35,7748.30,7746.40,7747.30,34800,17971050
NIFTY_F1,20151113,11:37,7746.00,7747.40,7744.50,7745.40,22800,17971050
NIFTY_F1,20151113,11:38,7745.90,7748.90,7745.00,7748.90,17250,18002476
NIFTY_F1,20151113,11:39,7748.95,7752.95,7748.10,7752.80,27450,18002476
NIFTY_F1,20151113,11:40,7752.35,7752.65,7751.05,7752.00,21075,18002476
NIFTY_F1,20151113,11:41,7751.90,7754.70,7751.65,7753.35,16800,18010800
NIFTY_F1,20151113,11:42,7754.00,7756.05,7753.45,7755.40,19800,18010800
NIFTY_F1,20151113,11:43,7755.40,7755.40,7753.00,7753.10,17325,18010800
NIFTY_F1,20151113,11:44,7753.00,7753.00,7751.00,7751.65,15150,18021224
NIFTY_F1,20151113,11:45,7752.10,7752.55,7750.80,7752.50,32025,18021224
NIFTY_F1,20151113,11:46,7752.25,7752.85,7750.65,7750.65,21000,18021224
NIFTY_F1,20151113,11:47,7750.60,7750.75,7750.05,7750.10,13875,18043424
NIFTY_F1,20151113,11:48,7750.00,7751.60,7750.00,7750.90,11925,18043424
NIFTY_F1,20151113,11:49,7751.80,7753.00,7750.05,7751.75,17250,18043424
NIFTY_F1,20151113,11:50,7751.70,7752.20,7750.00,7750.55,16350,18045976
NIFTY_F1,20151113,11:51,7750.55,7755.00,7750.50,7755.00,17325,18045976
NIFTY_F1,20151113,11:52,7755.15,7755.70,7754.15,7755.50,10800,18045976
NIFTY_F1,20151113,11:53,7755.70,7757.70,7755.00,7757.30,20625,18060376
NIFTY_F1,20151113,11:54,7757.30,7758.15,7755.00,7758.15,18225,18060376
NIFTY_F1,20151113,11:55,7758.05,7759.95,7756.10,7759.95,21075,18060376
NIFTY_F1,20151113,11:56,7759.90,7759.90,7754.20,7756.15,22050,18078376
NIFTY_F1,20151113,11:57,7755.00,7758.90,7755.00,7757.95,5400,18078376
NIFTY_F1,20151113,11:58,7758.00,7761.80,7758.00,7760.55,21075,18078376
NIFTY_F1,20151113,11:59,7760.55,7762.95,7760.55,7761.05,24750,18073950
NIFTY_F1,20151113,12:00,7761.30,7767.00,7761.30,7766.95,36150,18073950
NIFTY_F1,20151113,12:01,7766.95,7766.95,7761.05,7763.90,14250,18073950
NIFTY_F1,20151113,12:02,7763.10,7764.00,7761.00,7762.00,14550,18075676
NIFTY_F1,20151113,12:03,7761.65,7762.00,7758.50,7759.90,10350,18075676
NIFTY_F1,20151113,12:04,7760.00,7762.80,7759.55,7762.00,10275,18075676
NIFTY_F1,20151113,12:05,7762.60,7764.55,7761.05,7761.05,15150,18084224
NIFTY_F1,20151113,12:06,7762.20,7764.50,7761.05,7764.50,8475,18084224
NIFTY_F1,20151113,12:07,7764.50,7764.50,7762.55,7763.70,3675,18084224
NIFTY_F1,20151113,12:08,7762.60,7763.95,7762.00,7762.95,4725,18092024
NIFTY_F1,20151113,12:09,7762.20,7763.50,7760.55,7761.65,4125,18092024
NIFTY_F1,20151113,12:10,7761.15,7763.50,7761.05,7763.15,8850,18092024
NIFTY_F1,20151113,12:11,7763.50,7763.80,7762.05,7763.40,8850,18097276
NIFTY_F1,20151113,12:12,7761.55,7762.80,7760.50,7760.50,4800,18097276
NIFTY_F1,20151113,12:13,7761.25,7761.25,7758.00,7759.30,20700,18097276
NIFTY_F1,20151113,12:14,7759.35,7764.00,7759.35,7763.50,56100,18106350
NIFTY_F1,20151113,12:15,7763.00,7769.25,7763.00,7763.00,60150,18106350
NIFTY_F1,20151113,12:16,7762.40,7768.00,7762.40,7766.10,15150,18106350
NIFTY_F1,20151113,12:17,7766.05,7768.70,7765.10,7767.20,11550,18123676
NIFTY_F1,20151113,12:18,7767.00,7769.50,7767.00,7767.60,17025,18123676
NIFTY_F1,20151113,12:19,7768.00,7768.00,7764.50,7766.00,9150,18123676
NIFTY_F1,20151113,12:20,7767.35,7768.00,7765.00,7766.10,12975,18096224
NIFTY_F1,20151113,12:21,7766.55,7770.00,7766.05,7769.10,32550,18096224
NIFTY_F1,20151113,12:22,7769.75,7775.00,7769.75,7771.50,60300,18096224
NIFTY_F1,20151113,12:23,7771.60,7775.00,7770.10,7773.45,35475,18091724
NIFTY_F1,20151113,12:24,7773.95,7775.00,7771.35,7771.45,18900,18091724
NIFTY_F1,20151113,12:25,7772.00,7772.60,7767.10,7768.35,18000,18091724
NIFTY_F1,20151113,12:26,7768.05,7768.35,7765.00,7765.60,22650,18111076
NIFTY_F1,20151113,12:27,7765.60,7766.00,7763.35,7764.00,24450,18111076
NIFTY_F1,20151113,12:28,7764.00,7767.20,7763.05,7766.10,15225,18111076
NIFTY_F1,20151113,12:29,7767.55,7767.55,7763.65,7765.00,12450,18134100
NIFTY_F1,20151113,12:30,7764.35,7765.45,7763.65,7764.50,7350,18134100

NIFTY_F1,20151113,12:31,7764.70,7768.50,7764.60,7768.50,12600,18134100
NIFTY_F1,20151113,12:32,7766.55,7770.00,7766.55,7768.25,13875,18147150
NIFTY_F1,20151113,12:33,7768.45,7771.00,7768.45,7770.40,13800,18147150
NIFTY_F1,20151113,12:34,7771.25,7772.40,7770.00,7770.25,11850,18147150
NIFTY_F1,20151113,12:35,7770.30,7772.60,7768.50,7769.10,21675,18157124
NIFTY_F1,20151113,12:36,7769.05,7772.90,7768.75,7770.90,10800,18157124
NIFTY_F1,20151113,12:37,7771.00,7772.00,7769.25,7770.20,11700,18157124
NIFTY_F1,20151113,12:38,7771.00,7771.00,7768.30,7769.00,12900,18166576
NIFTY_F1,20151113,12:39,7769.00,7771.00,7768.00,7769.60,4875,18166576
NIFTY_F1,20151113,12:40,7770.80,7771.00,7769.25,7770.00,3825,18166576
NIFTY_F1,20151113,12:41,7770.10,7772.20,7769.10,7770.00,5550,18168450
NIFTY_F1,20151113,12:42,7770.05,7772.20,7770.00,7771.10,7350,18168450
NIFTY_F1,20151113,12:43,7771.05,7772.00,7770.25,7771.90,6075,18168450
NIFTY_F1,20151113,12:44,7771.90,7774.15,7771.00,7773.00,18225,17990476
NIFTY_F1,20151113,12:45,7773.00,7773.00,7768.30,7768.35,19200,17990476
NIFTY_F1,20151113,12:46,7768.05,7771.35,7767.70,7771.00,15150,17990476
NIFTY_F1,20151113,12:47,7771.00,7771.00,7768.00,7769.45,8925,18006076
NIFTY_F1,20151113,12:48,7769.50,7772.00,7769.50,7772.00,9225,18006076
NIFTY_F1,20151113,12:49,7771.85,7772.10,7770.00,7771.95,16350,18006076
NIFTY_F1,20151113,12:50,7770.30,7771.00,7769.00,7769.50,8475,18019576
NIFTY_F1,20151113,12:51,7769.50,7770.00,7768.05,7768.30,10350,18019576
NIFTY_F1,20151113,12:52,7770.00,7771.95,7768.25,7770.05,7275,18019576
NIFTY_F1,20151113,12:53,7770.00,7773.00,7770.00,7772.40,5325,18022800
NIFTY_F1,20151113,12:54,7772.10,7773.00,7771.00,7771.10,10350,18022800
NIFTY_F1,20151113,12:55,7771.00,7772.00,7769.10,7769.20,5400,18022800
NIFTY_F1,20151113,12:56,7769.00,7770.00,7765.00,7765.90,17925,18022500
NIFTY_F1,20151113,12:57,7765.30,7767.85,7764.30,7766.95,18300,18022500
NIFTY_F1,20151113,12:58,7767.00,7769.00,7766.05,7768.00,16725,18022500
NIFTY_F1,20151113,12:59,7767.45,7771.00,7767.45,7770.45,15450,18036450
NIFTY_F1,20151113,13:00,7770.45,7773.45,7770.45,7771.50,17175,18036450
NIFTY_F1,20151113,13:01,7771.50,7773.00,7770.90,7772.50,6975,18036450
NIFTY_F1,20151113,13:02,7772.50,7776.25,7772.00,7775.35,28800,18038624
NIFTY_F1,20151113,13:03,7775.00,7778.90,7774.00,7778.90,43575,18038624
NIFTY_F1,20151113,13:04,7777.60,7781.90,7777.50,7780.00,52800,18038624
NIFTY_F1,20151113,13:05,7780.25,7782.25,7778.65,7782.25,34500,18024000
NIFTY_F1,20151113,13:06,7782.50,7785.00,7782.35,7782.90,43800,18024000
NIFTY_F1,20151113,13:07,7783.80,7784.70,7782.00,7783.00,30600,18024000
NIFTY_F1,20151113,13:08,7783.90,7784.80,7781.05,7781.05,30225,18040950
NIFTY_F1,20151113,13:09,7782.05,7782.05,7778.35,7780.15,17550,18040950
NIFTY_F1,20151113,13:10,7782.00,7784.00,7780.50,7783.85,6825,18040950
NIFTY_F1,20151113,13:11,7783.90,7784.85,7779.80,7781.85,27000,18061350
NIFTY_F1,20151113,13:12,7781.75,7782.45,7780.65,7782.40,7350,18061350
NIFTY_F1,20151113,13:13,7782.50,7782.50,7777.25,7778.40,20100,18061350
NIFTY_F1,20151113,13:14,7778.80,7779.25,7776.35,7776.90,14775,18072976
NIFTY_F1,20151113,13:15,7776.95,7777.40,7775.60,7776.10,11025,18072976
NIFTY_F1,20151113,13:16,7775.30,7777.80,7775.00,7776.40,10050,18072976
NIFTY_F1,20151113,13:17,7775.25,7776.90,7775.25,7775.90,10875,18080476
NIFTY_F1,20151113,13:18,7775.15,7778.00,7775.10,7775.90,12900,18080476
NIFTY_F1,20151113,13:19,7775.90,7776.05,7773.90,7774.00,20100,18080476
NIFTY_F1,20151113,13:20,7774.90,7774.90,7772.35,7772.50,15900,18097424
NIFTY_F1,20151113,13:21,7772.50,7773.50,7771.00,7772.00,21075,18097424
NIFTY_F1,20151113,13:22,7773.00,7773.40,7771.50,7773.40,4875,18097424
NIFTY_F1,20151113,13:23,7773.00,7773.25,7771.50,7771.50,8625,18107250
NIFTY_F1,20151113,13:24,7771.45,7771.45,7769.00,7769.15,34650,18107250
NIFTY_F1,20151113,13:25,7769.05,7771.90,7767.65,7767.90,20475,18107250
NIFTY_F1,20151113,13:26,7767.65,7770.00,7766.30,7770.00,13350,18113776
NIFTY_F1,20151113,13:27,7769.00,7769.90,7766.65,7767.55,16350,18113776
NIFTY_F1,20151113,13:28,7768.40,7768.45,7766.25,7766.25,8625,18113776
NIFTY_F1,20151113,13:29,7766.25,7767.40,7765.00,7765.40,23700,18130724
NIFTY_F1,20151113,13:30,7765.40,7768.00,7765.00,7767.10,12150,18130724

NIFTY_F1,20151113,13:31,7767.90,7768.90,7767.10,7768.70,6150,18130724
NIFTY_F1,20151113,13:32,7768.70,7768.90,7765.00,7765.00,19800,18133424
NIFTY_F1,20151113,13:33,7765.90,7767.50,7765.05,7767.50,8850,18133424
NIFTY_F1,20151113,13:34,7766.00,7768.50,7766.00,7768.35,4800,18133424
NIFTY_F1,20151113,13:35,7768.35,7769.90,7767.00,7768.05,4875,18146100
NIFTY_F1,20151113,13:36,7769.00,7777.60,7769.00,7777.55,25650,18146100
NIFTY_F1,20151113,13:37,7777.50,7777.50,7773.00,7773.00,16050,18146100
NIFTY_F1,20151113,13:38,7772.30,7774.95,7771.00,7772.60,23250,18155700
NIFTY_F1,20151113,13:39,7771.90,7773.75,7769.40,7771.05,27525,18155700
NIFTY_F1,20151113,13:40,7770.75,7771.40,7768.45,7769.35,6900,18155700
NIFTY_F1,20151113,13:41,7768.05,7768.40,7765.10,7766.00,25650,18174150
NIFTY_F1,20151113,13:42,7766.40,7768.35,7763.30,7766.90,24300,18174150
NIFTY_F1,20151113,13:43,7766.90,7767.40,7762.60,7762.60,15975,18174150
NIFTY_F1,20151113,13:44,7763.90,7764.10,7761.00,7762.95,21075,18190800
NIFTY_F1,20151113,13:45,7760.85,7764.00,7760.85,7761.90,19800,18190800
NIFTY_F1,20151113,13:46,7761.55,7765.00,7760.50,7765.00,12225,18190800
NIFTY_F1,20151113,13:47,7765.25,7768.40,7765.25,7766.45,12825,18193724
NIFTY_F1,20151113,13:48,7766.05,7769.45,7766.05,7767.80,7500,18193724
NIFTY_F1,20151113,13:49,7767.40,7767.40,7765.40,7765.90,16500,18193724
NIFTY_F1,20151113,13:50,7766.45,7767.40,7761.90,7765.75,25350,18199124
NIFTY_F1,20151113,13:51,7767.35,7771.45,7766.65,7768.85,17025,18199124
NIFTY_F1,20151113,13:52,7768.85,7770.20,7767.40,7767.95,12825,18199124
NIFTY_F1,20151113,13:53,7768.00,7770.00,7766.00,7766.40,11700,18219450
NIFTY_F1,20151113,13:54,7766.90,7766.90,7763.70,7764.10,18825,18219450
NIFTY_F1,20151113,13:55,7766.00,7766.75,7763.40,7763.40,10500,18219450
NIFTY_F1,20151113,13:56,7763.95,7766.50,7763.75,7765.05,10125,18231900
NIFTY_F1,20151113,13:57,7766.35,7767.90,7765.10,7767.90,4875,18231900
NIFTY_F1,20151113,13:58,7767.25,7767.25,7763.95,7766.40,13650,18231900
NIFTY_F1,20151113,13:59,7765.40,7768.20,7765.40,7768.20,3900,18239624
NIFTY_F1,20151113,14:00,7768.90,7770.90,7767.60,7768.05,9375,18239624
NIFTY_F1,20151113,14:01,7768.05,7771.20,7767.50,7767.90,6000,18239624
NIFTY_F1,20151113,14:02,7768.00,7774.25,7768.00,7774.25,12675,18242776
NIFTY_F1,20151113,14:03,7772.65,7775.40,7772.50,7773.70,8925,18242776
NIFTY_F1,20151113,14:04,7774.00,7776.95,7774.00,7776.00,15375,18242776
NIFTY_F1,20151113,14:05,7776.00,7783.00,7776.00,7781.10,53850,18229876
NIFTY_F1,20151113,14:06,7781.40,7789.50,7780.85,7786.00,63525,18229876
NIFTY_F1,20151113,14:07,7785.95,7789.90,7782.80,7789.90,45225,18229876
NIFTY_F1,20151113,14:08,7790.00,7796.60,7788.10,7795.30,132675,18200924
NIFTY_F1,20151113,14:09,7796.80,7797.40,7789.50,7790.00,50625,18200924
NIFTY_F1,20151113,14:10,7790.00,7790.05,7786.35,7787.50,36825,18200924
NIFTY_F1,20151113,14:11,7788.35,7792.00,7788.05,7788.15,36525,18188100
NIFTY_F1,20151113,14:12,7788.05,7790.00,7785.70,7785.70,23850,18188100
NIFTY_F1,20151113,14:13,7785.95,7786.20,7782.00,7782.25,19425,18188100
NIFTY_F1,20151113,14:14,7782.25,7784.80,7782.00,7783.35,11250,18201150
NIFTY_F1,20151113,14:15,7783.60,7783.85,7780.05,7780.50,12450,18201150
NIFTY_F1,20151113,14:16,7781.40,7785.00,7780.85,7780.85,11625,18201150
NIFTY_F1,20151113,14:17,7781.40,7784.70,7780.05,7784.05,9525,18225600
NIFTY_F1,20151113,14:18,7784.40,7784.40,7781.00,7783.05,7050,18225600
NIFTY_F1,20151113,14:19,7783.35,7783.95,7780.05,7780.25,7500,18225600
NIFTY_F1,20151113,14:20,7780.60,7780.90,7776.15,7777.40,16275,18226500
NIFTY_F1,20151113,14:21,7777.40,7777.45,7773.65,7774.85,20325,18226500
NIFTY_F1,20151113,14:22,7774.85,7779.70,7774.00,7777.60,13950,18226500
NIFTY_F1,20151113,14:23,7776.95,7779.90,7776.20,7779.40,13350,18232200
NIFTY_F1,20151113,14:24,7779.40,7779.90,7774.00,7775.90,18600,18232200
NIFTY_F1,20151113,14:25,7776.00,7776.35,7771.30,7775.35,23325,18232200
NIFTY_F1,20151113,14:26,7775.95,7777.00,7773.25,7775.00,19125,18234976
NIFTY_F1,20151113,14:27,7773.80,7780.50,7773.70,7780.50,21150,18234976
NIFTY_F1,20151113,14:28,7777.45,7782.05,7777.45,7780.35,14925,18234976
NIFTY_F1,20151113,14:29,7782.10,7782.50,7779.95,7782.00,14250,18231676
NIFTY_F1,20151113,14:30,7782.35,7783.85,7780.60,7783.85,9825,18231676

NIFTY_F1,20151113,14:31,7782.50,7784.75,7780.15,7781.35,18750,18231676
NIFTY_F1,20151113,14:32,7781.35,7781.35,7776.80,7778.10,20850,18237450
NIFTY_F1,20151113,14:33,7778.10,7779.95,7776.35,7779.55,8850,18237450
NIFTY_F1,20151113,14:34,7779.55,7782.40,7776.50,7776.70,9150,18237450
NIFTY_F1,20151113,14:35,7776.25,7778.85,7776.05,7777.00,3225,18253500
NIFTY_F1,20151113,14:36,7777.10,7777.50,7775.00,7775.00,9525,18253500
NIFTY_F1,20151113,14:37,7775.00,7775.00,7773.25,7774.10,10950,18253500
NIFTY_F1,20151113,14:38,7774.30,7774.30,7771.40,7771.55,12975,18245624
NIFTY_F1,20151113,14:39,7772.00,7772.00,7769.15,7770.00,37425,18245624
NIFTY_F1,20151113,14:40,7771.10,7775.40,7770.10,7773.00,23175,18245624
NIFTY_F1,20151113,14:41,7773.55,7775.00,7772.25,7772.25,10425,18231376
NIFTY_F1,20151113,14:42,7773.20,7774.90,7772.25,7774.90,2775,18231376
NIFTY_F1,20151113,14:43,7774.75,7776.65,7773.75,7775.00,11325,18231376
NIFTY_F1,20151113,14:44,7774.45,7775.00,7771.95,7775.00,15825,18228524
NIFTY_F1,20151113,14:45,7774.00,7776.90,7773.50,7775.00,20775,18228524
NIFTY_F1,20151113,14:46,7775.00,7776.15,7771.00,7771.40,15300,18228524
NIFTY_F1,20151113,14:47,7771.00,7772.20,7769.40,7771.00,21975,18231076
NIFTY_F1,20151113,14:48,7770.50,7772.90,7769.50,7769.55,16350,18231076
NIFTY_F1,20151113,14:49,7770.90,7771.75,7768.45,7768.50,21675,18231076
NIFTY_F1,20151113,14:50,7768.50,7774.60,7768.50,7770.95,14325,18236250
NIFTY_F1,20151113,14:51,7772.10,7774.40,7770.35,7773.90,15000,18236250
NIFTY_F1,20151113,14:52,7773.90,7775.00,7771.50,7771.50,8775,18236250
NIFTY_F1,20151113,14:53,7771.90,7774.20,7771.50,7774.20,8175,18243300
NIFTY_F1,20151113,14:54,7774.60,7774.90,7773.30,7773.30,4725,18243300
NIFTY_F1,20151113,14:55,7773.75,7774.95,7771.60,7771.80,13350,18243300
NIFTY_F1,20151113,14:56,7772.45,7775.85,7772.45,7775.10,8400,18248476
NIFTY_F1,20151113,14:57,7775.75,7778.00,7774.35,7777.90,14400,18248476
NIFTY_F1,20151113,14:58,7777.80,7782.30,7777.80,7780.40,23325,18248476
NIFTY_F1,20151113,14:59,7779.90,7783.90,7779.90,7783.00,22275,18226350
NIFTY_F1,20151113,15:00,7783.90,7785.95,7782.70,7785.75,27600,18226350
NIFTY_F1,20151113,15:01,7785.90,7787.00,7784.25,7785.35,27225,18226350
NIFTY_F1,20151113,15:02,7785.00,7785.00,7781.40,7781.40,37725,18234450
NIFTY_F1,20151113,15:03,7781.20,7783.00,7779.70,7779.70,16500,18234450
NIFTY_F1,20151113,15:04,7780.00,7781.00,7778.05,7778.80,10950,18234450
NIFTY_F1,20151113,15:05,7777.65,7778.95,7774.50,7776.00,22350,18239250
NIFTY_F1,20151113,15:06,7776.00,7776.50,7771.50,7771.70,25725,18239250
NIFTY_F1,20151113,15:07,7771.40,7773.75,7771.30,7771.30,26625,18239250
NIFTY_F1,20151113,15:08,7771.35,7776.10,7769.80,7772.55,49050,18250424
NIFTY_F1,20151113,15:09,7774.60,7775.40,7771.25,7773.40,26775,18250424
NIFTY_F1,20151113,15:10,7771.65,7774.00,7771.15,7772.80,25950,18250424
NIFTY_F1,20151113,15:11,7772.80,7772.95,7770.00,7770.00,21300,18231676
NIFTY_F1,20151113,15:12,7771.00,7772.00,7769.10,7769.50,25950,18231676
NIFTY_F1,20151113,15:13,7770.00,7772.00,7769.95,7770.85,20325,18231676
NIFTY_F1,20151113,15:14,7772.00,7773.00,7770.00,7770.00,32475,18230850
NIFTY_F1,20151113,15:15,7770.00,7772.00,7768.60,7771.90,33000,18230850
NIFTY_F1,20151113,15:16,7771.40,7772.85,7770.00,7771.90,46425,18230850
NIFTY_F1,20151113,15:17,7771.00,7773.00,7770.10,7772.40,49350,18240900
NIFTY_F1,20151113,15:18,7772.65,7772.65,7770.15,7771.40,36450,18240900
NIFTY_F1,20151113,15:19,7771.80,7773.00,7770.30,7771.50,39525,18240900
NIFTY_F1,20151113,15:20,7771.50,7774.00,7771.50,7773.00,40425,18252524
NIFTY_F1,20151113,15:21,7773.00,7776.25,7772.50,7775.00,66375,18252524
NIFTY_F1,20151113,15:22,7775.00,7777.50,7774.25,7777.50,46950,18252524
NIFTY_F1,20151113,15:23,7777.00,7777.75,7775.10,7777.75,66150,18290250
NIFTY_F1,20151113,15:24,7776.75,7778.50,7776.00,7777.40,46800,18290250
NIFTY_F1,20151113,15:25,7777.25,7778.00,7776.10,7778.00,44775,18290250
NIFTY_F1,20151113,15:26,7777.90,7777.95,7776.00,7776.40,53400,18292200
NIFTY_F1,20151113,15:27,7776.10,7776.45,7774.55,7774.55,71175,18292200
NIFTY_F1,20151113,15:28,7774.20,7775.00,7772.20,7772.40,63000,18292200
NIFTY_F1,20151113,15:29,7772.85,7773.40,7771.70,7772.05,68475,18303750
NIFTY_F1,20151113,15:30,7773.35,7773.35,7770.00,7770.00,82500,18303750

NIFTY_F1,20151116,09:16,7738.00,7748.70,7732.55,7748.00,202050,17561550
NIFTY_F1,20151116,09:17,7748.00,7748.70,7741.30,7741.35,119625,17561550
NIFTY_F1,20151116,09:18,7741.40,7750.35,7741.35,7748.05,63975,17561550
NIFTY_F1,20151116,09:19,7747.40,7753.30,7747.15,7750.50,71925,17641576
NIFTY_F1,20151116,09:20,7750.50,7755.30,7750.00,7753.00,78300,17641576
NIFTY_F1,20151116,09:21,7753.65,7762.90,7751.40,7758.50,81525,17641576
NIFTY_F1,20151116,09:22,7755.50,7758.25,7753.25,7753.25,96000,17651776
NIFTY_F1,20151116,09:23,7753.40,7755.90,7750.00,7753.50,75750,17651776
NIFTY_F1,20151116,09:24,7752.25,7760.00,7751.40,7757.90,59250,17651776
NIFTY_F1,20151116,09:25,7756.50,7757.50,7750.50,7752.00,51450,17719124
NIFTY_F1,20151116,09:26,7751.40,7757.55,7751.40,7757.05,40650,17719124
NIFTY_F1,20151116,09:27,7757.00,7760.00,7755.10,7757.00,54975,17719124
NIFTY_F1,20151116,09:28,7755.55,7758.85,7755.00,7758.50,21225,17786324
NIFTY_F1,20151116,09:29,7756.80,7758.50,7755.00,7755.00,26100,17786324
NIFTY_F1,20151116,09:30,7754.30,7755.60,7750.10,7753.00,55200,17786324
NIFTY_F1,20151116,09:31,7752.00,7754.00,7750.00,7750.85,26625,17807250
NIFTY_F1,20151116,09:32,7751.85,7753.85,7749.00,7750.65,34800,17807250
NIFTY_F1,20151116,09:33,7751.00,7752.30,7747.05,7747.05,24150,17807250
NIFTY_F1,20151116,09:34,7748.00,7750.35,7746.00,7747.10,36900,17830350
NIFTY_F1,20151116,09:35,7746.35,7748.00,7746.00,7746.15,14100,17830350
NIFTY_F1,20151116,09:36,7746.50,7749.45,7746.00,7748.20,18225,17830350
NIFTY_F1,20151116,09:37,7747.50,7752.05,7747.50,7749.05,30075,17849550
NIFTY_F1,20151116,09:38,7750.00,7753.00,7748.10,7753.00,26325,17849550
NIFTY_F1,20151116,09:39,7753.00,7754.75,7750.60,7752.00,22575,17849550
NIFTY_F1,20151116,09:40,7751.00,7752.85,7750.10,7750.10,14925,17874750
NIFTY_F1,20151116,09:41,7750.10,7750.75,7747.00,7747.90,19575,17874750
NIFTY_F1,20151116,09:42,7747.90,7748.85,7746.15,7747.85,18975,17874750
NIFTY_F1,20151116,09:43,7747.90,7749.40,7746.20,7747.05,15975,17841150
NIFTY_F1,20151116,09:44,7747.00,7749.00,7746.40,7749.00,8925,17841150
NIFTY_F1,20151116,09:45,7747.90,7748.40,7743.00,7744.50,37725,17841150
NIFTY_F1,20151116,09:46,7745.45,7747.25,7744.10,7746.00,14475,17863424
NIFTY_F1,20151116,09:47,7745.80,7747.55,7743.60,7746.80,12450,17863424
NIFTY_F1,20151116,09:48,7746.60,7747.95,7745.00,7746.00,11175,17863424
NIFTY_F1,20151116,09:49,7745.50,7746.75,7744.60,7746.55,10800,17865976
NIFTY_F1,20151116,09:50,7745.55,7747.80,7743.30,7744.95,18300,17865976
NIFTY_F1,20151116,09:51,7744.05,7746.45,7743.70,7745.00,6825,17865976
NIFTY_F1,20151116,09:52,7745.00,7745.90,7741.80,7741.80,15450,17849476
NIFTY_F1,20151116,09:53,7741.65,7743.90,7740.00,7740.95,59550,17849476
NIFTY_F1,20151116,09:54,7739.60,7742.95,7739.40,7742.00,23475,17849476
NIFTY_F1,20151116,09:55,7743.00,7744.80,7741.40,7743.00,24300,17845800
NIFTY_F1,20151116,09:56,7743.00,7744.40,7741.00,7742.90,14100,17845800
NIFTY_F1,20151116,09:57,7741.25,7742.50,7740.00,7740.95,20925,17845800
NIFTY_F1,20151116,09:58,7740.00,7741.35,7736.00,7736.70,38700,17863876
NIFTY_F1,20151116,09:59,7737.40,7738.00,7735.60,7738.00,25725,17863876
NIFTY_F1,20151116,10:00,7737.20,7739.25,7736.30,7736.30,14175,17863876
NIFTY_F1,20151116,10:01,7737.50,7739.85,7736.70,7738.85,15975,17856300
NIFTY_F1,20151116,10:02,7738.85,7740.00,7738.00,7739.00,17325,17856300
NIFTY_F1,20151116,10:03,7739.00,7739.00,7736.55,7738.00,8325,17856300
NIFTY_F1,20151116,10:04,7737.85,7739.00,7725.75,7732.80,142875,17865224
NIFTY_F1,20151116,10:05,7732.50,7735.80,7732.00,7734.00,38775,17865224
NIFTY_F1,20151116,10:06,7734.00,7737.00,7733.00,7735.45,19200,17865224
NIFTY_F1,20151116,10:07,7736.00,7739.25,7735.00,7739.25,27975,17888924
NIFTY_F1,20151116,10:08,7739.15,7740.45,7738.00,7738.80,24675,17888924
NIFTY_F1,20151116,10:09,7738.95,7740.00,7737.10,7738.85,12825,17888924
NIFTY_F1,20151116,10:10,7737.25,7740.45,7737.25,7740.00,12825,17886824
NIFTY_F1,20151116,10:11,7740.00,7741.50,7740.00,7740.00,15525,17886824
NIFTY_F1,20151116,10:12,7740.90,7741.95,7739.20,7741.00,21000,17886824
NIFTY_F1,20151116,10:13,7740.10,7743.00,7740.10,7743.00,20550,17887650
NIFTY_F1,20151116,10:14,7743.25,7747.70,7743.25,7747.70,49425,17887650
NIFTY_F1,20151116,10:15,7747.80,7749.00,7745.00,7747.50,41625,17887650

NIFTY_F1,20151116,10:16,7747.60,7749.75,7746.35,7749.00,60375,17930476
NIFTY_F1,20151116,10:17,7748.85,7751.00,7748.00,7748.60,47700,17930476
NIFTY_F1,20151116,10:18,7748.00,7749.40,7746.35,7749.40,14775,17930476
NIFTY_F1,20151116,10:19,7748.15,7753.10,7748.00,7753.10,21000,17975476
NIFTY_F1,20151116,10:20,7753.10,7756.75,7752.10,7754.45,48150,17975476
NIFTY_F1,20151116,10:21,7755.00,7755.00,7750.00,7752.05,38325,17975476
NIFTY_F1,20151116,10:22,7751.00,7753.00,7748.10,7748.10,13950,18008400
NIFTY_F1,20151116,10:23,7748.00,7749.85,7747.00,7747.00,12600,18008400
NIFTY_F1,20151116,10:24,7747.00,7747.75,7745.10,7746.25,12600,18008400
NIFTY_F1,20151116,10:25,7746.30,7749.00,7746.30,7748.25,5700,18010350
NIFTY_F1,20151116,10:26,7748.00,7752.90,7748.00,7751.05,16050,18010350
NIFTY_F1,20151116,10:27,7751.05,7752.40,7748.05,7749.25,9975,18010350
NIFTY_F1,20151116,10:28,7749.95,7751.70,7748.10,7750.35,9150,18017100
NIFTY_F1,20151116,10:29,7750.40,7751.05,7748.15,7749.90,7200,18017100
NIFTY_F1,20151116,10:30,7749.90,7750.00,7748.10,7750.00,6750,18017100
NIFTY_F1,20151116,10:31,7749.40,7753.00,7749.15,7750.45,8325,18022276
NIFTY_F1,20151116,10:32,7751.00,7751.90,7749.55,7751.00,6225,18022276
NIFTY_F1,20151116,10:33,7751.00,7751.00,7744.65,7744.70,15225,18022276
NIFTY_F1,20151116,10:34,7744.60,7748.65,7744.05,7747.05,25500,18012000
NIFTY_F1,20151116,10:35,7747.00,7747.95,7744.55,7745.00,8925,18012000
NIFTY_F1,20151116,10:36,7745.65,7747.00,7744.30,7745.00,10950,18012000
NIFTY_F1,20151116,10:37,7745.75,7746.15,7744.05,7744.70,10200,18018000
NIFTY_F1,20151116,10:38,7744.05,7746.90,7744.05,7746.90,8400,18018000
NIFTY_F1,20151116,10:39,7746.90,7749.90,7745.60,7748.50,15075,18018000
NIFTY_F1,20151116,10:40,7748.90,7751.80,7748.00,7751.75,14550,18022500
NIFTY_F1,20151116,10:41,7751.05,7752.80,7750.90,7752.10,9900,18022500
NIFTY_F1,20151116,10:42,7752.50,7752.50,7748.85,7751.75,18975,18022500
NIFTY_F1,20151116,10:43,7751.75,7753.55,7751.75,7753.10,13275,18024750
NIFTY_F1,20151116,10:44,7753.30,7754.65,7752.50,7754.00,15900,18024750
NIFTY_F1,20151116,10:45,7754.00,7760.00,7754.00,7757.25,67875,18024750
NIFTY_F1,20151116,10:46,7758.00,7766.70,7757.90,7764.00,129975,18048076
NIFTY_F1,20151116,10:47,7764.00,7764.00,7758.90,7758.90,41625,18048076
NIFTY_F1,20151116,10:48,7759.55,7760.85,7757.05,7759.50,36975,18048076
NIFTY_F1,20151116,10:49,7759.60,7763.60,7757.85,7762.80,26775,18071624
NIFTY_F1,20151116,10:50,7763.65,7763.65,7758.75,7762.00,26850,18071624
NIFTY_F1,20151116,10:51,7763.00,7763.60,7761.90,7762.40,15675,18071624
NIFTY_F1,20151116,10:52,7762.40,7768.00,7762.40,7768.00,45450,18087600
NIFTY_F1,20151116,10:53,7766.15,7769.80,7766.15,7767.80,46125,18087600
NIFTY_F1,20151116,10:54,7767.80,7767.80,7765.00,7765.80,21000,18087600
NIFTY_F1,20151116,10:55,7765.90,7769.20,7765.40,7767.05,22575,18094876
NIFTY_F1,20151116,10:56,7768.05,7777.00,7768.00,7772.60,114750,18094876
NIFTY_F1,20151116,10:57,7772.55,7777.00,7772.55,7775.00,56625,18094876
NIFTY_F1,20151116,10:58,7775.35,7782.95,7774.75,7781.00,99450,18102750
NIFTY_F1,20151116,10:59,7781.05,7784.00,7778.35,7781.40,62550,18102750
NIFTY_F1,20151116,11:00,7781.00,7782.00,7777.15,7777.35,37650,18102750
NIFTY_F1,20151116,11:01,7778.00,7780.65,7778.00,7779.35,25800,18121424
NIFTY_F1,20151116,11:02,7778.75,7781.00,7776.70,7780.55,51150,18121424
NIFTY_F1,20151116,11:03,7780.10,7781.30,7778.00,7778.00,28275,18121424
NIFTY_F1,20151116,11:04,7778.00,7778.85,7774.80,7774.80,25050,18146550
NIFTY_F1,20151116,11:05,7774.00,7777.00,7773.00,7777.00,29925,18146550
NIFTY_F1,20151116,11:06,7776.60,7779.40,7776.60,7778.50,16050,18146550
NIFTY_F1,20151116,11:07,7779.25,7781.00,7778.40,7780.90,42150,18161024
NIFTY_F1,20151116,11:08,7780.10,7781.00,7776.40,7777.10,34350,18161024
NIFTY_F1,20151116,11:09,7777.05,7778.95,7777.00,7778.00,14400,18161024
NIFTY_F1,20151116,11:10,7777.15,7780.00,7777.15,7779.95,20625,18174150
NIFTY_F1,20151116,11:11,7780.00,7781.25,7779.90,7780.25,24450,18174150
NIFTY_F1,20151116,11:12,7780.00,7780.25,7777.00,7778.05,12525,18174150
NIFTY_F1,20151116,11:13,7778.05,7778.85,7776.30,7777.75,10650,18181800
NIFTY_F1,20151116,11:14,7777.75,7777.75,7775.95,7775.95,9450,18181800
NIFTY_F1,20151116,11:15,7776.10,7777.95,7776.05,7777.20,9075,18181800

NIFTY_F1,20151116,11:16,7776.60,7776.90,7775.00,7775.00,14475,18186376
NIFTY_F1,20151116,11:17,7775.00,7775.50,7774.40,7774.60,27900,18186376
NIFTY_F1,20151116,11:18,7774.25,7775.00,7771.00,7771.50,27000,18186376
NIFTY_F1,20151116,11:19,7772.00,7773.35,7771.10,7772.00,21150,18209324
NIFTY_F1,20151116,11:20,7772.25,7773.95,7771.90,7772.00,8025,18209324
NIFTY_F1,20151116,11:21,7772.65,7774.00,7772.10,7773.85,15675,18209324
NIFTY_F1,20151116,11:22,7773.35,7773.35,7771.80,7771.85,11400,18217500
NIFTY_F1,20151116,11:23,7771.80,7773.00,7771.15,7772.55,19200,18217500
NIFTY_F1,20151116,11:24,7773.35,7777.00,7773.35,7777.00,19500,18217500
NIFTY_F1,20151116,11:25,7776.80,7779.90,7776.20,7778.90,19350,18224924
NIFTY_F1,20151116,11:26,7779.10,7780.40,7778.60,7780.10,18450,18224924
NIFTY_F1,20151116,11:27,7780.10,7780.45,7778.40,7779.00,8325,18224924
NIFTY_F1,20151116,11:28,7779.00,7780.50,7778.35,7779.60,9900,18229200
NIFTY_F1,20151116,11:29,7779.55,7781.00,7778.60,7781.00,15750,18229200
NIFTY_F1,20151116,11:30,7781.00,7792.05,7781.00,7788.25,138600,18229200
NIFTY_F1,20151116,11:31,7788.00,7791.80,7787.50,7791.80,54450,18210000
NIFTY_F1,20151116,11:32,7791.00,7793.00,7789.20,7790.60,53400,18210000
NIFTY_F1,20151116,11:33,7791.85,7791.85,7788.95,7789.00,27375,18210000
NIFTY_F1,20151116,11:34,7789.05,7789.10,7787.20,7787.40,26325,18178650
NIFTY_F1,20151116,11:35,7787.40,7789.00,7786.10,7787.70,15675,18178650
NIFTY_F1,20151116,11:36,7787.15,7788.00,7785.50,7786.35,39375,18178650
NIFTY_F1,20151116,11:37,7786.85,7786.85,7783.70,7784.20,18075,18199050
NIFTY_F1,20151116,11:38,7784.25,7784.25,7781.00,7781.00,25275,18199050
NIFTY_F1,20151116,11:39,7781.55,7786.05,7781.50,7785.50,14700,18199050
NIFTY_F1,20151116,11:40,7786.00,7790.30,7785.50,7789.90,14475,18202424
NIFTY_F1,20151116,11:41,7789.80,7789.85,7787.50,7789.15,31350,18202424
NIFTY_F1,20151116,11:42,7789.40,7789.75,7785.55,7789.00,17400,18202424
NIFTY_F1,20151116,11:43,7788.50,7789.65,7787.10,7788.00,12825,18203476
NIFTY_F1,20151116,11:44,7788.90,7788.90,7785.55,7786.10,6675,18203476
NIFTY_F1,20151116,11:45,7787.00,7789.25,7786.30,7787.00,11250,18203476
NIFTY_F1,20151116,11:46,7787.00,7788.00,7784.30,7784.50,5775,18211724
NIFTY_F1,20151116,11:47,7785.40,7785.90,7783.00,7783.55,5025,18211724
NIFTY_F1,20151116,11:48,7783.35,7787.90,7783.00,7787.75,8700,18211724
NIFTY_F1,20151116,11:49,7788.00,7788.00,7784.30,7785.20,11850,18216524
NIFTY_F1,20151116,11:50,7785.90,7787.40,7784.05,7784.75,10050,18216524
NIFTY_F1,20151116,11:51,7784.40,7785.10,7784.00,7784.30,13350,18216524
NIFTY_F1,20151116,11:52,7784.80,7786.40,7784.45,7786.05,4200,18230550
NIFTY_F1,20151116,11:53,7786.90,7789.80,7786.25,7789.35,7125,18230550
NIFTY_F1,20151116,11:54,7789.40,7790.85,7787.60,7789.10,11025,18230550
NIFTY_F1,20151116,11:55,7789.15,7789.15,7787.35,7788.50,7875,18235876
NIFTY_F1,20151116,11:56,7788.50,7788.50,7785.20,7785.90,9000,18235876
NIFTY_F1,20151116,11:57,7786.10,7790.90,7786.10,7788.15,14850,18235876
NIFTY_F1,20151116,11:58,7788.00,7790.30,7788.00,7789.10,5550,18237676
NIFTY_F1,20151116,11:59,7790.00,7799.00,7788.05,7795.35,115050,18237676
NIFTY_F1,20151116,12:00,7795.20,7796.85,7793.35,7795.00,47700,18237676
NIFTY_F1,20151116,12:01,7795.00,7796.00,7793.10,7795.80,20025,18218776
NIFTY_F1,20151116,12:02,7798.00,7798.00,7794.00,7794.00,31425,18218776
NIFTY_F1,20151116,12:03,7796.00,7798.00,7794.20,7798.00,29625,18218776
NIFTY_F1,20151116,12:04,7797.90,7813.90,7797.70,7812.10,245625,18206624
NIFTY_F1,20151116,12:05,7811.40,7812.00,7804.15,7805.00,77850,18206624
NIFTY_F1,20151116,12:06,7805.50,7810.85,7804.10,7809.00,94275,18206624
NIFTY_F1,20151116,12:07,7809.00,7814.25,7807.75,7814.00,70125,18161476
NIFTY_F1,20151116,12:08,7814.00,7814.00,7806.00,7806.15,54825,18161476
NIFTY_F1,20151116,12:09,7806.00,7812.90,7806.00,7811.95,50850,18161476
NIFTY_F1,20151116,12:10,7810.70,7817.95,7810.50,7816.95,74250,18142350
NIFTY_F1,20151116,12:11,7817.50,7818.30,7812.95,7813.05,49800,18142350
NIFTY_F1,20151116,12:12,7812.75,7813.45,7811.00,7811.10,26025,18142350
NIFTY_F1,20151116,12:13,7811.95,7812.00,7807.85,7810.00,37050,18151276
NIFTY_F1,20151116,12:14,7808.50,7812.00,7807.65,7810.45,27825,18151276
NIFTY_F1,20151116,12:15,7808.20,7811.80,7807.80,7811.00,16275,18151276

NIFTY_F1,20151116,12:16,7810.25,7812.60,7810.25,7812.60,17250,18150300
NIFTY_F1,20151116,12:17,7812.35,7814.00,7809.20,7811.50,24675,18150300
NIFTY_F1,20151116,12:18,7812.00,7812.10,7809.15,7810.95,23925,18150300
NIFTY_F1,20151116,12:19,7810.55,7811.00,7809.00,7809.00,16350,18134476
NIFTY_F1,20151116,12:20,7809.00,7810.40,7808.00,7808.00,13575,18134476
NIFTY_F1,20151116,12:21,7808.00,7811.40,7808.00,7810.10,12300,18134476
NIFTY_F1,20151116,12:22,7810.90,7811.00,7808.55,7809.20,6675,18152550
NIFTY_F1,20151116,12:23,7809.00,7810.10,7808.00,7808.00,12525,18152550
NIFTY_F1,20151116,12:24,7809.45,7809.50,7807.00,7807.10,12825,18152550
NIFTY_F1,20151116,12:25,7808.00,7808.40,7806.15,7806.50,13650,18162224
NIFTY_F1,20151116,12:26,7806.15,7807.00,7802.05,7803.40,32700,18162224
NIFTY_F1,20151116,12:27,7802.00,7803.60,7801.55,7802.00,26850,18162224
NIFTY_F1,20151116,12:28,7802.00,7805.60,7801.55,7805.60,12375,18156450
NIFTY_F1,20151116,12:29,7805.95,7807.00,7804.00,7807.00,8400,18156450
NIFTY_F1,20151116,12:30,7806.40,7806.40,7802.65,7804.00,10425,18156450
NIFTY_F1,20151116,12:31,7804.45,7804.45,7800.00,7800.35,40050,18157724
NIFTY_F1,20151116,12:32,7801.45,7805.60,7801.00,7804.10,13575,18157724
NIFTY_F1,20151116,12:33,7805.45,7806.95,7804.10,7806.15,7500,18157724
NIFTY_F1,20151116,12:34,7808.60,7810.65,7806.00,7806.00,36975,18148276
NIFTY_F1,20151116,12:35,7807.00,7810.00,7807.00,7810.00,12825,18148276
NIFTY_F1,20151116,12:36,7810.00,7810.00,7809.50,7810.00,9375,18148276
NIFTY_F1,20151116,12:37,7810.00,7810.00,7807.55,7809.90,19500,18162150
NIFTY_F1,20151116,12:38,7809.95,7813.80,7809.95,7812.10,22950,18162150
NIFTY_F1,20151116,12:39,7812.20,7814.65,7812.20,7814.00,19875,18162150
NIFTY_F1,20151116,12:40,7814.00,7816.90,7814.00,7816.55,15225,18148276
NIFTY_F1,20151116,12:41,7816.10,7819.90,7816.10,7818.95,64125,18148276
NIFTY_F1,20151116,12:42,7818.95,7819.00,7814.00,7814.60,40125,18148276
NIFTY_F1,20151116,12:43,7814.60,7816.85,7813.60,7815.95,12525,18134776
NIFTY_F1,20151116,12:44,7815.95,7821.95,7815.30,7819.75,54825,18134776
NIFTY_F1,20151116,12:45,7819.00,7821.70,7817.80,7818.35,45825,18134776
NIFTY_F1,20151116,12:46,7817.80,7820.00,7814.80,7815.55,42300,18143476
NIFTY_F1,20151116,12:47,7815.55,7817.80,7815.35,7817.80,14400,18143476
NIFTY_F1,20151116,12:48,7816.85,7818.05,7815.20,7815.70,12825,18143476
NIFTY_F1,20151116,12:49,7815.75,7817.85,7814.20,7816.40,17400,18150976
NIFTY_F1,20151116,12:50,7817.00,7818.00,7816.35,7817.00,14550,18150976
NIFTY_F1,20151116,12:51,7816.85,7816.95,7812.20,7812.80,12825,18150976
NIFTY_F1,20151116,12:52,7812.00,7812.90,7810.00,7811.35,29100,18143624
NIFTY_F1,20151116,12:53,7811.40,7813.85,7810.50,7811.05,11775,18143624
NIFTY_F1,20151116,12:54,7811.00,7813.15,7810.10,7810.95,8175,18143624
NIFTY_F1,20151116,12:55,7810.95,7812.05,7807.00,7807.00,34650,18145650
NIFTY_F1,20151116,12:56,7807.00,7810.90,7807.00,7808.40,22950,18145650
NIFTY_F1,20151116,12:57,7808.35,7810.00,7806.50,7808.00,18525,18145650
NIFTY_F1,20151116,12:58,7807.55,7809.00,7803.25,7803.40,23700,18150900
NIFTY_F1,20151116,12:59,7804.80,7804.95,7797.25,7798.00,73875,18150900
NIFTY_F1,20151116,13:00,7798.10,7803.95,7797.55,7801.50,38550,18150900
NIFTY_F1,20151116,13:01,7802.10,7803.00,7799.10,7801.55,21300,18146850
NIFTY_F1,20151116,13:02,7802.40,7809.20,7802.30,7809.20,26325,18146850
NIFTY_F1,20151116,13:03,7808.00,7813.70,7805.55,7812.50,16650,18146850
NIFTY_F1,20151116,13:04,7812.00,7812.00,7808.00,7808.50,12525,18158100
NIFTY_F1,20151116,13:05,7808.50,7813.80,7808.50,7813.00,16950,18158100
NIFTY_F1,20151116,13:06,7812.90,7813.00,7810.10,7811.05,13050,18158100
NIFTY_F1,20151116,13:07,7811.30,7811.65,7807.05,7809.00,23250,18163576
NIFTY_F1,20151116,13:08,7811.60,7813.25,7808.10,7809.20,14850,18163576
NIFTY_F1,20151116,13:09,7809.00,7809.90,7806.15,7809.90,22950,18163576
NIFTY_F1,20151116,13:10,7809.35,7812.25,7807.35,7809.50,18750,18175650
NIFTY_F1,20151116,13:11,7809.50,7809.50,7805.50,7806.00,6225,18175650
NIFTY_F1,20151116,13:12,7806.10,7806.10,7804.05,7805.00,16800,18175650
NIFTY_F1,20151116,13:13,7805.00,7805.00,7801.20,7801.55,27075,18169950
NIFTY_F1,20151116,13:14,7800.90,7805.95,7799.65,7805.95,23025,18169950
NIFTY_F1,20151116,13:15,7805.00,7809.00,7805.00,7808.25,8850,18169950

NIFTY_F1,20151116,13:16,7808.30,7808.30,7804.05,7804.95,4725,18162450
NIFTY_F1,20151116,13:17,7804.65,7805.00,7804.05,7804.05,5850,18162450
NIFTY_F1,20151116,13:18,7804.15,7804.65,7801.35,7802.60,6375,18162450
NIFTY_F1,20151116,13:19,7802.60,7807.00,7802.60,7804.50,18975,18167024
NIFTY_F1,20151116,13:20,7804.50,7806.75,7803.00,7804.00,6525,18167024
NIFTY_F1,20151116,13:21,7804.25,7805.05,7803.25,7805.05,10350,18167024
NIFTY_F1,20151116,13:22,7805.00,7805.15,7803.00,7804.50,12975,18181200
NIFTY_F1,20151116,13:23,7803.55,7803.90,7799.50,7800.00,23700,18181200
NIFTY_F1,20151116,13:24,7800.90,7803.95,7799.95,7802.05,27225,18181200
NIFTY_F1,20151116,13:25,7801.25,7802.65,7799.35,7800.90,21225,18204150
NIFTY_F1,20151116,13:26,7801.45,7802.40,7798.80,7799.75,32250,18204150
NIFTY_F1,20151116,13:27,7799.95,7801.75,7799.00,7799.30,22575,18204150
NIFTY_F1,20151116,13:28,7799.30,7801.70,7797.95,7797.95,25425,18212550
NIFTY_F1,20151116,13:29,7797.80,7801.00,7796.00,7800.30,29475,18212550
NIFTY_F1,20151116,13:30,7801.60,7803.00,7799.00,7802.55,27450,18212550
NIFTY_F1,20151116,13:31,7802.90,7809.95,7801.90,7809.75,26925,18213976
NIFTY_F1,20151116,13:32,7810.00,7813.00,7808.00,7810.95,28500,18213976
NIFTY_F1,20151116,13:33,7811.00,7812.00,7807.90,7810.00,22950,18213976
NIFTY_F1,20151116,13:34,7810.10,7821.00,7810.10,7819.05,96900,18202424
NIFTY_F1,20151116,13:35,7820.85,7821.00,7817.05,7819.45,35625,18202424
NIFTY_F1,20151116,13:36,7819.50,7825.00,7819.50,7821.70,120075,18202424
NIFTY_F1,20151116,13:37,7821.25,7827.40,7820.50,7825.50,64125,18077250
NIFTY_F1,20151116,13:38,7825.00,7827.95,7825.00,7826.00,31500,18077250
NIFTY_F1,20151116,13:39,7825.20,7828.00,7822.45,7828.00,47925,18077250
NIFTY_F1,20151116,13:40,7827.00,7832.40,7827.00,7828.00,100725,18070876
NIFTY_F1,20151116,13:41,7828.90,7832.90,7828.00,7830.30,38625,18070876
NIFTY_F1,20151116,13:42,7831.50,7832.40,7824.60,7825.15,54825,18070876
NIFTY_F1,20151116,13:43,7824.25,7827.00,7823.70,7826.00,19575,18057600
NIFTY_F1,20151116,13:44,7826.00,7826.45,7822.20,7823.00,21675,18057600
NIFTY_F1,20151116,13:45,7822.50,7824.55,7822.15,7822.90,9375,18057600
NIFTY_F1,20151116,13:46,7822.45,7824.00,7821.05,7823.20,17925,18060150
NIFTY_F1,20151116,13:47,7823.95,7827.90,7822.75,7822.80,18900,18060150
NIFTY_F1,20151116,13:48,7823.90,7825.00,7823.05,7825.00,17400,18060150
NIFTY_F1,20151116,13:49,7825.30,7828.65,7825.30,7827.10,13275,18080700
NIFTY_F1,20151116,13:50,7827.20,7830.90,7826.40,7828.15,32400,18080700
NIFTY_F1,20151116,13:51,7827.45,7831.10,7826.40,7830.45,20025,18080700
NIFTY_F1,20151116,13:52,7830.15,7831.45,7827.45,7827.45,16275,18104250
NIFTY_F1,20151116,13:53,7827.40,7830.00,7823.55,7824.85,16350,18104250
NIFTY_F1,20151116,13:54,7824.85,7826.00,7823.55,7823.55,14700,18104250
NIFTY_F1,20151116,13:55,7823.40,7825.50,7823.00,7825.20,11925,18111524
NIFTY_F1,20151116,13:56,7825.20,7826.00,7823.10,7826.00,15975,18111524
NIFTY_F1,20151116,13:57,7826.00,7828.70,7825.00,7826.00,13500,18111524
NIFTY_F1,20151116,13:58,7826.00,7828.00,7825.50,7825.95,18675,18123676
NIFTY_F1,20151116,13:59,7825.95,7826.00,7823.50,7823.70,16050,18123676
NIFTY_F1,20151116,14:00,7823.45,7825.30,7823.25,7824.75,7725,18123676
NIFTY_F1,20151116,14:01,7825.00,7829.00,7825.00,7827.30,18825,18118950
NIFTY_F1,20151116,14:02,7827.10,7829.50,7826.20,7828.60,10050,18118950
NIFTY_F1,20151116,14:03,7828.90,7831.00,7828.90,7831.00,20700,18118950
NIFTY_F1,20151116,14:04,7830.45,7838.95,7830.15,7837.75,99675,18124800
NIFTY_F1,20151116,14:05,7838.70,7838.80,7835.95,7836.30,68475,18124800
NIFTY_F1,20151116,14:06,7837.75,7839.00,7835.10,7835.55,41475,18124800
NIFTY_F1,20151116,14:07,7835.60,7836.45,7832.55,7835.00,27900,18088576
NIFTY_F1,20151116,14:08,7835.00,7836.85,7833.30,7834.80,13275,18088576
NIFTY_F1,20151116,14:09,7834.75,7839.60,7833.30,7839.60,17850,18088576
NIFTY_F1,20151116,14:10,7839.65,7844.90,7838.05,7841.85,96975,18095924
NIFTY_F1,20151116,14:11,7841.00,7843.50,7838.55,7840.60,52800,18095924
NIFTY_F1,20151116,14:12,7841.45,7843.30,7840.85,7841.05,22575,18095924
NIFTY_F1,20151116,14:13,7841.05,7842.90,7840.35,7840.50,13500,18068176
NIFTY_F1,20151116,14:14,7841.00,7841.00,7837.00,7837.00,36750,18068176
NIFTY_F1,20151116,14:15,7836.35,7837.95,7835.00,7835.95,25725,18068176

NIFTY_F1,20151116,14:16,7835.20,7835.95,7833.20,7834.00,18975,18022200
NIFTY_F1,20151116,14:17,7834.95,7836.00,7834.00,7835.70,38625,18022200
NIFTY_F1,20151116,14:18,7835.70,7839.65,7834.30,7839.30,19950,18022200
NIFTY_F1,20151116,14:19,7838.75,7841.40,7836.85,7840.90,28950,17997900
NIFTY_F1,20151116,14:20,7841.20,7842.85,7839.35,7841.00,23025,17997900
NIFTY_F1,20151116,14:21,7840.50,7840.85,7837.00,7838.55,12675,17997900
NIFTY_F1,20151116,14:22,7838.75,7838.75,7833.35,7833.65,25650,17971650
NIFTY_F1,20151116,14:23,7833.50,7833.50,7830.15,7833.00,57075,17971650
NIFTY_F1,20151116,14:24,7833.40,7836.65,7832.00,7833.95,23925,17971650
NIFTY_F1,20151116,14:25,7833.95,7835.95,7831.55,7833.95,29475,17956276
NIFTY_F1,20151116,14:26,7833.90,7834.90,7831.25,7833.80,26025,17956276
NIFTY_F1,20151116,14:27,7834.70,7836.45,7831.10,7831.40,16350,17956276
NIFTY_F1,20151116,14:28,7831.05,7833.95,7830.00,7832.40,29700,17946076
NIFTY_F1,20151116,14:29,7832.35,7836.70,7832.20,7833.15,20850,17946076
NIFTY_F1,20151116,14:30,7834.70,7837.00,7833.25,7834.00,29250,17946076
NIFTY_F1,20151116,14:31,7834.00,7837.00,7833.80,7837.00,13950,17948024
NIFTY_F1,20151116,14:32,7836.30,7838.85,7836.05,7838.85,23775,17948024
NIFTY_F1,20151116,14:33,7838.85,7842.80,7838.75,7842.80,25950,17948024
NIFTY_F1,20151116,14:34,7842.80,7846.45,7842.10,7844.90,58350,17954776
NIFTY_F1,20151116,14:35,7844.95,7846.60,7843.00,7843.55,26400,17954776
NIFTY_F1,20151116,14:36,7843.65,7848.95,7842.40,7847.50,48300,17954776
NIFTY_F1,20151116,14:37,7847.00,7849.00,7846.20,7847.30,30300,17955524
NIFTY_F1,20151116,14:38,7848.00,7849.25,7847.40,7848.25,38175,17955524
NIFTY_F1,20151116,14:39,7848.15,7849.45,7845.50,7848.00,41475,17955524
NIFTY_F1,20151116,14:40,7848.50,7851.90,7847.25,7847.30,89400,17919900
NIFTY_F1,20151116,14:41,7847.80,7849.55,7847.30,7848.00,14775,17919900
NIFTY_F1,20151116,14:42,7848.00,7851.05,7847.00,7849.90,24750,17919900
NIFTY_F1,20151116,14:43,7850.00,7852.00,7848.05,7850.15,25350,17925076
NIFTY_F1,20151116,14:44,7851.50,7856.45,7850.05,7855.80,57975,17925076
NIFTY_F1,20151116,14:45,7853.00,7857.70,7853.00,7853.05,66825,17925076
NIFTY_F1,20151116,14:46,7853.30,7854.00,7851.95,7854.00,42600,17866424
NIFTY_F1,20151116,14:47,7855.00,7856.50,7853.00,7855.00,50550,17866424
NIFTY_F1,20151116,14:48,7855.00,7857.35,7853.50,7853.50,19650,17866424
NIFTY_F1,20151116,14:49,7853.50,7855.15,7853.00,7853.15,42075,17853000
NIFTY_F1,20151116,14:50,7853.10,7854.80,7852.60,7853.25,26700,17853000
NIFTY_F1,20151116,14:51,7854.00,7856.80,7853.00,7853.20,48900,17853000
NIFTY_F1,20151116,14:52,7854.00,7854.00,7847.15,7847.15,36675,17825924
NIFTY_F1,20151116,14:53,7849.00,7849.60,7846.25,7849.60,29700,17825924
NIFTY_F1,20151116,14:54,7848.60,7850.00,7846.30,7846.60,17850,17825924
NIFTY_F1,20151116,14:55,7847.95,7849.20,7847.00,7847.25,25800,17816550
NIFTY_F1,20151116,14:56,7846.50,7848.05,7844.65,7846.00,34500,17816550
NIFTY_F1,20151116,14:57,7846.00,7849.00,7845.00,7847.00,24900,17816550
NIFTY_F1,20151116,14:58,7846.00,7847.00,7844.25,7845.00,24825,17833950
NIFTY_F1,20151116,14:59,7845.00,7845.05,7842.00,7842.00,33075,17833950
NIFTY_F1,20151116,15:00,7842.00,7846.40,7841.45,7846.40,32850,17833950
NIFTY_F1,20151116,15:01,7846.80,7849.15,7843.65,7843.65,34050,17840324
NIFTY_F1,20151116,15:02,7843.25,7843.25,7836.20,7837.45,57375,17840324
NIFTY_F1,20151116,15:03,7837.55,7838.35,7835.10,7838.25,37500,17840324
NIFTY_F1,20151116,15:04,7837.05,7840.00,7836.00,7839.75,28575,17850150
NIFTY_F1,20151116,15:05,7839.90,7841.15,7836.25,7836.55,18450,17850150
NIFTY_F1,20151116,15:06,7837.00,7837.00,7831.20,7832.00,36450,17850150
NIFTY_F1,20151116,15:07,7831.80,7832.85,7828.00,7831.20,62775,17845424
NIFTY_F1,20151116,15:08,7831.15,7833.00,7828.95,7828.95,32325,17845424
NIFTY_F1,20151116,15:09,7828.95,7828.95,7823.00,7824.00,64425,17845424
NIFTY_F1,20151116,15:10,7824.00,7824.60,7822.50,7823.95,31650,17812724
NIFTY_F1,20151116,15:11,7823.00,7824.00,7821.10,7822.00,48900,17812724
NIFTY_F1,20151116,15:12,7821.50,7822.90,7818.65,7821.00,98400,17812724
NIFTY_F1,20151116,15:13,7821.55,7824.60,7820.75,7823.45,26025,17766376
NIFTY_F1,20151116,15:14,7824.65,7824.85,7821.30,7821.90,29850,17766376
NIFTY_F1,20151116,15:15,7821.30,7821.30,7819.00,7819.00,45975,17766376

NIFTY_F1,20151116,15:16,7819.00,7820.90,7818.10,7820.90,32625,17754824
NIFTY_F1,20151116,15:17,7821.25,7824.60,7821.25,7822.05,44325,17754824
NIFTY_F1,20151116,15:18,7823.30,7823.50,7820.30,7820.30,21675,17754824
NIFTY_F1,20151116,15:19,7820.50,7823.80,7820.00,7822.90,35025,17755650
NIFTY_F1,20151116,15:20,7823.65,7825.80,7822.50,7825.65,53400,17755650
NIFTY_F1,20151116,15:21,7825.25,7825.90,7823.05,7823.05,71025,17755650
NIFTY_F1,20151116,15:22,7823.65,7824.90,7822.00,7824.90,35775,17766976
NIFTY_F1,20151116,15:23,7824.90,7826.40,7824.65,7826.30,40200,17766976
NIFTY_F1,20151116,15:24,7826.10,7827.30,7825.20,7827.30,34275,17766976
NIFTY_F1,20151116,15:25,7827.20,7828.50,7826.95,7828.50,30375,17771776
NIFTY_F1,20151116,15:26,7828.00,7829.55,7827.70,7829.25,48225,17771776
NIFTY_F1,20151116,15:27,7829.50,7829.65,7826.15,7827.00,66975,17771776
NIFTY_F1,20151116,15:28,7827.05,7828.70,7826.35,7828.45,43575,17770124
NIFTY_F1,20151116,15:29,7827.20,7828.00,7827.00,7827.10,53250,17770124
NIFTY_F1,20151116,15:30,7827.50,7828.00,7826.00,7826.00,67800,17770124
NIFTY_F1,20151117,09:16,7858.90,7865.25,7849.00,7850.00,179400,17152424
NIFTY_F1,20151117,09:17,7851.00,7852.45,7848.30,7852.45,97200,17137650
NIFTY_F1,20151117,09:18,7853.00,7857.25,7853.00,7854.00,111150,17137650
NIFTY_F1,20151117,09:19,7853.90,7855.75,7852.00,7852.00,46275,17137650
NIFTY_F1,20151117,09:20,7852.00,7852.00,7846.50,7848.50,52725,17207850
NIFTY_F1,20151117,09:21,7848.50,7849.50,7841.40,7842.95,56175,17207850
NIFTY_F1,20151117,09:22,7841.55,7845.50,7841.25,7844.90,60150,17207850
NIFTY_F1,20151117,09:23,7844.00,7844.85,7835.00,7837.90,63300,17259076
NIFTY_F1,20151117,09:24,7838.00,7843.00,7836.10,7843.00,54450,17259076
NIFTY_F1,20151117,09:25,7843.50,7844.90,7843.00,7844.00,41175,17259076
NIFTY_F1,20151117,09:26,7844.15,7846.00,7842.10,7845.00,36600,17288100
NIFTY_F1,20151117,09:27,7845.15,7849.00,7845.00,7846.00,46575,17288100
NIFTY_F1,20151117,09:28,7846.00,7848.25,7844.60,7845.55,32925,17288100
NIFTY_F1,20151117,09:29,7845.55,7848.25,7845.50,7848.25,15150,17307224
NIFTY_F1,20151117,09:30,7848.10,7850.00,7847.10,7848.00,21000,17307224
NIFTY_F1,20151117,09:31,7848.35,7848.40,7846.00,7847.30,22425,17307224
NIFTY_F1,20151117,09:32,7848.25,7849.30,7846.65,7848.55,14325,17322524
NIFTY_F1,20151117,09:33,7848.75,7848.75,7843.65,7844.90,15750,17322524
NIFTY_F1,20151117,09:34,7843.35,7844.00,7837.85,7838.50,44775,17322524
NIFTY_F1,20151117,09:35,7838.55,7840.00,7837.05,7839.65,28950,17329950
NIFTY_F1,20151117,09:36,7839.00,7839.95,7836.20,7839.90,32025,17329950
NIFTY_F1,20151117,09:37,7839.90,7840.00,7839.00,7839.65,17700,17329950
NIFTY_F1,20151117,09:38,7839.00,7844.75,7838.45,7844.40,15225,17340750
NIFTY_F1,20151117,09:39,7844.00,7845.00,7842.00,7844.75,24675,17340750
NIFTY_F1,20151117,09:40,7844.75,7845.00,7842.70,7843.35,17025,17340750
NIFTY_F1,20151117,09:41,7843.00,7845.00,7841.00,7843.90,18975,17344576
NIFTY_F1,20151117,09:42,7844.00,7846.70,7843.00,7846.70,16650,17344576
NIFTY_F1,20151117,09:43,7846.10,7846.70,7843.55,7845.00,18750,17344576
NIFTY_F1,20151117,09:44,7845.85,7847.05,7845.05,7846.65,16050,17353800
NIFTY_F1,20151117,09:45,7845.50,7847.05,7845.50,7846.00,10725,17353800
NIFTY_F1,20151117,09:46,7846.10,7847.45,7845.00,7846.10,12450,17353800
NIFTY_F1,20151117,09:47,7846.40,7847.25,7845.50,7845.50,6600,17353876
NIFTY_F1,20151117,09:48,7845.00,7845.00,7841.50,7843.50,13575,17353876
NIFTY_F1,20151117,09:49,7843.80,7843.80,7840.10,7840.40,9300,17353876
NIFTY_F1,20151117,09:50,7840.10,7840.10,7836.00,7837.45,26475,17358450
NIFTY_F1,20151117,09:51,7837.45,7838.95,7834.10,7838.50,39225,17358450
NIFTY_F1,20151117,09:52,7838.05,7838.05,7833.10,7834.85,36750,17358450
NIFTY_F1,20151117,09:53,7834.90,7836.65,7833.00,7833.45,23175,17377276
NIFTY_F1,20151117,09:54,7833.45,7836.00,7832.00,7835.00,22575,17377276
NIFTY_F1,20151117,09:55,7834.15,7836.95,7834.00,7836.95,14700,17377276
NIFTY_F1,20151117,09:56,7837.50,7838.00,7835.00,7837.00,25500,17402776
NIFTY_F1,20151117,09:57,7837.00,7839.60,7837.00,7839.10,12150,17402776
NIFTY_F1,20151117,09:58,7839.20,7841.50,7839.20,7841.00,47925,17402776
NIFTY_F1,20151117,09:59,7841.05,7841.20,7839.00,7840.65,18150,17416424
NIFTY_F1,20151117,10:00,7840.35,7841.35,7838.00,7841.00,11100,17416424

NIFTY_F1,20151117,10:01,7840.55,7841.00,7839.00,7841.00,8625,17416424
NIFTY_F1,20151117,10:02,7841.00,7841.10,7838.50,7840.10,14550,17421150
NIFTY_F1,20151117,10:03,7840.15,7841.50,7838.75,7839.05,10800,17421150
NIFTY_F1,20151117,10:04,7839.10,7840.05,7833.55,7833.55,28425,17421150
NIFTY_F1,20151117,10:05,7833.50,7834.00,7832.20,7834.00,21375,17443200
NIFTY_F1,20151117,10:06,7834.00,7835.05,7830.00,7830.00,40350,17443200
NIFTY_F1,20151117,10:07,7830.00,7833.50,7830.00,7832.10,33375,17443200
NIFTY_F1,20151117,10:08,7831.50,7833.95,7831.00,7832.45,20925,17474024
NIFTY_F1,20151117,10:09,7832.00,7834.00,7832.00,7833.50,10200,17474024
NIFTY_F1,20151117,10:10,7833.75,7834.00,7830.00,7830.00,30375,17474024
NIFTY_F1,20151117,10:11,7828.05,7833.70,7828.05,7832.00,35325,17478300
NIFTY_F1,20151117,10:12,7832.00,7835.55,7832.00,7835.00,24525,17478300
NIFTY_F1,20151117,10:13,7835.65,7837.00,7835.00,7836.00,21000,17478300
NIFTY_F1,20151117,10:14,7836.00,7838.20,7834.65,7838.00,26175,17504024
NIFTY_F1,20151117,10:15,7837.20,7839.55,7836.75,7838.50,16575,17504024
NIFTY_F1,20151117,10:16,7838.20,7839.60,7836.35,7838.95,13125,17504024
NIFTY_F1,20151117,10:17,7838.95,7839.80,7837.50,7838.25,15975,17531476
NIFTY_F1,20151117,10:18,7838.25,7839.25,7837.65,7839.00,16875,17531476
NIFTY_F1,20151117,10:19,7838.30,7839.35,7837.50,7838.45,14550,17531476
NIFTY_F1,20151117,10:20,7839.10,7840.00,7838.00,7840.00,18675,17562976
NIFTY_F1,20151117,10:21,7839.90,7844.00,7839.80,7844.00,29475,17562976
NIFTY_F1,20151117,10:22,7843.60,7844.00,7841.15,7842.30,25125,17562976
NIFTY_F1,20151117,10:23,7842.25,7843.10,7839.95,7840.55,16575,17595600
NIFTY_F1,20151117,10:24,7841.50,7843.00,7839.15,7840.50,13350,17595600
NIFTY_F1,20151117,10:25,7840.55,7843.00,7840.55,7842.10,9225,17595600
NIFTY_F1,20151117,10:26,7843.00,7843.30,7840.00,7842.05,16500,17621624
NIFTY_F1,20151117,10:27,7843.00,7845.50,7841.35,7845.50,14100,17621624
NIFTY_F1,20151117,10:28,7845.50,7847.70,7844.55,7846.55,19275,17621624
NIFTY_F1,20151117,10:29,7846.55,7847.65,7845.05,7846.85,20625,17636324
NIFTY_F1,20151117,10:30,7846.50,7847.60,7845.00,7846.10,10425,17636324
NIFTY_F1,20151117,10:31,7845.65,7847.00,7845.65,7847.00,7575,17636324
NIFTY_F1,20151117,10:32,7847.00,7850.90,7846.40,7850.55,62700,17645850
NIFTY_F1,20151117,10:33,7850.60,7853.75,7850.25,7852.15,23700,17645850
NIFTY_F1,20151117,10:34,7852.00,7859.00,7851.40,7859.00,70125,17645850
NIFTY_F1,20151117,10:35,7859.00,7859.00,7856.30,7858.25,50100,17640300
NIFTY_F1,20151117,10:36,7858.25,7861.25,7858.25,7858.95,91200,17640300
NIFTY_F1,20151117,10:37,7859.00,7859.55,7855.10,7856.60,30975,17640300
NIFTY_F1,20151117,10:38,7856.65,7857.20,7854.55,7855.05,22725,17682000
NIFTY_F1,20151117,10:39,7855.40,7857.95,7855.40,7856.25,30150,17682000
NIFTY_F1,20151117,10:40,7857.05,7857.95,7855.05,7855.10,14100,17682000
NIFTY_F1,20151117,10:41,7855.00,7856.50,7852.10,7852.15,22650,17709076
NIFTY_F1,20151117,10:42,7852.80,7854.00,7850.80,7851.00,19800,17709076
NIFTY_F1,20151117,10:43,7850.70,7852.95,7850.10,7851.10,24975,17709076
NIFTY_F1,20151117,10:44,7851.60,7853.55,7850.20,7853.35,18075,17745676
NIFTY_F1,20151117,10:45,7851.75,7853.90,7851.00,7851.00,21525,17745676
NIFTY_F1,20151117,10:46,7851.30,7854.80,7851.15,7854.50,19125,17745676
NIFTY_F1,20151117,10:47,7853.15,7854.50,7852.05,7853.00,18375,17767724
NIFTY_F1,20151117,10:48,7852.85,7854.00,7852.10,7853.05,11025,17767724
NIFTY_F1,20151117,10:49,7852.75,7853.80,7847.70,7847.70,23475,17767724
NIFTY_F1,20151117,10:50,7847.35,7850.00,7846.40,7848.35,17325,17792624
NIFTY_F1,20151117,10:51,7848.35,7852.65,7848.05,7852.00,20625,17792624
NIFTY_F1,20151117,10:52,7851.00,7852.00,7848.00,7848.50,17700,17792624
NIFTY_F1,20151117,10:53,7848.05,7850.50,7847.50,7848.00,12675,17816250
NIFTY_F1,20151117,10:54,7848.00,7850.30,7847.45,7847.45,17550,17816250
NIFTY_F1,20151117,10:55,7847.35,7848.80,7847.05,7847.30,15375,17816250
NIFTY_F1,20151117,10:56,7847.50,7850.00,7847.15,7849.90,18825,17836950
NIFTY_F1,20151117,10:57,7848.40,7850.00,7848.05,7848.65,13875,17836950
NIFTY_F1,20151117,10:58,7848.55,7851.80,7848.55,7849.90,14400,17836950
NIFTY_F1,20151117,10:59,7850.85,7853.00,7850.05,7852.05,17550,17853824
NIFTY_F1,20151117,11:00,7852.05,7854.10,7850.15,7850.75,23850,17853824

NIFTY_F1,20151117,11:01,7850.75,7853.00,7850.75,7852.00,7800,17853824
NIFTY_F1,20151117,11:02,7852.20,7852.40,7850.50,7852.00,9300,17876624
NIFTY_F1,20151117,11:03,7851.15,7852.00,7851.00,7852.00,4275,17876624
NIFTY_F1,20151117,11:04,7852.00,7852.00,7850.60,7851.20,7200,17876624
NIFTY_F1,20151117,11:05,7851.00,7852.00,7849.10,7849.10,15300,17889750
NIFTY_F1,20151117,11:06,7848.65,7849.10,7846.75,7847.60,13800,17889750
NIFTY_F1,20151117,11:07,7846.70,7848.00,7843.30,7844.45,20325,17889750
NIFTY_F1,20151117,11:08,7843.30,7843.90,7839.55,7840.65,39300,17897700
NIFTY_F1,20151117,11:09,7841.00,7842.00,7839.20,7841.50,16575,17897700
NIFTY_F1,20151117,11:10,7841.00,7841.45,7836.60,7836.75,19500,17897700
NIFTY_F1,20151117,11:11,7837.00,7837.05,7833.30,7833.75,33075,17907600
NIFTY_F1,20151117,11:12,7834.00,7834.00,7822.60,7828.00,107400,17907600
NIFTY_F1,20151117,11:13,7827.95,7830.90,7827.00,7830.90,31275,17907600
NIFTY_F1,20151117,11:14,7830.00,7833.00,7830.00,7830.10,19800,17892750
NIFTY_F1,20151117,11:15,7829.00,7830.05,7827.00,7827.15,21825,17892750
NIFTY_F1,20151117,11:16,7826.45,7827.45,7823.50,7825.50,35325,17892750
NIFTY_F1,20151117,11:17,7825.25,7826.95,7821.05,7821.80,50250,17901524
NIFTY_F1,20151117,11:18,7821.85,7823.45,7818.65,7820.50,77475,17901524
NIFTY_F1,20151117,11:19,7820.30,7824.65,7818.50,7824.65,62925,17901524
NIFTY_F1,20151117,11:20,7824.95,7826.80,7821.30,7822.00,39900,17910676
NIFTY_F1,20151117,11:21,7821.95,7823.00,7820.20,7821.10,24300,17910676
NIFTY_F1,20151117,11:22,7822.10,7822.10,7816.25,7818.55,58350,17910676
NIFTY_F1,20151117,11:23,7821.35,7822.00,7819.00,7821.00,28200,17917876
NIFTY_F1,20151117,11:24,7820.80,7824.60,7820.80,7824.60,13050,17917876
NIFTY_F1,20151117,11:25,7824.65,7825.90,7822.10,7822.60,19875,17917876
NIFTY_F1,20151117,11:26,7822.55,7824.90,7821.00,7821.05,28725,17934824
NIFTY_F1,20151117,11:27,7821.00,7821.00,7819.00,7819.10,14775,17934824
NIFTY_F1,20151117,11:28,7818.50,7820.45,7815.10,7817.75,32025,17934824
NIFTY_F1,20151117,11:29,7817.50,7819.45,7812.10,7813.30,73800,17959200
NIFTY_F1,20151117,11:30,7814.00,7818.00,7814.00,7816.65,33900,17959200
NIFTY_F1,20151117,11:31,7816.40,7819.10,7814.00,7818.70,49800,17959200
NIFTY_F1,20151117,11:32,7819.80,7821.90,7818.55,7821.90,16500,17943000
NIFTY_F1,20151117,11:33,7821.70,7824.55,7821.70,7824.00,21150,17943000
NIFTY_F1,20151117,11:34,7823.15,7824.50,7821.00,7822.30,17400,17943000
NIFTY_F1,20151117,11:35,7822.00,7823.95,7821.00,7823.45,20025,17948324
NIFTY_F1,20151117,11:36,7823.20,7823.70,7822.00,7822.55,9900,17948324
NIFTY_F1,20151117,11:37,7823.00,7827.15,7823.00,7827.15,19950,17948324
NIFTY_F1,20151117,11:38,7827.00,7827.00,7824.65,7827.00,14175,17955750
NIFTY_F1,20151117,11:39,7827.00,7829.70,7826.80,7829.50,48450,17955750
NIFTY_F1,20151117,11:40,7829.50,7829.50,7828.00,7828.00,12150,17955750
NIFTY_F1,20151117,11:41,7828.35,7829.00,7826.90,7827.70,13800,17963700
NIFTY_F1,20151117,11:42,7827.65,7829.25,7826.55,7827.65,8100,17963700
NIFTY_F1,20151117,11:43,7827.85,7829.65,7827.25,7829.00,7875,17963700
NIFTY_F1,20151117,11:44,7829.00,7830.00,7828.00,7828.50,14925,17960100
NIFTY_F1,20151117,11:45,7828.70,7828.70,7825.00,7825.00,18825,17960100
NIFTY_F1,20151117,11:46,7824.15,7826.00,7823.00,7826.00,9675,17960100
NIFTY_F1,20151117,11:47,7826.00,7828.95,7826.00,7828.75,5925,17968500
NIFTY_F1,20151117,11:48,7828.75,7829.55,7827.45,7828.00,3750,17968500
NIFTY_F1,20151117,11:49,7828.00,7829.25,7827.50,7828.00,4050,17968500
NIFTY_F1,20151117,11:50,7828.00,7829.85,7828.00,7829.65,14400,17972250
NIFTY_F1,20151117,11:51,7829.65,7830.90,7826.00,7826.50,12450,17972250
NIFTY_F1,20151117,11:52,7825.10,7826.70,7824.30,7825.00,15225,17972250
NIFTY_F1,20151117,11:53,7825.00,7826.00,7824.10,7825.85,13950,17971200
NIFTY_F1,20151117,11:54,7826.00,7826.50,7825.15,7826.00,4875,17971200
NIFTY_F1,20151117,11:55,7826.00,7826.00,7822.10,7822.10,11025,17971200
NIFTY_F1,20151117,11:56,7823.45,7823.65,7820.00,7820.80,21600,17980200
NIFTY_F1,20151117,11:57,7820.20,7821.50,7819.50,7820.40,23550,17980200
NIFTY_F1,20151117,11:58,7819.50,7821.90,7819.10,7820.80,7575,17980200
NIFTY_F1,20151117,11:59,7821.25,7822.90,7819.95,7822.00,6150,17981550
NIFTY_F1,20151117,12:00,7821.50,7824.95,7820.85,7824.95,9075,17981550

NIFTY_F1,20151117,12:01,7823.00,7824.65,7817.10,7817.10,18750,17981550
NIFTY_F1,20151117,12:02,7816.30,7819.85,7814.65,7819.85,50325,17985076
NIFTY_F1,20151117,12:03,7819.85,7823.35,7818.00,7821.25,13500,17985076
NIFTY_F1,20151117,12:04,7820.30,7820.45,7818.05,7818.25,6150,17985076
NIFTY_F1,20151117,12:05,7818.95,7822.00,7818.95,7820.30,10050,17983350
NIFTY_F1,20151117,12:06,7820.50,7821.00,7816.05,7818.00,15150,17983350
NIFTY_F1,20151117,12:07,7816.40,7816.95,7815.00,7816.00,10350,17983350
NIFTY_F1,20151117,12:08,7816.00,7820.45,7816.00,7819.90,12525,17985600
NIFTY_F1,20151117,12:09,7819.10,7821.00,7817.50,7819.00,10200,17985600
NIFTY_F1,20151117,12:10,7819.85,7819.85,7817.50,7819.80,9825,17985600
NIFTY_F1,20151117,12:11,7819.45,7819.80,7816.15,7817.70,8400,17980650
NIFTY_F1,20151117,12:12,7817.70,7819.20,7816.15,7817.50,6525,17980650
NIFTY_F1,20151117,12:13,7817.10,7821.00,7817.10,7819.45,22050,17980650
NIFTY_F1,20151117,12:14,7819.00,7820.00,7817.40,7818.50,8700,17980424
NIFTY_F1,20151117,12:15,7819.25,7822.00,7818.55,7821.00,8550,17980424
NIFTY_F1,20151117,12:16,7821.95,7822.35,7819.55,7821.85,21900,17980424
NIFTY_F1,20151117,12:17,7822.00,7823.60,7820.00,7822.50,16050,17988450
NIFTY_F1,20151117,12:18,7822.00,7824.90,7820.50,7822.70,16425,17988450
NIFTY_F1,20151117,12:19,7822.45,7823.00,7820.25,7821.90,7875,17988450
NIFTY_F1,20151117,12:20,7821.50,7822.75,7820.70,7822.10,12525,17996924
NIFTY_F1,20151117,12:21,7822.75,7823.55,7820.50,7823.45,7125,17996924
NIFTY_F1,20151117,12:22,7823.50,7826.80,7823.50,7826.30,25950,17996924
NIFTY_F1,20151117,12:23,7826.70,7827.00,7823.05,7825.50,9675,18010424
NIFTY_F1,20151117,12:24,7825.50,7826.90,7825.05,7825.05,6600,18010424
NIFTY_F1,20151117,12:25,7826.00,7826.00,7824.05,7825.00,10875,18010424
NIFTY_F1,20151117,12:26,7824.95,7825.05,7824.00,7825.00,5325,18010876
NIFTY_F1,20151117,12:27,7825.05,7825.30,7823.05,7823.05,6375,18010876
NIFTY_F1,20151117,12:28,7824.00,7825.00,7823.05,7824.90,9975,18010876
NIFTY_F1,20151117,12:29,7825.00,7826.00,7824.50,7825.95,5850,18011476
NIFTY_F1,20151117,12:30,7826.00,7826.30,7824.00,7824.00,6825,18011476
NIFTY_F1,20151117,12:31,7824.80,7826.90,7824.80,7826.50,6150,18011476
NIFTY_F1,20151117,12:32,7826.90,7827.00,7822.85,7822.85,11700,18008924
NIFTY_F1,20151117,12:33,7823.00,7824.85,7822.80,7823.90,5925,18008924
NIFTY_F1,20151117,12:34,7824.00,7824.00,7817.05,7819.20,14475,18008924
NIFTY_F1,20151117,12:35,7819.20,7820.00,7816.40,7819.15,11850,17997524
NIFTY_F1,20151117,12:36,7819.00,7819.00,7815.15,7816.10,23550,17997524
NIFTY_F1,20151117,12:37,7816.00,7819.50,7816.00,7817.25,7875,17997524
NIFTY_F1,20151117,12:38,7817.25,7819.00,7816.00,7816.10,8250,17995950
NIFTY_F1,20151117,12:39,7817.00,7818.00,7816.00,7816.60,6375,17995950
NIFTY_F1,20151117,12:40,7817.00,7818.00,7815.20,7815.20,9000,17995950
NIFTY_F1,20151117,12:41,7815.10,7815.10,7805.10,7806.00,211500,17991600
NIFTY_F1,20151117,12:42,7806.15,7809.60,7801.10,7802.50,82575,17991600
NIFTY_F1,20151117,12:43,7802.25,7808.00,7802.00,7806.20,22800,17991600
NIFTY_F1,20151117,12:44,7806.20,7809.90,7806.20,7809.50,15900,17974350
NIFTY_F1,20151117,12:45,7809.00,7809.00,7805.00,7808.10,18300,17974350
NIFTY_F1,20151117,12:46,7809.90,7811.80,7807.05,7810.80,25125,17974350
NIFTY_F1,20151117,12:47,7811.45,7811.55,7803.95,7807.00,28500,17974200
NIFTY_F1,20151117,12:48,7807.00,7807.25,7804.15,7807.05,14925,17974200
NIFTY_F1,20151117,12:49,7807.05,7810.30,7807.05,7808.25,15300,17974200
NIFTY_F1,20151117,12:50,7809.65,7810.20,7808.00,7809.00,10800,17985076
NIFTY_F1,20151117,12:51,7808.25,7809.20,7805.25,7809.20,24000,17985076
NIFTY_F1,20151117,12:52,7809.20,7811.90,7808.55,7811.85,11025,17985076
NIFTY_F1,20151117,12:53,7811.95,7812.85,7811.05,7812.30,16200,17987024
NIFTY_F1,20151117,12:54,7812.45,7812.80,7810.05,7812.80,15450,17987024
NIFTY_F1,20151117,12:55,7812.50,7813.20,7811.55,7812.80,7800,17987024
NIFTY_F1,20151117,12:56,7812.10,7813.15,7809.55,7810.00,13650,17981924
NIFTY_F1,20151117,12:57,7809.55,7810.00,7807.00,7807.10,9375,17981924
NIFTY_F1,20151117,12:58,7807.10,7810.10,7807.10,7810.10,7725,17981924
NIFTY_F1,20151117,12:59,7811.90,7814.60,7811.05,7813.75,10350,17973376
NIFTY_F1,20151117,13:00,7813.10,7814.60,7812.70,7812.70,7650,17973376

NIFTY_F1,20151117,13:01,7812.60,7812.95,7810.25,7810.25,8475,17973376
NIFTY_F1,20151117,13:02,7810.15,7811.20,7807.20,7807.80,22725,17972324
NIFTY_F1,20151117,13:03,7807.35,7809.70,7805.65,7809.70,15525,17972324
NIFTY_F1,20151117,13:04,7808.05,7809.90,7807.80,7809.80,6750,17972324
NIFTY_F1,20151117,13:05,7809.95,7810.75,7809.00,7810.00,9450,17982600
NIFTY_F1,20151117,13:06,7810.20,7811.95,7808.50,7811.95,11250,17982600
NIFTY_F1,20151117,13:07,7811.80,7814.20,7811.25,7814.00,13425,17982600
NIFTY_F1,20151117,13:08,7814.60,7816.70,7814.30,7816.15,16575,17980050
NIFTY_F1,20151117,13:09,7816.00,7816.60,7815.30,7816.40,9375,17980050
NIFTY_F1,20151117,13:10,7816.30,7817.25,7814.70,7817.25,9825,17980050
NIFTY_F1,20151117,13:11,7816.85,7819.00,7816.60,7818.20,12525,17980724
NIFTY_F1,20151117,13:12,7818.70,7821.55,7818.70,7820.00,14400,17980724
NIFTY_F1,20151117,13:13,7820.00,7823.90,7819.15,7822.70,17175,17980724
NIFTY_F1,20151117,13:14,7822.15,7825.00,7822.00,7824.00,19875,17982676
NIFTY_F1,20151117,13:15,7824.00,7825.90,7823.95,7825.25,15375,17982676
NIFTY_F1,20151117,13:16,7825.45,7825.45,7822.05,7822.50,16575,17982676
NIFTY_F1,20151117,13:17,7822.50,7824.00,7820.00,7820.10,19050,17914350
NIFTY_F1,20151117,13:18,7820.40,7823.65,7820.40,7823.50,10800,17914350
NIFTY_F1,20151117,13:19,7822.70,7824.00,7822.00,7822.95,8400,17914350
NIFTY_F1,20151117,13:20,7822.80,7824.00,7822.45,7823.45,8700,17911876
NIFTY_F1,20151117,13:21,7824.00,7831.00,7824.00,7826.25,55500,17911876
NIFTY_F1,20151117,13:22,7827.00,7830.85,7827.00,7829.80,22800,17911876
NIFTY_F1,20151117,13:23,7829.35,7831.00,7829.00,7830.75,23775,17917576
NIFTY_F1,20151117,13:24,7830.95,7834.00,7830.75,7831.80,38625,17917576
NIFTY_F1,20151117,13:25,7832.40,7833.65,7830.00,7830.00,18675,17917576
NIFTY_F1,20151117,13:26,7830.25,7831.75,7829.20,7830.15,21150,17922076
NIFTY_F1,20151117,13:27,7830.15,7830.25,7826.20,7826.50,15675,17922076
NIFTY_F1,20151117,13:28,7826.80,7829.45,7826.80,7828.50,12075,17922076
NIFTY_F1,20151117,13:29,7829.00,7829.00,7826.00,7826.00,15525,17936400
NIFTY_F1,20151117,13:30,7826.00,7828.05,7825.30,7828.05,5925,17936400
NIFTY_F1,20151117,13:31,7828.15,7828.50,7824.75,7825.00,13875,17936400
NIFTY_F1,20151117,13:32,7824.75,7825.00,7822.05,7824.00,17250,17949300
NIFTY_F1,20151117,13:33,7824.00,7825.00,7821.25,7823.50,14775,17949300
NIFTY_F1,20151117,13:34,7823.50,7824.00,7821.55,7822.00,19425,17949300
NIFTY_F1,20151117,13:35,7822.40,7822.50,7820.10,7822.30,14400,17964676
NIFTY_F1,20151117,13:36,7822.15,7826.60,7821.15,7826.60,12600,17964676
NIFTY_F1,20151117,13:37,7827.40,7829.95,7826.55,7827.05,24525,17964676
NIFTY_F1,20151117,13:38,7827.05,7830.20,7826.70,7830.00,25050,17962200
NIFTY_F1,20151117,13:39,7830.40,7841.95,7830.40,7841.95,93750,17962200
NIFTY_F1,20151117,13:40,7842.00,7845.50,7840.00,7841.00,83475,17962200
NIFTY_F1,20151117,13:41,7841.00,7844.90,7839.20,7844.90,39000,17931750
NIFTY_F1,20151117,13:42,7844.85,7846.85,7843.20,7845.50,47700,17931750
NIFTY_F1,20151117,13:43,7845.00,7845.00,7840.60,7841.00,29175,17931750
NIFTY_F1,20151117,13:44,7841.05,7841.90,7839.45,7840.10,16275,17939250
NIFTY_F1,20151117,13:45,7840.95,7841.00,7836.50,7837.00,23625,17939250
NIFTY_F1,20151117,13:46,7836.50,7838.95,7836.00,7836.10,21525,17939250
NIFTY_F1,20151117,13:47,7837.00,7837.30,7832.55,7835.10,21750,17955224
NIFTY_F1,20151117,13:48,7835.00,7838.00,7834.20,7834.30,10425,17955224
NIFTY_F1,20151117,13:49,7834.30,7838.00,7833.15,7837.00,15075,17955224
NIFTY_F1,20151117,13:50,7837.20,7839.05,7836.00,7839.00,22125,17964450
NIFTY_F1,20151117,13:51,7838.95,7840.50,7837.15,7839.00,24150,17964450
NIFTY_F1,20151117,13:52,7838.55,7839.90,7836.00,7836.00,17700,17964450
NIFTY_F1,20151117,13:53,7836.10,7838.00,7835.25,7836.45,8775,17981850
NIFTY_F1,20151117,13:54,7836.20,7841.00,7836.20,7839.20,15375,17981850
NIFTY_F1,20151117,13:55,7839.20,7841.25,7839.20,7839.80,10875,17981850
NIFTY_F1,20151117,13:56,7840.00,7840.55,7838.40,7839.20,9900,17970150
NIFTY_F1,20151117,13:57,7838.40,7839.75,7838.00,7839.75,12750,17970150
NIFTY_F1,20151117,13:58,7838.35,7839.75,7838.00,7839.60,5475,17970150
NIFTY_F1,20151117,13:59,7841.00,7844.00,7840.85,7843.70,22125,17978176
NIFTY_F1,20151117,14:00,7843.95,7848.70,7843.75,7846.00,31350,17978176

NIFTY_F1,20151117,14:01,7846.95,7855.00,7846.00,7854.00,120825,17978176
NIFTY_F1,20151117,14:02,7853.55,7856.60,7852.20,7853.00,98100,18007124
NIFTY_F1,20151117,14:03,7852.80,7853.60,7849.05,7850.00,53100,18007124
NIFTY_F1,20151117,14:04,7850.00,7857.00,7850.00,7855.00,56700,18007124
NIFTY_F1,20151117,14:05,7854.50,7857.40,7853.00,7854.05,29025,17999850
NIFTY_F1,20151117,14:06,7854.05,7859.00,7854.00,7855.05,41550,17999850
NIFTY_F1,20151117,14:07,7856.95,7859.95,7853.95,7859.90,40725,17999850
NIFTY_F1,20151117,14:08,7859.80,7863.50,7859.80,7862.10,90000,17981250
NIFTY_F1,20151117,14:09,7862.00,7862.80,7859.40,7862.80,33000,17981250
NIFTY_F1,20151117,14:10,7862.00,7865.00,7860.00,7860.10,64575,17981250
NIFTY_F1,20151117,14:11,7861.70,7873.80,7861.50,7873.35,252075,17964076
NIFTY_F1,20151117,14:12,7872.95,7873.00,7868.20,7868.65,78075,17964076
NIFTY_F1,20151117,14:13,7868.55,7871.70,7868.35,7871.25,87600,17964076
NIFTY_F1,20151117,14:14,7870.60,7880.65,7870.60,7874.15,224400,18004050
NIFTY_F1,20151117,14:15,7875.00,7876.00,7870.80,7871.15,50925,18004050
NIFTY_F1,20151117,14:16,7871.30,7872.85,7870.05,7870.90,45375,18004050
NIFTY_F1,20151117,14:17,7870.50,7870.60,7866.75,7869.25,64050,18058800
NIFTY_F1,20151117,14:18,7869.25,7870.90,7863.75,7863.75,79950,18058800
NIFTY_F1,20151117,14:19,7863.75,7863.75,7860.10,7861.00,67575,18058800
NIFTY_F1,20151117,14:20,7861.05,7862.15,7855.15,7856.00,49125,18105450
NIFTY_F1,20151117,14:21,7857.00,7858.00,7855.00,7856.50,60000,18105450
NIFTY_F1,20151117,14:22,7857.10,7859.45,7857.00,7859.05,15750,18105450
NIFTY_F1,20151117,14:23,7859.70,7860.00,7857.90,7859.20,23625,18138000
NIFTY_F1,20151117,14:24,7859.70,7861.90,7858.00,7861.90,29325,18138000
NIFTY_F1,20151117,14:25,7862.05,7864.40,7861.85,7862.00,24450,18138000
NIFTY_F1,20151117,14:26,7862.50,7864.20,7860.25,7864.00,13275,18146776
NIFTY_F1,20151117,14:27,7864.25,7864.25,7858.10,7858.10,21075,18146776
NIFTY_F1,20151117,14:28,7858.10,7858.95,7855.10,7856.05,29100,18146776
NIFTY_F1,20151117,14:29,7857.00,7857.45,7851.25,7853.50,42525,18166876
NIFTY_F1,20151117,14:30,7853.25,7854.00,7850.00,7850.00,42825,18166876
NIFTY_F1,20151117,14:31,7850.95,7855.25,7850.10,7855.00,26250,18166876
NIFTY_F1,20151117,14:32,7855.25,7855.25,7852.95,7854.80,20925,18181276
NIFTY_F1,20151117,14:33,7854.10,7856.90,7854.00,7856.15,14925,18181276
NIFTY_F1,20151117,14:34,7856.15,7860.85,7856.15,7858.75,20025,18181276
NIFTY_F1,20151117,14:35,7857.95,7859.00,7854.00,7854.40,9825,18194024
NIFTY_F1,20151117,14:36,7856.05,7856.85,7854.10,7855.05,10125,18194024
NIFTY_F1,20151117,14:37,7855.60,7859.00,7855.25,7858.90,15750,18194024
NIFTY_F1,20151117,14:38,7859.00,7859.85,7858.65,7859.20,7500,18209550
NIFTY_F1,20151117,14:39,7858.00,7862.20,7858.00,7861.00,19500,18209550
NIFTY_F1,20151117,14:40,7860.70,7862.95,7857.15,7857.30,37125,18209550
NIFTY_F1,20151117,14:41,7857.30,7858.40,7853.05,7854.00,18150,18229350
NIFTY_F1,20151117,14:42,7853.25,7854.00,7850.50,7851.10,33000,18229350
NIFTY_F1,20151117,14:43,7851.05,7853.10,7851.05,7852.95,10800,18229350
NIFTY_F1,20151117,14:44,7852.30,7854.95,7851.00,7854.20,22650,18238950
NIFTY_F1,20151117,14:45,7854.75,7857.50,7853.25,7854.05,12450,18238950
NIFTY_F1,20151117,14:46,7854.65,7856.60,7854.00,7854.05,15000,18238950
NIFTY_F1,20151117,14:47,7854.50,7854.50,7851.05,7852.65,15225,18240450
NIFTY_F1,20151117,14:48,7852.65,7853.80,7850.00,7851.60,27225,18240450
NIFTY_F1,20151117,14:49,7851.55,7853.00,7850.10,7852.90,17700,18240450
NIFTY_F1,20151117,14:50,7852.90,7853.15,7846.10,7846.10,47700,18232650
NIFTY_F1,20151117,14:51,7846.20,7847.55,7842.75,7843.25,45750,18232650
NIFTY_F1,20151117,14:52,7843.50,7846.00,7840.20,7841.00,37575,18232650
NIFTY_F1,20151117,14:53,7842.60,7844.75,7840.50,7842.00,28500,18232200
NIFTY_F1,20151117,14:54,7845.10,7847.35,7843.00,7844.40,16650,18232200
NIFTY_F1,20151117,14:55,7844.00,7846.90,7842.05,7846.85,20400,18232200
NIFTY_F1,20151117,14:56,7846.35,7847.55,7843.50,7846.15,17850,18230476
NIFTY_F1,20151117,14:57,7846.00,7846.80,7844.10,7846.80,21000,18230476
NIFTY_F1,20151117,14:58,7847.00,7847.55,7844.00,7845.00,22650,18230476
NIFTY_F1,20151117,14:59,7844.05,7847.55,7844.00,7846.70,6825,18163576
NIFTY_F1,20151117,15:00,7845.50,7847.55,7842.40,7842.40,14175,18163576

NIFTY_F1,20151117,15:01,7842.40,7848.10,7842.40,7847.85,16125,18163576
NIFTY_F1,20151117,15:02,7847.90,7853.00,7847.20,7853.00,81375,18153450
NIFTY_F1,20151117,15:03,7852.85,7854.00,7852.00,7854.00,32775,18153450
NIFTY_F1,20151117,15:04,7854.75,7854.90,7854.00,7854.00,28725,18153450
NIFTY_F1,20151117,15:05,7854.00,7856.00,7852.10,7852.10,31125,18151876
NIFTY_F1,20151117,15:06,7852.10,7853.90,7850.20,7852.00,27300,18151876
NIFTY_F1,20151117,15:07,7852.00,7855.00,7851.50,7855.00,37575,18151876
NIFTY_F1,20151117,15:08,7854.95,7856.85,7853.00,7856.85,21900,18181724
NIFTY_F1,20151117,15:09,7856.15,7860.00,7856.15,7859.95,35100,18181724
NIFTY_F1,20151117,15:10,7860.00,7860.00,7858.00,7858.50,28875,18181724
NIFTY_F1,20151117,15:11,7857.00,7859.40,7856.15,7859.40,19275,18191476
NIFTY_F1,20151117,15:12,7859.60,7860.00,7857.95,7858.55,18975,18191476
NIFTY_F1,20151117,15:13,7857.30,7858.95,7856.90,7857.00,17625,18191476
NIFTY_F1,20151117,15:14,7856.05,7857.60,7855.90,7856.25,26025,18192300
NIFTY_F1,20151117,15:15,7856.00,7860.50,7856.00,7859.95,38025,18192300
NIFTY_F1,20151117,15:16,7859.35,7859.75,7854.00,7855.35,46125,18192300
NIFTY_F1,20151117,15:17,7854.70,7855.50,7852.55,7852.55,31725,18209250
NIFTY_F1,20151117,15:18,7852.50,7853.10,7848.60,7848.90,35250,18209250
NIFTY_F1,20151117,15:19,7849.00,7852.60,7848.95,7851.00,40575,18209250
NIFTY_F1,20151117,15:20,7850.75,7854.00,7850.75,7853.95,15900,18221176
NIFTY_F1,20151117,15:21,7854.05,7854.90,7851.10,7852.05,30825,18221176
NIFTY_F1,20151117,15:22,7852.05,7854.75,7852.00,7854.30,35850,18221176
NIFTY_F1,20151117,15:23,7854.00,7855.00,7850.70,7851.30,54450,18222900
NIFTY_F1,20151117,15:24,7851.00,7852.60,7850.30,7850.60,52950,18222900
NIFTY_F1,20151117,15:25,7851.00,7851.00,7848.60,7849.00,37575,18222900
NIFTY_F1,20151117,15:26,7849.00,7849.00,7847.55,7848.30,61200,18250124
NIFTY_F1,20151117,15:27,7848.30,7849.00,7846.60,7846.60,57300,18250124
NIFTY_F1,20151117,15:28,7846.60,7848.00,7846.00,7847.45,38175,18250124
NIFTY_F1,20151117,15:29,7848.00,7849.70,7847.75,7849.50,58650,18259500
NIFTY_F1,20151117,15:30,7849.70,7851.80,7849.55,7851.00,72750,18259500
NIFTY_F1,20151118,09:16,7838.35,7840.75,7830.60,7838.50,82050,16996424
NIFTY_F1,20151118,09:17,7840.00,7842.00,7835.70,7835.70,61125,16996424
NIFTY_F1,20151118,09:18,7835.25,7836.20,7830.15,7830.50,54825,16996424
NIFTY_F1,20151118,09:19,7830.35,7838.00,7830.15,7838.00,29025,17038576
NIFTY_F1,20151118,09:20,7838.00,7840.30,7836.95,7840.00,35775,17038576
NIFTY_F1,20151118,09:21,7840.55,7843.40,7840.10,7841.25,38325,17048024
NIFTY_F1,20151118,09:22,7841.00,7842.00,7838.10,7842.00,34725,17048024
NIFTY_F1,20151118,09:23,7841.65,7843.90,7840.70,7841.70,24375,17048024
NIFTY_F1,20151118,09:24,7842.00,7842.00,7836.00,7836.00,34350,17063624
NIFTY_F1,20151118,09:25,7836.05,7837.25,7832.10,7832.10,23325,17063624
NIFTY_F1,20151118,09:26,7832.10,7838.10,7832.10,7835.50,34725,17063624
NIFTY_F1,20151118,09:27,7835.00,7838.05,7833.15,7838.05,20925,17094600
NIFTY_F1,20151118,09:28,7837.00,7839.70,7835.80,7838.95,19425,17094600
NIFTY_F1,20151118,09:29,7839.50,7842.00,7838.50,7838.50,15975,17094600
NIFTY_F1,20151118,09:30,7839.00,7842.85,7837.55,7842.10,16575,17111100
NIFTY_F1,20151118,09:31,7842.90,7846.70,7842.00,7845.00,36375,17111100
NIFTY_F1,20151118,09:32,7844.50,7847.80,7844.25,7845.00,35400,17111100
NIFTY_F1,20151118,09:33,7845.00,7846.00,7842.00,7843.95,22575,17118450
NIFTY_F1,20151118,09:34,7843.55,7846.00,7843.00,7843.00,15675,17118450
NIFTY_F1,20151118,09:35,7843.90,7845.00,7842.80,7845.00,11700,17118450
NIFTY_F1,20151118,09:36,7845.80,7847.00,7843.60,7844.90,15225,17126176
NIFTY_F1,20151118,09:37,7845.00,7849.00,7844.55,7844.55,34725,17126176
NIFTY_F1,20151118,09:38,7845.30,7846.45,7844.00,7846.00,10575,17126176
NIFTY_F1,20151118,09:39,7846.05,7847.05,7845.15,7846.05,7875,17126176
NIFTY_F1,20151118,09:40,7846.05,7850.45,7846.05,7849.00,25125,17139976
NIFTY_F1,20151118,09:41,7849.00,7854.75,7849.00,7852.90,64350,17139976
NIFTY_F1,20151118,09:42,7853.00,7854.95,7851.50,7852.60,22200,17134876
NIFTY_F1,20151118,09:43,7853.10,7853.20,7849.50,7849.50,25800,17134876
NIFTY_F1,20151118,09:44,7850.05,7851.40,7849.85,7850.10,13350,17134876
NIFTY_F1,20151118,09:45,7850.15,7851.00,7848.35,7849.10,12375,17146124

NIFTY_F1,20151118,09:46,7851.00,7852.50,7850.00,7851.30,20400,17146124
NIFTY_F1,20151118,09:47,7851.30,7851.90,7846.10,7847.80,13350,17146124
NIFTY_F1,20151118,09:48,7847.90,7850.70,7847.00,7847.95,20325,17155650
NIFTY_F1,20151118,09:49,7848.00,7849.00,7847.00,7848.60,8250,17155650
NIFTY_F1,20151118,09:50,7848.70,7850.00,7848.50,7848.50,6000,17155650
NIFTY_F1,20151118,09:51,7848.15,7849.05,7845.95,7846.25,9675,17162550
NIFTY_F1,20151118,09:52,7846.90,7846.95,7844.50,7845.00,14400,17162550
NIFTY_F1,20151118,09:53,7845.00,7848.00,7844.95,7846.50,12225,17162550
NIFTY_F1,20151118,09:54,7846.90,7846.90,7844.00,7844.00,14250,17158050
NIFTY_F1,20151118,09:55,7844.00,7844.45,7842.25,7843.50,11175,17158050
NIFTY_F1,20151118,09:56,7844.95,7844.95,7842.55,7842.55,6825,17158050
NIFTY_F1,20151118,09:57,7842.55,7843.00,7840.60,7841.15,19950,17157524
NIFTY_F1,20151118,09:58,7840.25,7844.50,7840.25,7842.30,29175,17157524
NIFTY_F1,20151118,09:59,7842.65,7844.85,7841.85,7841.85,25725,17157524
NIFTY_F1,20151118,10:00,7841.00,7841.95,7838.55,7839.00,22200,17187750
NIFTY_F1,20151118,10:01,7839.00,7840.50,7838.00,7839.45,14175,17187750
NIFTY_F1,20151118,10:02,7839.45,7839.50,7836.00,7836.70,18975,17187750
NIFTY_F1,20151118,10:03,7837.00,7837.05,7835.75,7835.75,15825,17193224
NIFTY_F1,20151118,10:04,7836.80,7836.80,7833.00,7835.20,42900,17193224
NIFTY_F1,20151118,10:05,7835.05,7837.00,7835.00,7836.90,9900,17193224
NIFTY_F1,20151118,10:06,7836.50,7837.00,7834.00,7834.00,21300,17200276
NIFTY_F1,20151118,10:07,7834.30,7834.70,7833.00,7834.05,60000,17200276
NIFTY_F1,20151118,10:08,7834.70,7836.00,7833.85,7835.80,30450,17200276
NIFTY_F1,20151118,10:09,7834.95,7837.50,7834.85,7836.25,13875,17213024
NIFTY_F1,20151118,10:10,7837.00,7840.60,7836.30,7840.60,14175,17213024
NIFTY_F1,20151118,10:11,7839.50,7842.25,7839.50,7841.45,14775,17213024
NIFTY_F1,20151118,10:12,7841.00,7842.30,7840.00,7842.00,11775,17213024
NIFTY_F1,20151118,10:13,7842.25,7842.35,7840.00,7840.00,10350,17219324
NIFTY_F1,20151118,10:14,7840.00,7840.85,7839.15,7840.85,6600,17219324
NIFTY_F1,20151118,10:15,7840.15,7841.95,7840.00,7840.50,6825,17219324
NIFTY_F1,20151118,10:16,7839.95,7840.00,7838.30,7839.00,4050,17228550
NIFTY_F1,20151118,10:17,7838.55,7839.40,7836.05,7837.80,8925,17228550
NIFTY_F1,20151118,10:18,7835.70,7836.95,7833.90,7834.50,21075,17236050
NIFTY_F1,20151118,10:19,7834.30,7834.30,7827.65,7830.60,95175,17236050
NIFTY_F1,20151118,10:20,7830.60,7832.75,7829.60,7832.45,20400,17236050
NIFTY_F1,20151118,10:21,7831.35,7835.00,7831.35,7834.70,18750,17271824
NIFTY_F1,20151118,10:22,7834.00,7836.00,7834.00,7836.00,6300,17271824
NIFTY_F1,20151118,10:23,7836.95,7837.90,7835.90,7836.40,5025,17271824
NIFTY_F1,20151118,10:24,7834.00,7837.30,7833.40,7836.00,12450,17271824
NIFTY_F1,20151118,10:25,7835.65,7836.60,7833.40,7834.00,17550,17271824
NIFTY_F1,20151118,10:26,7834.90,7835.70,7833.50,7835.50,3975,17271824
NIFTY_F1,20151118,10:27,7835.15,7839.00,7835.15,7839.00,10200,17279476
NIFTY_F1,20151118,10:28,7838.55,7839.40,7836.00,7838.35,13425,17279476
NIFTY_F1,20151118,10:29,7838.40,7838.90,7836.55,7837.55,7725,17279476
NIFTY_F1,20151118,10:30,7838.00,7838.00,7837.00,7837.90,3600,17279476
NIFTY_F1,20151118,10:31,7836.70,7838.00,7836.10,7837.85,6525,17284124
NIFTY_F1,20151118,10:32,7838.00,7838.70,7833.90,7834.05,18825,17284124
NIFTY_F1,20151118,10:33,7834.05,7835.95,7833.05,7835.40,9450,17300850
NIFTY_F1,20151118,10:34,7835.90,7836.40,7834.15,7834.35,7425,17300850
NIFTY_F1,20151118,10:35,7834.25,7837.00,7834.25,7837.00,2775,17300850
NIFTY_F1,20151118,10:36,7836.90,7837.00,7834.15,7835.95,9825,17312176
NIFTY_F1,20151118,10:37,7835.65,7837.70,7835.65,7837.70,6375,17312176
NIFTY_F1,20151118,10:38,7837.45,7839.75,7836.25,7838.90,9975,17312176
NIFTY_F1,20151118,10:39,7838.90,7839.05,7835.70,7837.45,13650,17316150
NIFTY_F1,20151118,10:40,7837.00,7838.00,7836.55,7838.00,12825,17316150
NIFTY_F1,20151118,10:41,7836.80,7838.50,7836.10,7838.40,18525,17316150
NIFTY_F1,20151118,10:42,7838.35,7840.00,7838.35,7839.25,13650,17319600
NIFTY_F1,20151118,10:43,7839.25,7841.45,7839.10,7841.25,19350,17319600
NIFTY_F1,20151118,10:44,7841.30,7841.60,7838.35,7839.00,10875,17319600
NIFTY_F1,20151118,10:45,7839.00,7839.00,7837.40,7837.90,4875,17316600

NIFTY_F1,20151118,10:46,7837.45,7837.90,7835.10,7835.30,9525,17316600
NIFTY_F1,20151118,10:47,7835.00,7837.00,7834.50,7836.55,19425,17316600
NIFTY_F1,20151118,10:48,7836.85,7837.40,7836.05,7836.90,4650,17329876
NIFTY_F1,20151118,10:49,7837.00,7837.00,7833.00,7833.00,11625,17329876
NIFTY_F1,20151118,10:50,7833.00,7834.80,7832.00,7832.15,21300,17329876
NIFTY_F1,20151118,10:51,7832.00,7833.40,7831.95,7832.80,11625,17343150
NIFTY_F1,20151118,10:52,7833.75,7835.00,7832.95,7834.05,6000,17343150
NIFTY_F1,20151118,10:53,7833.50,7833.90,7832.00,7833.00,6525,17343150
NIFTY_F1,20151118,10:54,7833.25,7836.90,7833.00,7836.90,11625,17349900
NIFTY_F1,20151118,10:55,7836.95,7837.40,7836.00,7836.90,6000,17349900
NIFTY_F1,20151118,10:56,7836.95,7838.40,7836.55,7836.90,7500,17349900
NIFTY_F1,20151118,10:57,7836.90,7838.40,7836.30,7838.40,8100,17355900
NIFTY_F1,20151118,10:58,7838.40,7838.40,7836.00,7836.00,7200,17355900
NIFTY_F1,20151118,10:59,7835.40,7836.50,7835.00,7836.00,10650,17355900
NIFTY_F1,20151118,11:00,7835.70,7835.90,7833.00,7833.00,6975,17363176
NIFTY_F1,20151118,11:01,7833.10,7834.00,7831.80,7831.80,9825,17363176
NIFTY_F1,20151118,11:02,7831.10,7831.90,7829.30,7830.25,28950,17363176
NIFTY_F1,20151118,11:03,7830.25,7832.90,7830.20,7832.40,5025,17363176
NIFTY_F1,20151118,11:04,7832.25,7832.25,7830.00,7830.90,13125,17370750
NIFTY_F1,20151118,11:05,7830.90,7830.90,7826.20,7827.70,49875,17370750
NIFTY_F1,20151118,11:06,7829.00,7831.00,7827.50,7829.00,24825,17405176
NIFTY_F1,20151118,11:07,7829.45,7832.00,7829.05,7832.00,9000,17405176
NIFTY_F1,20151118,11:08,7832.00,7832.00,7830.00,7831.00,7275,17405176
NIFTY_F1,20151118,11:09,7830.90,7833.45,7830.40,7833.45,10950,17407724
NIFTY_F1,20151118,11:10,7833.00,7834.65,7833.00,7833.80,8625,17407724
NIFTY_F1,20151118,11:11,7833.95,7834.75,7831.15,7832.40,10275,17407724
NIFTY_F1,20151118,11:12,7831.00,7832.90,7830.60,7832.90,13650,17412824
NIFTY_F1,20151118,11:13,7832.05,7834.50,7832.05,7834.50,6675,17412824
NIFTY_F1,20151118,11:14,7834.75,7836.40,7834.75,7835.10,12900,17412824
NIFTY_F1,20151118,11:15,7835.10,7835.40,7832.90,7835.00,7350,17417850
NIFTY_F1,20151118,11:16,7835.05,7835.70,7833.05,7833.05,2925,17417850
NIFTY_F1,20151118,11:17,7833.00,7834.50,7832.65,7834.05,1950,17417850
NIFTY_F1,20151118,11:18,7834.50,7834.50,7832.90,7833.75,3150,17417850
NIFTY_F1,20151118,11:19,7835.00,7835.00,7832.50,7833.40,5400,17422500
NIFTY_F1,20151118,11:20,7833.90,7834.85,7832.50,7833.90,9075,17422500
NIFTY_F1,20151118,11:21,7833.15,7834.00,7831.95,7831.95,7125,17432700
NIFTY_F1,20151118,11:22,7831.60,7836.65,7831.60,7835.50,11775,17432700
NIFTY_F1,20151118,11:23,7835.55,7836.15,7835.00,7835.10,8775,17432700
NIFTY_F1,20151118,11:24,7835.50,7835.50,7833.00,7834.05,13275,17451676
NIFTY_F1,20151118,11:25,7834.05,7834.90,7832.65,7834.80,6750,17451676
NIFTY_F1,20151118,11:26,7834.80,7834.85,7833.00,7833.60,6000,17451676
NIFTY_F1,20151118,11:27,7833.00,7834.85,7832.55,7833.20,4950,17459700
NIFTY_F1,20151118,11:28,7833.90,7833.90,7831.50,7832.20,9075,17459700
NIFTY_F1,20151118,11:29,7832.00,7835.75,7832.00,7835.75,20550,17459700
NIFTY_F1,20151118,11:30,7835.05,7838.85,7835.00,7838.85,21675,17472376
NIFTY_F1,20151118,11:31,7838.70,7839.40,7837.05,7837.25,14025,17472376
NIFTY_F1,20151118,11:32,7837.00,7841.20,7837.00,7841.20,17925,17472376
NIFTY_F1,20151118,11:33,7840.95,7844.90,7840.95,7843.95,63225,17465550
NIFTY_F1,20151118,11:34,7844.00,7845.00,7843.05,7844.65,20775,17465550
NIFTY_F1,20151118,11:35,7843.15,7844.00,7842.05,7842.90,18375,17465550
NIFTY_F1,20151118,11:36,7843.35,7843.40,7841.45,7842.80,25275,17465924
NIFTY_F1,20151118,11:37,7842.80,7843.00,7842.15,7842.50,5100,17465924
NIFTY_F1,20151118,11:38,7842.50,7843.20,7842.00,7842.20,7950,17465924
NIFTY_F1,20151118,11:39,7843.25,7843.25,7839.10,7839.90,13425,17465924
NIFTY_F1,20151118,11:40,7839.05,7839.75,7838.00,7838.20,13275,17477776
NIFTY_F1,20151118,11:41,7838.00,7838.40,7836.50,7838.00,11550,17477776
NIFTY_F1,20151118,11:42,7837.05,7838.00,7837.00,7837.20,5250,17477776
NIFTY_F1,20151118,11:43,7837.20,7837.85,7837.00,7837.80,2700,17482800
NIFTY_F1,20151118,11:44,7837.15,7839.40,7837.15,7838.50,18000,17482800
NIFTY_F1,20151118,11:45,7839.00,7841.80,7839.00,7841.65,5250,17483550

NIFTY_F1,20151118,11:46,7841.70,7841.85,7840.10,7841.00,3225,17483550
NIFTY_F1,20151118,11:47,7841.60,7843.70,7841.60,7843.70,5700,17483550
NIFTY_F1,20151118,11:48,7843.05,7844.45,7842.80,7844.05,9975,17486176
NIFTY_F1,20151118,11:49,7844.45,7844.45,7842.80,7842.80,6150,17486176
NIFTY_F1,20151118,11:50,7843.85,7844.75,7843.85,7844.00,6075,17486176
NIFTY_F1,20151118,11:51,7844.35,7844.35,7843.00,7843.00,5250,17486176
NIFTY_F1,20151118,11:52,7843.40,7843.40,7842.00,7843.00,4125,17488500
NIFTY_F1,20151118,11:53,7843.30,7844.00,7842.00,7842.00,11775,17488500
NIFTY_F1,20151118,11:54,7842.85,7843.95,7842.05,7842.75,4125,17488276
NIFTY_F1,20151118,11:55,7842.65,7843.50,7841.95,7842.50,4875,17488276
NIFTY_F1,20151118,11:56,7843.40,7843.50,7842.50,7842.70,2625,17488276
NIFTY_F1,20151118,11:57,7842.45,7842.95,7841.20,7842.95,15975,17493524
NIFTY_F1,20151118,11:58,7842.50,7843.00,7840.90,7841.45,5550,17493524
NIFTY_F1,20151118,11:59,7841.50,7841.90,7841.05,7841.40,19950,17493524
NIFTY_F1,20151118,12:00,7841.05,7843.50,7841.05,7843.50,15750,17493750
NIFTY_F1,20151118,12:01,7843.90,7843.95,7843.00,7843.00,7725,17493750
NIFTY_F1,20151118,12:02,7842.75,7843.40,7840.70,7841.50,10425,17493750
NIFTY_F1,20151118,12:03,7840.70,7840.95,7837.35,7838.30,20850,17496524
NIFTY_F1,20151118,12:04,7838.50,7838.50,7836.05,7836.90,15750,17496524
NIFTY_F1,20151118,12:05,7836.05,7837.55,7836.05,7837.50,6225,17496524
NIFTY_F1,20151118,12:06,7837.50,7841.55,7837.25,7839.90,12300,17507550
NIFTY_F1,20151118,12:07,7839.40,7841.80,7839.00,7841.30,5850,17507550
NIFTY_F1,20151118,12:08,7841.75,7842.50,7841.00,7842.50,7350,17507550
NIFTY_F1,20151118,12:09,7840.95,7841.30,7840.05,7840.10,4275,17514900
NIFTY_F1,20151118,12:10,7839.15,7840.00,7838.45,7839.50,3750,17514900
NIFTY_F1,20151118,12:11,7840.00,7840.90,7838.65,7840.90,5700,17514900
NIFTY_F1,20151118,12:12,7840.00,7841.00,7839.00,7840.80,5325,17518350
NIFTY_F1,20151118,12:13,7840.80,7841.00,7839.50,7840.30,4875,17518350
NIFTY_F1,20151118,12:14,7839.95,7842.65,7839.90,7842.65,6600,17518350
NIFTY_F1,20151118,12:15,7843.00,7843.95,7842.00,7842.35,9075,17517976
NIFTY_F1,20151118,12:16,7842.35,7844.50,7842.20,7844.50,7050,17517976
NIFTY_F1,20151118,12:17,7844.50,7844.80,7842.25,7842.25,8625,17517976
NIFTY_F1,20151118,12:18,7842.95,7844.10,7842.40,7843.10,6225,17524500
NIFTY_F1,20151118,12:19,7842.80,7842.90,7840.50,7841.05,7125,17524500
NIFTY_F1,20151118,12:20,7841.00,7842.00,7838.50,7838.50,7650,17524500
NIFTY_F1,20151118,12:21,7838.05,7838.10,7831.50,7832.00,53925,17542876
NIFTY_F1,20151118,12:22,7831.95,7835.00,7831.15,7833.85,17325,17542876
NIFTY_F1,20151118,12:23,7833.00,7833.85,7831.55,7831.95,12075,17542876
NIFTY_F1,20151118,12:24,7831.50,7831.50,7822.60,7823.85,92475,17549324
NIFTY_F1,20151118,12:25,7823.75,7826.40,7821.55,7825.90,60675,17549324
NIFTY_F1,20151118,12:26,7825.85,7825.95,7823.85,7824.95,24300,17549324
NIFTY_F1,20151118,12:27,7824.95,7825.05,7824.80,7825.00,56775,17620050
NIFTY_F1,20151118,12:28,7825.00,7825.00,7820.25,7821.00,35925,17620050
NIFTY_F1,20151118,12:29,7821.00,7821.00,7818.60,7819.00,55050,17620050
NIFTY_F1,20151118,12:30,7819.65,7819.95,7815.75,7819.00,72150,17646300
NIFTY_F1,20151118,12:31,7818.65,7822.40,7817.45,7822.40,25200,17646300
NIFTY_F1,20151118,12:32,7820.75,7823.55,7820.20,7823.35,32850,17646300
NIFTY_F1,20151118,12:33,7823.00,7824.35,7821.05,7823.65,14850,17646300
NIFTY_F1,20151118,12:34,7823.90,7826.00,7822.30,7825.50,22650,17664976
NIFTY_F1,20151118,12:35,7826.25,7827.45,7825.05,7826.00,22575,17664976
NIFTY_F1,20151118,12:36,7825.10,7826.40,7823.10,7824.05,11025,17664976
NIFTY_F1,20151118,12:37,7823.25,7824.00,7820.05,7820.15,29550,17679150
NIFTY_F1,20151118,12:38,7820.00,7821.00,7819.05,7821.00,15150,17679150
NIFTY_F1,20151118,12:39,7820.05,7820.80,7818.00,7818.65,15900,17698124
NIFTY_F1,20151118,12:40,7818.05,7818.85,7817.05,7818.00,17850,17698124
NIFTY_F1,20151118,12:41,7818.00,7818.00,7812.10,7814.00,117600,17698124
NIFTY_F1,20151118,12:42,7814.00,7819.05,7814.00,7817.20,33375,17707276
NIFTY_F1,20151118,12:43,7816.10,7821.00,7816.10,7820.00,35925,17707276
NIFTY_F1,20151118,12:44,7820.00,7821.00,7819.50,7820.95,16950,17707276
NIFTY_F1,20151118,12:45,7820.95,7821.00,7819.15,7820.25,11850,17697824

NIFTY_F1,20151118,12:46,7820.25,7821.00,7819.25,7819.30,11325,17697824
NIFTY_F1,20151118,12:47,7820.35,7821.00,7820.00,7820.05,9600,17697824
NIFTY_F1,20151118,12:48,7820.00,7822.15,7819.00,7822.10,12150,17691524
NIFTY_F1,20151118,12:49,7822.25,7824.00,7819.55,7820.00,17100,17691524
NIFTY_F1,20151118,12:50,7819.55,7821.65,7817.20,7817.75,13800,17691524
NIFTY_F1,20151118,12:51,7817.80,7818.80,7817.05,7817.05,13950,17696550
NIFTY_F1,20151118,12:52,7816.70,7819.90,7816.70,7819.80,12900,17696550
NIFTY_F1,20151118,12:53,7819.80,7822.00,7819.80,7820.40,16500,17696550
NIFTY_F1,20151118,12:54,7820.95,7820.95,7819.40,7819.95,6825,17705400
NIFTY_F1,20151118,12:55,7819.95,7820.75,7819.30,7820.75,10350,17705400
NIFTY_F1,20151118,12:56,7820.10,7822.30,7820.10,7821.90,5250,17705400
NIFTY_F1,20151118,12:57,7821.95,7823.45,7821.05,7822.90,16500,17705024
NIFTY_F1,20151118,12:58,7822.00,7823.80,7821.00,7823.00,19125,17705024
NIFTY_F1,20151118,12:59,7822.45,7824.30,7821.10,7824.30,6675,17705024
NIFTY_F1,20151118,13:00,7824.30,7826.50,7824.30,7825.90,12450,17703524
NIFTY_F1,20151118,13:01,7826.05,7826.05,7820.50,7821.05,25800,17703524
NIFTY_F1,20151118,13:02,7821.05,7823.00,7819.05,7822.45,38850,17703524
NIFTY_F1,20151118,13:03,7822.00,7824.10,7819.65,7822.40,9600,17694300
NIFTY_F1,20151118,13:04,7822.70,7824.00,7821.85,7823.45,5850,17694300
NIFTY_F1,20151118,13:05,7823.20,7824.90,7822.45,7824.00,13725,17694300
NIFTY_F1,20151118,13:06,7824.00,7824.00,7823.05,7824.00,1950,17691224
NIFTY_F1,20151118,13:07,7824.00,7825.30,7823.10,7824.30,6900,17691224
NIFTY_F1,20151118,13:08,7823.00,7824.55,7822.55,7822.80,14400,17691224
NIFTY_F1,20151118,13:09,7822.95,7824.60,7822.00,7822.60,8325,17689800
NIFTY_F1,20151118,13:10,7822.80,7824.40,7822.75,7824.00,8700,17689800
NIFTY_F1,20151118,13:11,7824.00,7824.75,7822.00,7823.55,6450,17689800
NIFTY_F1,20151118,13:12,7823.45,7823.45,7821.20,7822.00,8475,17699250
NIFTY_F1,20151118,13:13,7822.00,7822.90,7821.25,7822.00,8775,17699250
NIFTY_F1,20151118,13:14,7821.30,7821.90,7819.20,7819.90,28725,17699250
NIFTY_F1,20151118,13:15,7819.90,7819.90,7818.00,7818.00,21150,17718524
NIFTY_F1,20151118,13:16,7818.00,7818.50,7814.05,7815.00,29250,17718524
NIFTY_F1,20151118,13:17,7814.20,7815.00,7805.30,7809.30,200100,17718524
NIFTY_F1,20151118,13:18,7809.35,7810.80,7807.60,7808.00,47325,17785800
NIFTY_F1,20151118,13:19,7807.50,7807.50,7774.00,7786.90,663150,17785800
NIFTY_F1,20151118,13:20,7786.90,7787.30,7777.40,7777.40,227400,17785800
NIFTY_F1,20151118,13:21,7777.40,7778.80,7772.25,7778.55,182400,17843924
NIFTY_F1,20151118,13:22,7779.40,7784.70,7779.05,7780.00,140025,17843924
NIFTY_F1,20151118,13:23,7780.00,7783.15,7778.00,7781.75,72825,17843924
NIFTY_F1,20151118,13:24,7781.80,7781.80,7774.95,7776.55,105600,17819700
NIFTY_F1,20151118,13:25,7776.50,7776.80,7768.00,7771.00,157350,17819700
NIFTY_F1,20151118,13:26,7771.40,7772.90,7760.25,7762.95,195600,17819700
NIFTY_F1,20151118,13:27,7764.05,7769.90,7763.00,7769.85,114000,17819700
NIFTY_F1,20151118,13:28,7769.95,7774.40,7769.20,7774.40,86250,17895600
NIFTY_F1,20151118,13:29,7774.40,7776.30,7772.00,7772.00,90975,17895600
NIFTY_F1,20151118,13:30,7771.75,7773.60,7768.00,7769.00,55650,17932500
NIFTY_F1,20151118,13:31,7769.00,7769.00,7751.80,7753.00,204600,17932500
NIFTY_F1,20151118,13:32,7753.40,7754.25,7747.00,7753.10,243675,17932500
NIFTY_F1,20151118,13:33,7755.00,7759.05,7754.05,7757.00,79725,17962576
NIFTY_F1,20151118,13:34,7758.00,7758.00,7751.50,7756.50,72900,17962576
NIFTY_F1,20151118,13:35,7755.50,7755.95,7752.20,7754.55,59025,17962576
NIFTY_F1,20151118,13:36,7754.55,7762.85,7748.90,7762.85,95250,17983724
NIFTY_F1,20151118,13:37,7762.80,7765.90,7759.40,7762.00,120375,17983724
NIFTY_F1,20151118,13:38,7762.00,7766.00,7760.00,7764.50,79725,17983724
NIFTY_F1,20151118,13:39,7764.05,7768.60,7761.60,7762.10,79425,18054076
NIFTY_F1,20151118,13:40,7764.90,7767.00,7763.00,7765.00,53475,18054076
NIFTY_F1,20151118,13:41,7765.50,7767.00,7760.15,7763.80,68550,18054076
NIFTY_F1,20151118,13:42,7763.00,7763.40,7760.50,7761.35,39900,18103800
NIFTY_F1,20151118,13:43,7760.50,7762.50,7753.00,7757.35,63975,18103800
NIFTY_F1,20151118,13:44,7757.40,7759.20,7755.00,7759.20,54150,18103800
NIFTY_F1,20151118,13:45,7758.10,7761.50,7757.00,7760.35,33150,18127350

NIFTY_F1,20151118,13:46,7761.30,7761.30,7756.00,7760.30,37650,18127350
NIFTY_F1,20151118,13:47,7760.10,7761.70,7756.30,7758.95,32925,18127350
NIFTY_F1,20151118,13:48,7759.90,7760.50,7755.10,7755.85,32175,18157050
NIFTY_F1,20151118,13:49,7756.15,7760.15,7756.05,7759.30,38550,18157050
NIFTY_F1,20151118,13:50,7759.95,7764.85,7759.00,7764.85,39750,18157050
NIFTY_F1,20151118,13:51,7764.15,7768.00,7764.15,7766.15,90000,18182100
NIFTY_F1,20151118,13:52,7766.85,7773.20,7766.00,7773.20,87375,18182100
NIFTY_F1,20151118,13:53,7773.25,7773.25,7766.50,7766.50,91800,18182100
NIFTY_F1,20151118,13:54,7766.55,7768.00,7763.60,7764.30,69075,18290100
NIFTY_F1,20151118,13:55,7763.05,7764.90,7762.10,7762.40,42150,18290100
NIFTY_F1,20151118,13:56,7762.40,7765.00,7760.60,7763.90,31425,18290100
NIFTY_F1,20151118,13:57,7764.00,7766.50,7762.45,7762.45,32850,18305400
NIFTY_F1,20151118,13:58,7763.00,7763.45,7758.05,7760.45,41475,18305400
NIFTY_F1,20151118,13:59,7762.60,7766.05,7762.60,7765.00,24750,18305400
NIFTY_F1,20151118,14:00,7765.00,7766.95,7763.45,7766.00,23625,18310124
NIFTY_F1,20151118,14:01,7765.55,7766.00,7761.00,7761.00,21000,18310124
NIFTY_F1,20151118,14:02,7761.10,7764.95,7759.45,7761.55,17625,18310124
NIFTY_F1,20151118,14:03,7761.25,7763.00,7760.00,7761.40,14325,18316050
NIFTY_F1,20151118,14:04,7760.35,7761.10,7758.45,7761.00,29925,18316050
NIFTY_F1,20151118,14:05,7760.40,7760.40,7757.00,7757.85,27750,18316050
NIFTY_F1,20151118,14:06,7757.10,7760.00,7755.10,7758.75,42750,18324524
NIFTY_F1,20151118,14:07,7757.30,7759.95,7755.05,7757.00,22200,18324524
NIFTY_F1,20151118,14:08,7757.30,7763.25,7756.50,7763.25,30675,18324524
NIFTY_F1,20151118,14:09,7762.20,7763.55,7757.95,7762.20,19125,18332850
NIFTY_F1,20151118,14:10,7763.00,7764.00,7761.50,7762.85,13650,18332850
NIFTY_F1,20151118,14:11,7763.15,7765.95,7763.15,7763.75,15225,18332850
NIFTY_F1,20151118,14:12,7764.40,7764.40,7761.00,7761.00,13275,18335924
NIFTY_F1,20151118,14:13,7761.00,7763.90,7754.15,7754.50,30375,18335924
NIFTY_F1,20151118,14:14,7755.60,7761.35,7755.60,7759.10,30900,18335924
NIFTY_F1,20151118,14:15,7760.45,7762.70,7757.60,7759.10,37650,18330976
NIFTY_F1,20151118,14:16,7760.00,7760.00,7750.30,7752.95,56250,18330976
NIFTY_F1,20151118,14:17,7752.75,7753.95,7740.05,7741.30,148125,18330976
NIFTY_F1,20151118,14:18,7740.15,7742.80,7735.50,7737.35,134025,18330600
NIFTY_F1,20151118,14:19,7737.45,7743.00,7736.55,7743.00,80925,18330600
NIFTY_F1,20151118,14:20,7742.40,7745.00,7738.00,7739.50,59025,18330600
NIFTY_F1,20151118,14:21,7742.50,7743.05,7739.00,7742.00,44775,18327224
NIFTY_F1,20151118,14:22,7742.50,7742.95,7738.85,7740.00,39300,18327224
NIFTY_F1,20151118,14:23,7740.00,7741.00,7738.65,7741.00,33000,18327224
NIFTY_F1,20151118,14:24,7740.00,7740.00,7732.80,7732.80,82500,18323400
NIFTY_F1,20151118,14:25,7731.65,7735.00,7730.10,7735.00,126675,18323400
NIFTY_F1,20151118,14:26,7735.00,7737.65,7734.00,7737.65,42300,18323400
NIFTY_F1,20151118,14:27,7737.00,7739.90,7734.20,7736.35,45225,18299624
NIFTY_F1,20151118,14:28,7735.05,7735.05,7726.10,7727.70,98100,18299624
NIFTY_F1,20151118,14:29,7727.00,7730.30,7727.00,7728.00,72225,18299624
NIFTY_F1,20151118,14:30,7728.90,7733.50,7728.50,7732.80,48525,18299624
NIFTY_F1,20151118,14:31,7733.00,7737.70,7731.00,7737.70,41250,18320850
NIFTY_F1,20151118,14:32,7737.70,7742.15,7735.50,7735.50,68400,18320850
NIFTY_F1,20151118,14:33,7737.85,7741.00,7736.50,7741.00,47625,18327076
NIFTY_F1,20151118,14:34,7740.20,7742.80,7739.85,7742.00,41625,18327076
NIFTY_F1,20151118,14:35,7741.05,7748.70,7741.05,7746.50,76050,18327076
NIFTY_F1,20151118,14:36,7746.25,7752.00,7745.85,7750.40,68475,18336150
NIFTY_F1,20151118,14:37,7748.30,7750.00,7743.20,7746.00,25725,18336150
NIFTY_F1,20151118,14:38,7746.10,7747.40,7743.25,7746.40,32175,18336150
NIFTY_F1,20151118,14:39,7746.05,7749.90,7746.05,7749.00,28875,18343350
NIFTY_F1,20151118,14:40,7750.00,7750.00,7744.60,7746.50,41625,18343350
NIFTY_F1,20151118,14:41,7746.70,7751.80,7746.50,7750.95,38175,18343350
NIFTY_F1,20151118,14:42,7750.90,7751.80,7749.00,7751.05,49125,18370500
NIFTY_F1,20151118,14:43,7751.00,7754.70,7751.00,7753.00,51150,18370500
NIFTY_F1,20151118,14:44,7753.15,7754.00,7748.50,7750.85,45675,18370500
NIFTY_F1,20151118,14:45,7751.00,7752.80,7750.00,7750.95,26400,18378076

NIFTY_F1,20151118,14:46,7751.00,7751.00,7745.10,7745.10,31950,18378076
NIFTY_F1,20151118,14:47,7743.70,7745.40,7742.00,7743.10,29550,18378076
NIFTY_F1,20151118,14:48,7742.40,7744.00,7739.80,7743.55,28125,18385276
NIFTY_F1,20151118,14:49,7744.85,7745.00,7741.00,7742.00,16200,18385276
NIFTY_F1,20151118,14:50,7743.45,7746.00,7742.00,7742.70,25350,18385276
NIFTY_F1,20151118,14:51,7742.70,7744.90,7742.55,7744.00,12225,18392400
NIFTY_F1,20151118,14:52,7744.00,7746.95,7743.20,7746.95,17625,18392400
NIFTY_F1,20151118,14:53,7747.00,7747.25,7742.65,7742.80,38250,18392400
NIFTY_F1,20151118,14:54,7744.00,7745.30,7742.15,7744.40,23850,18410476
NIFTY_F1,20151118,14:55,7743.10,7744.65,7737.30,7737.30,50025,18410476
NIFTY_F1,20151118,14:56,7738.40,7740.00,7732.00,7732.00,91875,18410476
NIFTY_F1,20151118,14:57,7732.00,7733.90,7729.65,7732.85,136425,18429900
NIFTY_F1,20151118,14:58,7731.50,7734.00,7731.00,7734.00,59025,18429900
NIFTY_F1,20151118,14:59,7734.20,7737.85,7733.25,7734.80,56175,18429900
NIFTY_F1,20151118,15:00,7734.50,7736.00,7733.00,7734.60,46950,18451724
NIFTY_F1,20151118,15:01,7734.10,7735.90,7731.80,7735.35,23475,18451724
NIFTY_F1,20151118,15:02,7735.40,7738.00,7735.05,7737.45,33225,18451724
NIFTY_F1,20151118,15:03,7737.75,7737.80,7736.00,7736.00,21225,18477824
NIFTY_F1,20151118,15:04,7736.00,7736.45,7730.35,7730.40,48900,18477824
NIFTY_F1,20151118,15:05,7731.00,7731.40,7726.20,7728.95,114150,18477824
NIFTY_F1,20151118,15:06,7727.15,7732.45,7727.15,7731.00,36450,18539924
NIFTY_F1,20151118,15:07,7730.00,7731.20,7728.40,7728.40,25950,18539924
NIFTY_F1,20151118,15:08,7728.30,7728.30,7725.00,7728.00,107550,18539924
NIFTY_F1,20151118,15:09,7728.00,7729.40,7726.30,7728.45,54600,18574350
NIFTY_F1,20151118,15:10,7728.40,7734.70,7728.40,7734.00,32850,18574350
NIFTY_F1,20151118,15:11,7733.00,7734.70,7732.40,7732.90,25725,18574350
NIFTY_F1,20151118,15:12,7732.90,7738.75,7732.25,7738.00,39525,18561224
NIFTY_F1,20151118,15:13,7738.00,7738.00,7734.50,7735.10,20400,18561224
NIFTY_F1,20151118,15:14,7735.10,7736.00,7732.00,7732.00,19725,18561224
NIFTY_F1,20151118,15:15,7732.05,7734.40,7731.10,7731.40,27600,18558976
NIFTY_F1,20151118,15:16,7731.35,7734.85,7729.00,7729.25,49800,18558976
NIFTY_F1,20151118,15:17,7728.75,7730.00,7727.65,7728.20,52500,18558976
NIFTY_F1,20151118,15:18,7728.45,7730.00,7727.65,7729.00,48600,18553276
NIFTY_F1,20151118,15:19,7729.60,7732.70,7729.00,7732.70,37875,18553276
NIFTY_F1,20151118,15:20,7732.70,7734.95,7732.00,7732.00,32175,18553276
NIFTY_F1,20151118,15:21,7732.10,7737.30,7732.10,7736.10,58125,18506324
NIFTY_F1,20151118,15:22,7736.10,7737.65,7734.60,7735.50,61950,18506324
NIFTY_F1,20151118,15:23,7736.00,7738.50,7736.00,7737.50,41025,18506324
NIFTY_F1,20151118,15:24,7737.50,7737.85,7735.50,7736.50,53625,18506324
NIFTY_F1,20151118,15:25,7736.90,7737.95,7735.30,7736.00,59625,18442124
NIFTY_F1,20151118,15:26,7736.00,7736.00,7733.80,7734.00,64950,18442124
NIFTY_F1,20151118,15:27,7734.05,7735.50,7734.00,7734.55,65550,18415050
NIFTY_F1,20151118,15:28,7734.55,7734.55,7730.05,7730.05,117825,18415050
NIFTY_F1,20151118,15:29,7730.00,7730.25,7728.20,7729.00,96900,18415050
NIFTY_F1,20151118,15:30,7728.80,7729.85,7727.00,7728.00,105075,18370050
NIFTY_F1,20151119,09:16,7791.10,7792.00,7778.15,7778.15,321675,17648924
NIFTY_F1,20151119,09:17,7778.00,7785.20,7777.45,7782.55,116700,17646976
NIFTY_F1,20151119,09:18,7783.00,7790.50,7782.75,7784.30,99300,17646976
NIFTY_F1,20151119,09:19,7782.65,7784.00,7777.10,7777.75,64125,17646976
NIFTY_F1,20151119,09:20,7777.60,7778.85,7775.00,7775.70,96825,17655900
NIFTY_F1,20151119,09:21,7775.50,7775.95,7771.00,7771.00,37125,17655900
NIFTY_F1,20151119,09:22,7778.10,7780.00,7772.50,7772.50,79050,17655900
NIFTY_F1,20151119,09:23,7772.30,7776.00,7771.00,7776.00,66750,17700824
NIFTY_F1,20151119,09:24,7775.05,7778.40,7775.00,7778.05,36900,17700824
NIFTY_F1,20151119,09:25,7778.05,7781.00,7777.95,7778.05,52275,17700824
NIFTY_F1,20151119,09:26,7778.50,7778.50,7775.00,7776.00,28800,17730824
NIFTY_F1,20151119,09:27,7776.00,7779.70,7775.50,7779.70,18525,17730824
NIFTY_F1,20151119,09:28,7779.30,7785.00,7779.30,7785.00,52275,17730824
NIFTY_F1,20151119,09:29,7784.45,7788.00,7783.45,7786.35,66300,17763000
NIFTY_F1,20151119,09:30,7785.50,7787.00,7783.35,7784.55,63000,17763000

NIFTY_F1,20151119,09:31,7784.20,7785.25,7782.15,7783.25,27450,17763000
NIFTY_F1,20151119,09:32,7782.85,7784.75,7777.55,7778.05,29100,17803800
NIFTY_F1,20151119,09:33,7778.15,7779.00,7776.00,7778.75,35925,17803800
NIFTY_F1,20151119,09:34,7777.50,7779.60,7774.00,7774.50,24675,17803800
NIFTY_F1,20151119,09:35,7774.00,7779.70,7774.00,7777.75,25650,17820300
NIFTY_F1,20151119,09:36,7777.10,7779.75,7775.75,7777.00,33300,17820300
NIFTY_F1,20151119,09:37,7775.80,7779.40,7775.65,7775.65,41625,17820300
NIFTY_F1,20151119,09:38,7775.60,7776.85,7773.40,7775.50,62925,17866350
NIFTY_F1,20151119,09:39,7775.10,7776.45,7774.00,7774.00,39975,17866350
NIFTY_F1,20151119,09:40,7773.10,7775.40,7772.55,7773.75,52950,17866350
NIFTY_F1,20151119,09:41,7773.75,7777.25,7773.55,7774.00,74250,17891024
NIFTY_F1,20151119,09:42,7775.00,7776.25,7773.75,7775.35,40725,17891024
NIFTY_F1,20151119,09:43,7775.40,7777.20,7774.00,7775.80,30675,17891024
NIFTY_F1,20151119,09:44,7774.60,7779.80,7774.60,7779.00,23850,17943376
NIFTY_F1,20151119,09:45,7778.50,7780.00,7778.00,7780.00,18075,17943376
NIFTY_F1,20151119,09:46,7780.00,7785.20,7780.00,7785.20,38325,17943376
NIFTY_F1,20151119,09:47,7784.80,7786.40,7783.35,7785.90,43125,17937676
NIFTY_F1,20151119,09:48,7785.05,7786.00,7781.50,7783.80,37425,17937676
NIFTY_F1,20151119,09:49,7783.70,7784.35,7782.20,7783.50,22200,17937676
NIFTY_F1,20151119,09:50,7784.00,7784.50,7783.55,7783.75,12975,17889450
NIFTY_F1,20151119,09:51,7783.75,7789.00,7783.70,7788.10,63450,17889450
NIFTY_F1,20151119,09:52,7788.45,7789.55,7785.25,7786.75,70575,17889450
NIFTY_F1,20151119,09:53,7786.30,7787.00,7784.30,7785.85,14250,17852624
NIFTY_F1,20151119,09:54,7786.10,7786.10,7784.00,7784.55,12150,17852624
NIFTY_F1,20151119,09:55,7784.60,7787.95,7783.10,7787.80,14175,17852624
NIFTY_F1,20151119,09:56,7787.90,7789.00,7785.65,7786.45,17925,17858024
NIFTY_F1,20151119,09:57,7786.45,7787.00,7785.05,7785.10,12975,17858024
NIFTY_F1,20151119,09:58,7786.50,7786.50,7782.00,7783.05,20025,17858024
NIFTY_F1,20151119,09:59,7782.00,7783.55,7780.80,7782.00,16500,17845800
NIFTY_F1,20151119,10:00,7781.60,7782.00,7777.95,7779.20,23550,17845800
NIFTY_F1,20151119,10:01,7780.00,7781.00,7779.30,7780.55,11850,17845800
NIFTY_F1,20151119,10:02,7780.10,7782.40,7780.05,7780.05,21600,17859076
NIFTY_F1,20151119,10:03,7780.50,7781.25,7778.35,7778.95,11550,17859076
NIFTY_F1,20151119,10:04,7778.95,7778.95,7776.00,7777.00,12750,17859076
NIFTY_F1,20151119,10:05,7776.50,7779.50,7776.10,7779.15,9825,17854724
NIFTY_F1,20151119,10:06,7780.85,7782.90,7779.00,7782.00,16200,17854724
NIFTY_F1,20151119,10:07,7782.00,7782.70,7780.00,7782.50,6075,17854724
NIFTY_F1,20151119,10:08,7781.80,7783.45,7781.50,7782.95,7500,17848050
NIFTY_F1,20151119,10:09,7782.30,7783.00,7780.50,7781.00,12975,17848050
NIFTY_F1,20151119,10:10,7780.85,7782.05,7780.85,7781.70,5475,17848050
NIFTY_F1,20151119,10:11,7781.00,7783.00,7780.05,7782.10,7275,17858924
NIFTY_F1,20151119,10:12,7782.70,7785.00,7782.70,7784.10,10275,17858924
NIFTY_F1,20151119,10:13,7784.90,7786.90,7784.05,7785.00,10275,17858924
NIFTY_F1,20151119,10:14,7785.20,7788.65,7784.80,7788.00,18000,17863124
NIFTY_F1,20151119,10:15,7787.90,7788.65,7785.00,7786.00,21675,17863124
NIFTY_F1,20151119,10:16,7786.00,7786.00,7783.00,7783.95,16500,17863124
NIFTY_F1,20151119,10:17,7783.00,7783.00,7780.00,7781.00,18300,17871224
NIFTY_F1,20151119,10:18,7781.65,7785.75,7781.65,7784.70,18450,17871224
NIFTY_F1,20151119,10:19,7785.00,7789.00,7785.00,7787.00,12225,17871224
NIFTY_F1,20151119,10:20,7787.00,7798.65,7786.35,7795.00,172575,17875650
NIFTY_F1,20151119,10:21,7795.00,7798.80,7795.00,7798.35,55275,17875650
NIFTY_F1,20151119,10:22,7798.15,7802.00,7795.40,7801.95,93150,17875650
NIFTY_F1,20151119,10:23,7801.00,7801.90,7796.60,7797.60,43800,17835976
NIFTY_F1,20151119,10:24,7797.30,7799.00,7796.80,7799.00,28575,17835976
NIFTY_F1,20151119,10:25,7798.60,7799.00,7793.85,7797.00,42300,17835976
NIFTY_F1,20151119,10:26,7797.00,7797.00,7795.75,7796.50,18075,17827800
NIFTY_F1,20151119,10:27,7796.50,7798.00,7795.05,7797.80,20325,17827800
NIFTY_F1,20151119,10:28,7798.00,7804.45,7797.95,7804.00,50925,17827800
NIFTY_F1,20151119,10:29,7803.10,7808.80,7803.05,7807.00,97725,17816024
NIFTY_F1,20151119,10:30,7807.00,7809.90,7806.00,7806.50,66600,17816024

NIFTY_F1,20151119,10:31,7807.00,7807.65,7803.95,7805.00,30675,17816024
NIFTY_F1,20151119,10:32,7805.00,7807.45,7804.95,7804.95,28800,17803950
NIFTY_F1,20151119,10:33,7804.95,7805.25,7803.20,7804.00,26550,17803950
NIFTY_F1,20151119,10:34,7803.45,7806.50,7802.30,7806.30,35025,17803950
NIFTY_F1,20151119,10:35,7805.80,7808.00,7804.25,7808.00,15150,17803124
NIFTY_F1,20151119,10:36,7807.50,7808.00,7804.25,7804.55,18825,17803124
NIFTY_F1,20151119,10:37,7805.00,7813.25,7804.20,7811.90,112500,17803124
NIFTY_F1,20151119,10:38,7811.00,7814.90,7811.00,7812.70,60150,17797500
NIFTY_F1,20151119,10:39,7813.70,7814.85,7811.85,7814.00,47250,17797500
NIFTY_F1,20151119,10:40,7814.00,7822.00,7814.00,7820.00,168825,17797500
NIFTY_F1,20151119,10:41,7819.00,7821.50,7815.90,7815.90,53550,17749724
NIFTY_F1,20151119,10:42,7815.85,7817.80,7815.75,7816.00,52650,17749724
NIFTY_F1,20151119,10:43,7816.00,7816.00,7813.55,7813.60,21450,17749724
NIFTY_F1,20151119,10:44,7813.35,7814.60,7812.30,7813.00,37350,17744476
NIFTY_F1,20151119,10:45,7812.60,7814.05,7812.10,7812.10,27525,17744476
NIFTY_F1,20151119,10:46,7812.05,7813.75,7811.75,7813.75,18450,17744476
NIFTY_F1,20151119,10:47,7813.55,7816.45,7813.55,7814.70,20475,17747624
NIFTY_F1,20151119,10:48,7814.20,7815.00,7813.50,7814.50,11475,17747624
NIFTY_F1,20151119,10:49,7814.00,7814.45,7812.40,7813.55,7800,17747624
NIFTY_F1,20151119,10:50,7814.00,7816.70,7813.00,7815.90,16650,17753476
NIFTY_F1,20151119,10:51,7815.00,7818.75,7815.00,7818.60,20400,17753476
NIFTY_F1,20151119,10:52,7818.10,7821.90,7817.10,7821.90,30900,17753476
NIFTY_F1,20151119,10:53,7822.90,7824.40,7821.00,7821.25,56475,17773124
NIFTY_F1,20151119,10:54,7821.25,7822.70,7820.30,7821.20,28500,17773124
NIFTY_F1,20151119,10:55,7821.20,7821.80,7820.00,7820.10,25875,17773124
NIFTY_F1,20151119,10:56,7820.15,7830.00,7820.15,7829.55,137850,17757600
NIFTY_F1,20151119,10:57,7830.00,7831.60,7826.00,7827.25,84075,17757600
NIFTY_F1,20151119,10:58,7827.00,7830.00,7826.10,7829.00,35475,17757600
NIFTY_F1,20151119,10:59,7829.05,7829.05,7822.70,7823.00,33225,17711476
NIFTY_F1,20151119,11:00,7822.30,7824.00,7820.20,7822.20,22650,17711476
NIFTY_F1,20151119,11:01,7822.20,7826.65,7822.20,7826.05,20100,17711476
NIFTY_F1,20151119,11:02,7826.75,7827.65,7820.25,7820.25,32325,17733750
NIFTY_F1,20151119,11:03,7822.00,7824.00,7820.50,7821.55,25725,17733750
NIFTY_F1,20151119,11:04,7821.65,7823.80,7821.25,7821.25,10500,17733750
NIFTY_F1,20151119,11:05,7821.10,7821.25,7818.10,7819.20,26175,17744250
NIFTY_F1,20151119,11:06,7819.00,7822.85,7819.00,7820.05,23700,17744250
NIFTY_F1,20151119,11:07,7820.30,7822.00,7818.85,7821.15,17775,17744250
NIFTY_F1,20151119,11:08,7821.00,7821.15,7818.55,7819.25,22575,17753624
NIFTY_F1,20151119,11:09,7819.05,7820.00,7818.45,7819.80,15825,17753624
NIFTY_F1,20151119,11:10,7819.00,7819.50,7818.00,7818.00,19800,17753624
NIFTY_F1,20151119,11:11,7818.45,7818.95,7817.20,7817.40,14025,17761350
NIFTY_F1,20151119,11:12,7817.50,7820.00,7816.45,7820.00,45000,17761350
NIFTY_F1,20151119,11:13,7819.30,7819.50,7816.30,7816.70,11100,17761350
NIFTY_F1,20151119,11:14,7816.50,7819.20,7816.50,7817.50,18375,17764876
NIFTY_F1,20151119,11:15,7817.25,7819.00,7816.80,7819.00,9600,17764876
NIFTY_F1,20151119,11:16,7818.40,7819.75,7816.95,7817.00,18900,17764876
NIFTY_F1,20151119,11:17,7816.85,7816.95,7814.05,7815.00,22500,17775000
NIFTY_F1,20151119,11:18,7815.40,7816.05,7814.00,7815.00,15975,17775000
NIFTY_F1,20151119,11:19,7814.10,7815.95,7813.15,7815.00,10725,17775000
NIFTY_F1,20151119,11:20,7815.00,7815.50,7814.10,7814.10,8850,17780476
NIFTY_F1,20151119,11:21,7814.95,7814.95,7813.10,7813.50,7725,17780476
NIFTY_F1,20151119,11:22,7813.35,7814.90,7813.00,7813.25,10650,17780476
NIFTY_F1,20151119,11:23,7813.95,7814.95,7813.20,7814.40,15675,17671950
NIFTY_F1,20151119,11:24,7814.50,7816.50,7814.10,7815.70,13500,17671950
NIFTY_F1,20151119,11:25,7815.65,7822.00,7815.65,7821.90,21000,17671950
NIFTY_F1,20151119,11:26,7820.85,7822.00,7818.00,7818.00,9750,17678624
NIFTY_F1,20151119,11:27,7819.00,7819.90,7816.85,7819.80,14100,17678624
NIFTY_F1,20151119,11:28,7819.80,7820.00,7817.40,7818.05,6000,17678624
NIFTY_F1,20151119,11:29,7818.20,7821.00,7818.05,7820.10,10725,17678924
NIFTY_F1,20151119,11:30,7820.10,7823.00,7819.70,7822.90,19650,17678924

NIFTY_F1,20151119,11:31,7823.00,7824.90,7822.60,7824.05,18375,17678924
NIFTY_F1,20151119,11:32,7824.65,7824.65,7822.05,7823.00,7875,17683800
NIFTY_F1,20151119,11:33,7823.05,7824.50,7822.50,7824.00,11850,17683800
NIFTY_F1,20151119,11:34,7824.00,7824.50,7823.70,7824.00,4650,17683800
NIFTY_F1,20151119,11:35,7823.80,7823.80,7822.00,7822.60,8550,17687476
NIFTY_F1,20151119,11:36,7823.65,7823.65,7821.00,7821.00,7575,17687476
NIFTY_F1,20151119,11:37,7821.00,7821.25,7818.00,7818.70,10125,17687476
NIFTY_F1,20151119,11:38,7818.65,7819.80,7816.00,7816.00,20625,17681550
NIFTY_F1,20151119,11:39,7816.60,7817.15,7814.40,7814.45,19875,17681550
NIFTY_F1,20151119,11:40,7814.90,7817.50,7814.70,7817.00,21600,17681550
NIFTY_F1,20151119,11:41,7816.50,7816.50,7813.00,7813.00,15000,17686276
NIFTY_F1,20151119,11:42,7813.00,7818.45,7813.00,7818.00,21750,17686276
NIFTY_F1,20151119,11:43,7818.00,7818.00,7815.10,7816.80,8625,17686276
NIFTY_F1,20151119,11:44,7816.60,7817.50,7815.70,7816.95,6300,17690176
NIFTY_F1,20151119,11:45,7817.20,7818.70,7815.80,7817.10,9525,17690176
NIFTY_F1,20151119,11:46,7817.10,7817.45,7815.25,7817.45,8025,17690176
NIFTY_F1,20151119,11:47,7817.50,7818.65,7816.20,7817.00,11550,17700450
NIFTY_F1,20151119,11:48,7817.10,7818.45,7815.30,7817.05,10200,17700450
NIFTY_F1,20151119,11:49,7817.05,7817.05,7815.70,7815.75,6000,17700450
NIFTY_F1,20151119,11:50,7816.00,7817.50,7815.50,7817.10,8250,17706600
NIFTY_F1,20151119,11:51,7816.10,7818.75,7815.25,7818.40,10575,17706600
NIFTY_F1,20151119,11:52,7816.95,7817.90,7815.05,7817.00,8175,17706600
NIFTY_F1,20151119,11:53,7817.00,7819.90,7816.60,7819.00,5775,17715376
NIFTY_F1,20151119,11:54,7819.00,7821.15,7817.70,7819.50,9900,17715376
NIFTY_F1,20151119,11:55,7819.50,7823.90,7818.95,7823.70,43950,17715376
NIFTY_F1,20151119,11:56,7823.00,7824.25,7820.30,7822.00,16800,17740876
NIFTY_F1,20151119,11:57,7822.00,7824.80,7821.05,7824.80,17550,17740876
NIFTY_F1,20151119,11:58,7824.80,7831.25,7823.95,7830.00,101325,17740876
NIFTY_F1,20151119,11:59,7829.00,7830.10,7827.70,7829.00,37875,17771700
NIFTY_F1,20151119,12:00,7828.10,7828.20,7825.45,7826.15,7200,17771700
NIFTY_F1,20151119,12:01,7826.05,7828.00,7825.60,7827.00,8475,17771700
NIFTY_F1,20151119,12:02,7827.00,7834.05,7827.00,7832.15,65025,17770050
NIFTY_F1,20151119,12:03,7832.15,7833.00,7829.50,7829.85,72150,17770050
NIFTY_F1,20151119,12:04,7829.50,7829.75,7827.05,7828.80,15975,17770050
NIFTY_F1,20151119,12:05,7828.00,7828.00,7825.40,7826.15,16875,17743950
NIFTY_F1,20151119,12:06,7826.10,7828.80,7826.05,7827.70,19275,17743950
NIFTY_F1,20151119,12:07,7826.60,7827.60,7825.15,7825.15,9825,17743950
NIFTY_F1,20151119,12:08,7825.35,7827.00,7824.35,7824.35,17250,17746724
NIFTY_F1,20151119,12:09,7824.95,7827.00,7824.05,7827.00,9825,17746724
NIFTY_F1,20151119,12:10,7827.45,7827.45,7825.70,7826.00,9375,17746724
NIFTY_F1,20151119,12:11,7826.00,7826.05,7824.80,7825.95,9825,17742824
NIFTY_F1,20151119,12:12,7825.05,7826.45,7824.20,7824.60,21600,17742824
NIFTY_F1,20151119,12:13,7824.25,7827.50,7824.20,7826.60,5700,17742824
NIFTY_F1,20151119,12:14,7826.70,7828.80,7826.50,7828.40,9375,17746576
NIFTY_F1,20151119,12:15,7828.00,7828.60,7827.10,7827.10,4125,17746576
NIFTY_F1,20151119,12:16,7827.85,7827.85,7825.60,7825.60,5325,17746576
NIFTY_F1,20151119,12:17,7825.60,7827.00,7824.75,7827.00,9000,17745376
NIFTY_F1,20151119,12:18,7827.00,7829.50,7826.00,7829.25,20175,17745376
NIFTY_F1,20151119,12:19,7827.45,7829.25,7826.85,7828.40,21750,17745376
NIFTY_F1,20151119,12:20,7828.50,7828.75,7827.35,7827.75,26100,17750400
NIFTY_F1,20151119,12:21,7827.80,7827.80,7825.00,7826.80,17400,17750400
NIFTY_F1,20151119,12:22,7826.50,7828.05,7825.40,7827.10,13050,17750400
NIFTY_F1,20151119,12:23,7827.10,7827.80,7825.20,7827.35,6900,17764800
NIFTY_F1,20151119,12:24,7827.90,7828.70,7827.05,7828.70,20850,17764800
NIFTY_F1,20151119,12:25,7828.40,7830.00,7828.40,7830.00,14175,17764800
NIFTY_F1,20151119,12:26,7830.00,7831.65,7829.70,7831.00,40650,17775300
NIFTY_F1,20151119,12:27,7830.60,7833.15,7830.15,7833.05,26475,17775300
NIFTY_F1,20151119,12:28,7833.05,7838.90,7833.05,7834.00,153150,17775300
NIFTY_F1,20151119,12:29,7833.00,7835.35,7831.45,7833.30,45675,17800500
NIFTY_F1,20151119,12:30,7833.90,7834.00,7831.10,7832.90,12450,17800500

NIFTY_F1,20151119,12:31,7832.95,7833.00,7831.10,7831.10,9525,17800500
NIFTY_F1,20151119,12:32,7831.10,7831.50,7829.10,7829.10,11775,17825776
NIFTY_F1,20151119,12:33,7829.10,7829.55,7828.35,7829.00,9750,17825776
NIFTY_F1,20151119,12:34,7829.45,7831.00,7829.45,7829.65,15075,17825776
NIFTY_F1,20151119,12:35,7829.50,7832.00,7829.50,7832.00,14100,17826076
NIFTY_F1,20151119,12:36,7831.65,7832.00,7829.15,7829.15,22725,17826076
NIFTY_F1,20151119,12:37,7829.25,7832.00,7829.00,7830.55,26625,17826076
NIFTY_F1,20151119,12:38,7830.45,7830.55,7829.10,7829.10,24075,17840250
NIFTY_F1,20151119,12:39,7829.10,7829.50,7828.35,7828.40,14400,17840250
NIFTY_F1,20151119,12:40,7828.95,7829.75,7828.30,7829.50,10350,17840250
NIFTY_F1,20151119,12:41,7829.55,7829.55,7828.30,7828.30,6600,17848950
NIFTY_F1,20151119,12:42,7829.10,7833.45,7829.10,7832.55,16875,17848950
NIFTY_F1,20151119,12:43,7832.50,7834.75,7832.50,7833.95,10125,17848950
NIFTY_F1,20151119,12:44,7833.55,7833.95,7831.90,7832.80,14400,17840250
NIFTY_F1,20151119,12:45,7833.25,7834.50,7832.85,7833.50,7200,17840250
NIFTY_F1,20151119,12:46,7833.50,7834.80,7833.50,7834.50,10425,17840250
NIFTY_F1,20151119,12:47,7834.55,7834.55,7832.10,7832.10,10275,17837324
NIFTY_F1,20151119,12:48,7832.15,7832.40,7830.55,7830.55,6450,17837324
NIFTY_F1,20151119,12:49,7830.55,7832.50,7829.05,7831.05,16725,17837324
NIFTY_F1,20151119,12:50,7831.00,7832.60,7830.05,7830.05,13800,17832300
NIFTY_F1,20151119,12:51,7830.15,7830.70,7830.05,7830.40,6675,17832300
NIFTY_F1,20151119,12:52,7830.10,7831.00,7829.80,7829.80,17175,17832300
NIFTY_F1,20151119,12:53,7829.15,7831.00,7828.00,7829.30,16125,17827200
NIFTY_F1,20151119,12:54,7829.30,7830.50,7829.10,7829.30,4800,17827200
NIFTY_F1,20151119,12:55,7829.20,7830.35,7829.20,7830.00,6450,17827200
NIFTY_F1,20151119,12:56,7829.55,7835.70,7829.40,7835.70,26625,17834400
NIFTY_F1,20151119,12:57,7835.55,7837.00,7834.50,7835.50,16050,17834400
NIFTY_F1,20151119,12:58,7835.50,7835.50,7833.40,7834.50,15675,17834400
NIFTY_F1,20151119,12:59,7834.35,7834.70,7832.85,7832.85,9150,17826676
NIFTY_F1,20151119,13:00,7833.60,7836.70,7833.60,7835.70,12675,17826676
NIFTY_F1,20151119,13:01,7835.70,7836.00,7832.00,7832.05,18225,17826676
NIFTY_F1,20151119,13:02,7833.10,7835.00,7832.15,7834.50,10350,17831476
NIFTY_F1,20151119,13:03,7834.95,7835.00,7834.00,7834.90,4275,17831476
NIFTY_F1,20151119,13:04,7833.50,7835.90,7833.15,7834.75,14700,17831476
NIFTY_F1,20151119,13:05,7834.75,7845.00,7833.80,7842.95,182850,17834776
NIFTY_F1,20151119,13:06,7843.90,7847.70,7842.80,7844.40,96075,17834776
NIFTY_F1,20151119,13:07,7843.00,7845.50,7842.95,7844.65,56325,17834776
NIFTY_F1,20151119,13:08,7845.00,7846.05,7843.15,7845.00,47550,17796450
NIFTY_F1,20151119,13:09,7845.00,7847.00,7845.00,7845.20,20175,17796450
NIFTY_F1,20151119,13:10,7845.20,7847.10,7844.10,7844.60,43725,17796450
NIFTY_F1,20151119,13:11,7844.55,7847.00,7844.25,7845.00,22650,17791124
NIFTY_F1,20151119,13:12,7844.95,7846.00,7842.80,7843.05,42600,17791124
NIFTY_F1,20151119,13:13,7843.00,7843.00,7841.30,7841.30,24225,17791124
NIFTY_F1,20151119,13:14,7841.30,7841.75,7840.70,7840.70,30300,17801024
NIFTY_F1,20151119,13:15,7840.65,7841.60,7840.05,7840.15,22950,17801024
NIFTY_F1,20151119,13:16,7840.05,7843.80,7840.05,7843.00,18000,17801024
NIFTY_F1,20151119,13:17,7843.00,7846.70,7842.75,7846.00,30000,17785950
NIFTY_F1,20151119,13:18,7845.50,7850.00,7845.50,7845.95,86625,17785950
NIFTY_F1,20151119,13:19,7846.60,7846.75,7843.10,7843.90,23400,17785950
NIFTY_F1,20151119,13:20,7843.10,7844.50,7842.55,7842.55,17250,17785200
NIFTY_F1,20151119,13:21,7842.05,7844.00,7842.00,7843.50,18075,17785200
NIFTY_F1,20151119,13:22,7843.25,7844.55,7842.05,7843.00,14475,17785200
NIFTY_F1,20151119,13:23,7843.50,7843.50,7842.00,7842.00,12150,17774476
NIFTY_F1,20151119,13:24,7842.00,7848.45,7841.60,7847.65,25350,17774476
NIFTY_F1,20151119,13:25,7847.50,7848.20,7845.50,7845.50,17550,17774476
NIFTY_F1,20151119,13:26,7845.60,7848.50,7844.85,7848.50,20550,17785200
NIFTY_F1,20151119,13:27,7848.00,7848.80,7844.05,7844.90,27450,17785200
NIFTY_F1,20151119,13:28,7844.55,7844.60,7841.25,7842.50,33825,17785200
NIFTY_F1,20151119,13:29,7842.50,7844.20,7841.60,7843.60,23700,17799824
NIFTY_F1,20151119,13:30,7844.00,7845.90,7843.00,7845.90,33600,17799824

NIFTY_F1,20151119,13:31,7848.00,7848.05,7843.55,7845.00,33900,17799824
NIFTY_F1,20151119,13:32,7845.00,7847.00,7842.20,7842.20,31650,17832600
NIFTY_F1,20151119,13:33,7842.00,7842.00,7838.95,7838.95,50775,17832600
NIFTY_F1,20151119,13:34,7839.75,7844.40,7838.40,7843.00,54375,17832600
NIFTY_F1,20151119,13:35,7842.50,7844.00,7840.00,7841.45,41625,17859824
NIFTY_F1,20151119,13:36,7841.00,7842.75,7839.70,7839.70,37500,17859824
NIFTY_F1,20151119,13:37,7839.15,7840.00,7838.00,7838.00,30525,17859824
NIFTY_F1,20151119,13:38,7838.00,7838.50,7835.20,7836.45,61125,17877376
NIFTY_F1,20151119,13:39,7836.50,7836.70,7832.20,7833.10,78675,17877376
NIFTY_F1,20151119,13:40,7833.30,7837.00,7831.60,7836.05,104475,17877376
NIFTY_F1,20151119,13:41,7836.00,7836.80,7832.45,7833.00,25425,17951024
NIFTY_F1,20151119,13:42,7833.00,7836.90,7832.20,7836.90,19275,17951024
NIFTY_F1,20151119,13:43,7836.90,7839.00,7836.50,7838.15,34275,17951024
NIFTY_F1,20151119,13:44,7838.20,7843.50,7838.00,7841.20,107775,17970300
NIFTY_F1,20151119,13:45,7840.85,7844.05,7840.00,7842.50,79425,17970300
NIFTY_F1,20151119,13:46,7844.00,7847.70,7843.50,7844.90,68250,17970300
NIFTY_F1,20151119,13:47,7844.90,7847.60,7844.60,7845.00,40725,18139500
NIFTY_F1,20151119,13:48,7845.00,7848.00,7844.65,7846.35,36975,18139500
NIFTY_F1,20151119,13:49,7845.25,7847.60,7845.00,7845.65,14250,18139500
NIFTY_F1,20151119,13:50,7845.35,7848.00,7844.00,7844.00,13350,18160050
NIFTY_F1,20151119,13:51,7845.00,7845.00,7841.00,7842.70,33450,18160050
NIFTY_F1,20151119,13:52,7843.00,7843.00,7839.15,7841.00,31875,18160050
NIFTY_F1,20151119,13:53,7839.25,7841.55,7837.20,7839.20,20925,18164024
NIFTY_F1,20151119,13:54,7840.00,7842.90,7839.00,7842.90,10350,18164024
NIFTY_F1,20151119,13:55,7841.55,7842.95,7841.30,7842.00,5100,18164024
NIFTY_F1,20151119,13:56,7842.20,7842.20,7838.50,7840.50,19500,18158624
NIFTY_F1,20151119,13:57,7840.00,7840.45,7836.60,7837.00,23175,18158624
NIFTY_F1,20151119,13:58,7837.00,7839.00,7834.00,7836.00,23475,18158624
NIFTY_F1,20151119,13:59,7837.00,7837.00,7834.15,7835.25,13650,18163200
NIFTY_F1,20151119,14:00,7835.00,7835.95,7833.30,7834.00,12900,18163200
NIFTY_F1,20151119,14:01,7833.30,7836.20,7833.25,7835.50,16575,18163200
NIFTY_F1,20151119,14:02,7836.15,7840.60,7835.10,7838.35,37200,18168524
NIFTY_F1,20151119,14:03,7837.05,7839.75,7836.15,7838.90,15900,18168524
NIFTY_F1,20151119,14:04,7837.70,7838.45,7835.35,7837.85,22125,18168524
NIFTY_F1,20151119,14:05,7838.00,7841.60,7837.60,7840.10,25425,18190500
NIFTY_F1,20151119,14:06,7841.40,7841.40,7839.00,7839.10,16650,18190500
NIFTY_F1,20151119,14:07,7839.55,7842.00,7839.55,7841.65,8175,18190500
NIFTY_F1,20151119,14:08,7842.00,7844.00,7840.60,7840.60,22275,18205876
NIFTY_F1,20151119,14:09,7841.80,7843.00,7840.95,7843.00,16875,18205876
NIFTY_F1,20151119,14:10,7843.45,7854.80,7843.00,7850.10,150975,18205876
NIFTY_F1,20151119,14:11,7846.00,7846.65,7840.00,7840.00,51375,18172950
NIFTY_F1,20151119,14:12,7841.00,7841.40,7838.00,7838.00,33825,18172950
NIFTY_F1,20151119,14:13,7838.00,7839.20,7834.00,7834.60,55800,18172950
NIFTY_F1,20151119,14:14,7834.00,7834.00,7826.50,7831.15,96000,18183224
NIFTY_F1,20151119,14:15,7830.00,7835.00,7828.45,7829.15,42225,18183224
NIFTY_F1,20151119,14:16,7829.15,7831.50,7826.15,7826.15,26400,18183224
NIFTY_F1,20151119,14:17,7826.15,7827.95,7823.35,7827.00,66300,18091424
NIFTY_F1,20151119,14:18,7826.55,7830.00,7824.15,7830.00,54300,18091424
NIFTY_F1,20151119,14:19,7829.70,7834.20,7829.25,7832.00,35850,18091424
NIFTY_F1,20151119,14:20,7831.00,7834.30,7831.00,7833.10,18600,18115124
NIFTY_F1,20151119,14:21,7833.10,7838.00,7833.10,7836.50,41475,18115124
NIFTY_F1,20151119,14:22,7836.60,7838.35,7833.30,7837.00,21750,18115124
NIFTY_F1,20151119,14:23,7837.00,7837.00,7833.00,7835.05,11025,18124050
NIFTY_F1,20151119,14:24,7834.80,7834.80,7830.10,7833.00,24075,18124050
NIFTY_F1,20151119,14:25,7830.80,7834.75,7830.10,7833.05,29250,18124050
NIFTY_F1,20151119,14:26,7833.15,7835.00,7832.00,7833.15,12150,18143476
NIFTY_F1,20151119,14:27,7833.40,7836.00,7832.10,7835.05,19350,18143476
NIFTY_F1,20151119,14:28,7833.10,7834.70,7832.55,7834.50,13050,18143476
NIFTY_F1,20151119,14:29,7834.50,7834.50,7831.50,7831.50,17775,18154050
NIFTY_F1,20151119,14:30,7831.15,7831.15,7827.75,7827.75,20850,18154050

NIFTY_F1,20151119,14:31,7827.00,7830.10,7826.30,7830.10,33300,18154050
NIFTY_F1,20151119,14:32,7828.65,7829.00,7826.00,7828.50,18525,18170924
NIFTY_F1,20151119,14:33,7828.50,7829.90,7827.30,7827.30,9300,18170924
NIFTY_F1,20151119,14:34,7828.00,7829.20,7826.10,7828.15,16650,18170924
NIFTY_F1,20151119,14:35,7828.20,7828.75,7821.55,7823.00,45375,18173550
NIFTY_F1,20151119,14:36,7823.45,7825.00,7821.50,7823.85,26025,18173550
NIFTY_F1,20151119,14:37,7824.50,7827.35,7821.50,7826.60,25125,18173550
NIFTY_F1,20151119,14:38,7827.35,7830.00,7826.65,7829.00,22275,18129450
NIFTY_F1,20151119,14:39,7828.20,7829.95,7824.05,7824.05,22425,18129450
NIFTY_F1,20151119,14:40,7824.05,7826.90,7823.05,7825.50,26400,18129450
NIFTY_F1,20151119,14:41,7826.00,7828.25,7825.50,7828.25,11025,18134176
NIFTY_F1,20151119,14:42,7828.70,7830.05,7827.40,7830.05,18300,18134176
NIFTY_F1,20151119,14:43,7830.35,7836.90,7830.00,7836.10,35325,18134176
NIFTY_F1,20151119,14:44,7836.10,7837.25,7833.35,7835.15,26175,18143700
NIFTY_F1,20151119,14:45,7834.20,7836.95,7834.20,7836.90,24000,18143700
NIFTY_F1,20151119,14:46,7836.45,7841.95,7836.40,7840.00,43425,18143700
NIFTY_F1,20151119,14:47,7840.00,7840.95,7835.65,7839.00,26925,18138376
NIFTY_F1,20151119,14:48,7840.00,7842.40,7839.00,7842.40,31800,18138376
NIFTY_F1,20151119,14:49,7842.00,7844.80,7841.40,7843.00,28725,18138376
NIFTY_F1,20151119,14:50,7842.00,7844.65,7841.75,7841.75,25500,18135300
NIFTY_F1,20151119,14:51,7841.70,7841.70,7838.10,7840.60,12825,18135300
NIFTY_F1,20151119,14:52,7840.60,7841.00,7838.25,7839.25,5625,18135300
NIFTY_F1,20151119,14:53,7840.10,7841.00,7839.00,7839.10,9450,18135824
NIFTY_F1,20151119,14:54,7839.00,7839.20,7836.40,7837.95,13575,18135824
NIFTY_F1,20151119,14:55,7836.75,7841.95,7836.50,7841.95,24750,18135824
NIFTY_F1,20151119,14:56,7841.55,7842.00,7839.75,7841.30,17475,18143550
NIFTY_F1,20151119,14:57,7841.50,7843.75,7840.15,7840.15,10875,18143550
NIFTY_F1,20151119,14:58,7841.00,7842.00,7840.15,7842.00,12975,18143550
NIFTY_F1,20151119,14:59,7841.50,7841.80,7839.10,7841.20,23850,18155100
NIFTY_F1,20151119,15:00,7841.00,7841.80,7840.50,7841.65,13425,18155100
NIFTY_F1,20151119,15:01,7841.20,7842.00,7839.00,7842.00,24900,18155100
NIFTY_F1,20151119,15:02,7842.00,7842.00,7839.85,7841.00,22050,18173176
NIFTY_F1,20151119,15:03,7841.00,7841.70,7840.00,7840.20,16275,18173176
NIFTY_F1,20151119,15:04,7840.15,7840.45,7838.00,7839.50,30075,18173176
NIFTY_F1,20151119,15:05,7839.15,7839.90,7837.30,7838.65,23925,18192150
NIFTY_F1,20151119,15:06,7838.65,7848.00,7837.10,7847.20,48075,18192150
NIFTY_F1,20151119,15:07,7848.00,7849.20,7846.00,7846.95,70050,18192150
NIFTY_F1,20151119,15:08,7846.00,7846.70,7844.55,7845.60,37350,18184200
NIFTY_F1,20151119,15:09,7845.30,7845.95,7843.15,7843.15,30825,18184200
NIFTY_F1,20151119,15:10,7843.95,7847.80,7843.35,7845.20,22800,18184200
NIFTY_F1,20151119,15:11,7845.20,7851.30,7845.20,7851.25,66075,18191550
NIFTY_F1,20151119,15:12,7851.20,7857.90,7850.10,7855.25,214650,18191550
NIFTY_F1,20151119,15:13,7856.00,7857.90,7855.50,7855.55,76575,18191550
NIFTY_F1,20151119,15:14,7855.50,7857.90,7855.25,7857.00,30225,18212250
NIFTY_F1,20151119,15:15,7857.50,7857.65,7854.00,7856.25,42375,18212250
NIFTY_F1,20151119,15:16,7856.25,7862.00,7855.80,7860.00,120750,18212250
NIFTY_F1,20151119,15:17,7861.00,7869.70,7861.00,7868.45,216525,18175124
NIFTY_F1,20151119,15:18,7868.10,7871.30,7867.55,7868.05,158400,18175124
NIFTY_F1,20151119,15:19,7868.00,7869.60,7866.50,7866.50,69225,18175124
NIFTY_F1,20151119,15:20,7866.15,7866.30,7862.60,7862.85,81075,18140250
NIFTY_F1,20151119,15:21,7862.65,7865.85,7861.00,7864.00,106800,18140250
NIFTY_F1,20151119,15:22,7864.50,7866.30,7864.00,7864.25,65025,18140250
NIFTY_F1,20151119,15:23,7864.50,7864.90,7862.60,7862.60,80025,18152776
NIFTY_F1,20151119,15:24,7863.35,7863.75,7861.35,7861.35,78825,18152776
NIFTY_F1,20151119,15:25,7862.00,7862.50,7860.10,7862.05,87000,18152776
NIFTY_F1,20151119,15:26,7861.75,7862.35,7858.05,7858.05,97425,18237976
NIFTY_F1,20151119,15:27,7858.75,7858.75,7855.65,7856.00,100725,18237976
NIFTY_F1,20151119,15:28,7856.80,7857.80,7854.85,7857.00,129300,18237976
NIFTY_F1,20151119,15:29,7856.90,7859.00,7856.50,7859.00,107850,18360900
NIFTY_F1,20151119,15:30,7858.95,7860.00,7857.85,7859.90,131850,18360900

NIFTY_F1,20151120,09:16,7854.00,7854.00,7838.00,7841.50,114000,16679475
NIFTY_F1,20151120,09:17,7842.05,7844.00,7838.00,7840.00,56100,16679475
NIFTY_F1,20151120,09:18,7840.45,7843.80,7840.00,7842.90,42900,16730550
NIFTY_F1,20151120,09:19,7842.85,7845.00,7841.60,7843.65,75750,16730550
NIFTY_F1,20151120,09:20,7842.20,7842.90,7840.00,7840.00,23100,16730550
NIFTY_F1,20151120,09:21,7840.05,7846.95,7840.00,7846.50,23700,16769475
NIFTY_F1,20151120,09:22,7846.50,7848.40,7845.00,7847.75,39000,16769475
NIFTY_F1,20151120,09:23,7848.15,7850.50,7845.65,7849.05,46350,16769475
NIFTY_F1,20151120,09:24,7849.20,7853.00,7848.90,7850.75,43050,16760100
NIFTY_F1,20151120,09:25,7850.85,7850.85,7845.95,7847.00,30525,16760100
NIFTY_F1,20151120,09:26,7846.60,7848.40,7844.65,7845.50,19575,16760100
NIFTY_F1,20151120,09:27,7846.00,7846.00,7844.00,7844.95,11475,16778100
NIFTY_F1,20151120,09:28,7844.05,7844.50,7840.95,7841.05,25350,16778100
NIFTY_F1,20151120,09:29,7841.00,7841.90,7838.60,7840.55,36450,16778100
NIFTY_F1,20151120,09:30,7840.15,7842.95,7840.15,7840.75,23100,16798500
NIFTY_F1,20151120,09:31,7840.00,7842.45,7836.65,7839.00,44775,16798500
NIFTY_F1,20151120,09:32,7838.10,7840.00,7836.10,7839.05,39675,16798500
NIFTY_F1,20151120,09:33,7839.90,7841.00,7837.50,7839.85,26850,16846800
NIFTY_F1,20151120,09:34,7839.90,7839.90,7837.10,7839.30,16275,16846800
NIFTY_F1,20151120,09:35,7838.55,7841.00,7837.70,7840.00,17025,16846800
NIFTY_F1,20151120,09:36,7840.20,7840.40,7838.35,7839.10,16125,16857150
NIFTY_F1,20151120,09:37,7841.75,7841.75,7839.00,7840.90,15450,16857150
NIFTY_F1,20151120,09:38,7841.00,7845.45,7841.00,7845.00,24525,16857150
NIFTY_F1,20151120,09:39,7845.00,7845.95,7842.85,7843.55,25650,16870576
NIFTY_F1,20151120,09:40,7844.15,7845.00,7843.05,7845.00,6675,16870576
NIFTY_F1,20151120,09:41,7843.85,7847.80,7843.85,7847.80,10125,16870576
NIFTY_F1,20151120,09:42,7847.50,7849.00,7846.00,7846.30,17475,16885050
NIFTY_F1,20151120,09:43,7846.45,7847.00,7845.15,7845.25,8400,16885050
NIFTY_F1,20151120,09:44,7845.20,7846.70,7844.50,7845.00,10725,16885050
NIFTY_F1,20151120,09:45,7845.00,7847.00,7844.30,7847.00,8400,16892476
NIFTY_F1,20151120,09:46,7846.15,7848.95,7845.00,7848.50,24375,16892476
NIFTY_F1,20151120,09:47,7848.35,7848.95,7845.55,7846.00,42225,16892476
NIFTY_F1,20151120,09:48,7845.75,7845.90,7843.05,7844.00,49725,16900424
NIFTY_F1,20151120,09:49,7843.00,7843.95,7840.30,7840.30,39525,16900424
NIFTY_F1,20151120,09:50,7840.00,7840.00,7838.40,7839.40,16725,16900424
NIFTY_F1,20151120,09:51,7839.45,7840.00,7837.85,7837.95,11175,16918350
NIFTY_F1,20151120,09:52,7838.50,7839.85,7837.15,7837.15,11400,16918350
NIFTY_F1,20151120,09:53,7836.50,7837.00,7834.20,7834.65,49500,16918350
NIFTY_F1,20151120,09:54,7834.65,7834.65,7830.50,7830.50,44550,16944824
NIFTY_F1,20151120,09:55,7830.40,7833.05,7828.65,7831.85,42450,16944824
NIFTY_F1,20151120,09:56,7831.45,7831.65,7829.00,7830.25,18150,16944824
NIFTY_F1,20151120,09:57,7830.05,7830.65,7822.00,7826.00,80550,16962150
NIFTY_F1,20151120,09:58,7826.20,7829.30,7824.40,7825.60,26475,16962150
NIFTY_F1,20151120,09:59,7827.00,7828.55,7824.05,7828.00,29250,16962150
NIFTY_F1,20151120,10:00,7828.00,7829.20,7827.50,7829.05,10650,16958776
NIFTY_F1,20151120,10:01,7829.70,7832.30,7829.20,7832.30,20400,16958776
NIFTY_F1,20151120,10:02,7832.45,7832.65,7830.00,7831.10,22575,16958776
NIFTY_F1,20151120,10:03,7831.60,7835.00,7831.05,7833.90,26100,16966650
NIFTY_F1,20151120,10:04,7833.90,7835.40,7833.30,7835.40,26175,16966650
NIFTY_F1,20151120,10:05,7835.25,7835.65,7831.15,7833.00,39450,16966650
NIFTY_F1,20151120,10:06,7832.00,7833.45,7829.80,7830.70,18825,16978724
NIFTY_F1,20151120,10:07,7830.00,7830.80,7826.90,7827.00,18900,16978724
NIFTY_F1,20151120,10:08,7827.20,7828.90,7823.75,7823.85,24900,16978724
NIFTY_F1,20151120,10:09,7823.80,7825.00,7823.80,7824.70,13725,16970476
NIFTY_F1,20151120,10:10,7824.65,7825.35,7823.10,7824.05,31650,16970476
NIFTY_F1,20151120,10:11,7824.10,7828.65,7824.10,7828.30,22650,16970476
NIFTY_F1,20151120,10:12,7828.60,7828.65,7827.00,7828.00,9600,16979024
NIFTY_F1,20151120,10:13,7828.40,7828.90,7827.00,7827.80,8025,16979024
NIFTY_F1,20151120,10:14,7828.75,7828.75,7823.50,7823.50,25275,16979024
NIFTY_F1,20151120,10:15,7823.50,7827.40,7823.50,7826.50,15525,16984124

NIFTY_F1,20151120,10:16,7827.00,7827.40,7825.50,7827.40,6150,16984124
NIFTY_F1,20151120,10:17,7827.40,7827.40,7826.50,7826.55,10950,16984124
NIFTY_F1,20151120,10:18,7826.60,7828.00,7825.00,7825.95,7800,16992976
NIFTY_F1,20151120,10:19,7826.00,7828.30,7824.05,7827.30,12900,16992976
NIFTY_F1,20151120,10:20,7827.00,7832.95,7827.00,7832.95,18000,16992976
NIFTY_F1,20151120,10:21,7832.80,7833.00,7827.65,7830.15,30675,16997924
NIFTY_F1,20151120,10:22,7831.30,7831.50,7827.15,7829.65,16125,16997924
NIFTY_F1,20151120,10:23,7829.65,7831.85,7829.65,7830.90,15300,16997924
NIFTY_F1,20151120,10:24,7830.60,7833.00,7830.10,7833.00,21375,17041050
NIFTY_F1,20151120,10:25,7833.00,7833.15,7830.05,7830.75,13200,17041050
NIFTY_F1,20151120,10:26,7830.75,7832.00,7830.00,7830.65,9150,17041050
NIFTY_F1,20151120,10:27,7830.55,7832.95,7830.00,7831.05,9600,17048024
NIFTY_F1,20151120,10:28,7831.05,7831.70,7830.10,7830.15,10800,17048024
NIFTY_F1,20151120,10:29,7829.50,7832.00,7829.50,7832.00,12900,17048024
NIFTY_F1,20151120,10:30,7831.05,7832.00,7831.00,7831.00,7575,17058600
NIFTY_F1,20151120,10:31,7831.00,7831.00,7829.10,7829.10,7275,17058600
NIFTY_F1,20151120,10:32,7829.10,7831.85,7829.10,7831.85,5175,17058600
NIFTY_F1,20151120,10:33,7831.60,7833.90,7831.55,7833.00,7575,17061300
NIFTY_F1,20151120,10:34,7832.90,7838.00,7832.90,7838.00,33525,17061300
NIFTY_F1,20151120,10:35,7838.00,7839.40,7836.05,7838.50,52950,17061300
NIFTY_F1,20151120,10:36,7838.00,7838.80,7837.00,7838.80,23475,17115000
NIFTY_F1,20151120,10:37,7838.00,7839.00,7837.60,7839.00,13650,17115000
NIFTY_F1,20151120,10:38,7839.00,7839.95,7838.50,7839.00,26325,17115000
NIFTY_F1,20151120,10:39,7839.00,7840.00,7838.00,7839.10,6900,17147324
NIFTY_F1,20151120,10:40,7840.00,7840.00,7838.05,7838.75,15375,17147324
NIFTY_F1,20151120,10:41,7838.65,7839.00,7836.95,7837.00,12075,17147324
NIFTY_F1,20151120,10:42,7836.45,7837.00,7834.50,7836.00,14100,17158800
NIFTY_F1,20151120,10:43,7836.10,7836.15,7834.55,7836.00,7950,17158800
NIFTY_F1,20151120,10:44,7835.05,7839.00,7834.55,7838.00,29400,17158800
NIFTY_F1,20151120,10:45,7836.40,7838.90,7836.35,7838.00,2550,17188500
NIFTY_F1,20151120,10:46,7838.00,7844.00,7838.00,7843.00,30600,17188500
NIFTY_F1,20151120,10:47,7843.60,7847.40,7843.20,7845.35,43050,17188500
NIFTY_F1,20151120,10:48,7845.40,7859.25,7845.35,7857.90,120825,17210850
NIFTY_F1,20151120,10:49,7857.45,7869.95,7855.05,7867.25,161250,17210850
NIFTY_F1,20151120,10:50,7868.60,7895.00,7868.60,7886.45,641325,17210850
NIFTY_F1,20151120,10:51,7886.60,7886.95,7880.10,7882.70,175725,17200350
NIFTY_F1,20151120,10:52,7882.95,7897.00,7882.95,7892.90,198375,17200350
NIFTY_F1,20151120,10:53,7892.45,7902.65,7891.55,7895.95,213300,17200350
NIFTY_F1,20151120,10:54,7896.50,7896.85,7891.10,7894.65,95250,17279476
NIFTY_F1,20151120,10:55,7894.25,7894.25,7888.00,7888.60,67275,17279476
NIFTY_F1,20151120,10:56,7889.55,7900.00,7888.95,7899.95,118200,17279476
NIFTY_F1,20151120,10:57,7900.05,7900.90,7894.15,7898.05,108600,17338350
NIFTY_F1,20151120,10:58,7898.80,7902.90,7896.25,7896.25,116550,17338350
NIFTY_F1,20151120,10:59,7895.95,7905.00,7893.10,7902.00,124800,17338350
NIFTY_F1,20151120,11:00,7903.40,7905.00,7898.70,7900.00,69975,17435850
NIFTY_F1,20151120,11:01,7899.55,7909.00,7899.50,7906.05,119400,17435850
NIFTY_F1,20151120,11:02,7905.85,7908.00,7901.40,7902.20,77775,17435850
NIFTY_F1,20151120,11:03,7902.05,7907.80,7901.45,7906.00,67200,17460676
NIFTY_F1,20151120,11:04,7906.70,7906.70,7903.00,7903.00,37950,17460676
NIFTY_F1,20151120,11:05,7903.00,7903.00,7900.05,7900.05,44175,17460676
NIFTY_F1,20151120,11:06,7900.00,7901.05,7899.10,7901.00,35850,17519176
NIFTY_F1,20151120,11:07,7902.30,7904.30,7900.00,7904.00,26925,17519176
NIFTY_F1,20151120,11:08,7904.40,7907.40,7903.65,7907.00,49950,17519176
NIFTY_F1,20151120,11:09,7906.95,7908.00,7902.95,7904.25,33675,17568824
NIFTY_F1,20151120,11:10,7903.80,7904.00,7900.45,7900.45,26175,17568824
NIFTY_F1,20151120,11:11,7900.50,7903.20,7900.00,7901.95,22500,17568824
NIFTY_F1,20151120,11:12,7901.95,7909.00,7900.00,7909.00,47175,17475824
NIFTY_F1,20151120,11:13,7908.40,7917.00,7908.40,7910.65,157125,17475824
NIFTY_F1,20151120,11:14,7910.40,7913.65,7909.00,7913.30,43725,17475824
NIFTY_F1,20151120,11:15,7913.20,7916.45,7910.55,7914.50,59700,17453100

NIFTY_F1,20151120,11:16,7914.00,7916.90,7913.55,7915.95,58050,17453100
NIFTY_F1,20151120,11:17,7915.25,7915.25,7910.80,7912.00,57300,17453100
NIFTY_F1,20151120,11:18,7912.90,7916.00,7911.15,7911.85,50325,17529450
NIFTY_F1,20151120,11:19,7912.25,7915.75,7912.00,7914.10,41775,17529450
NIFTY_F1,20151120,11:20,7914.05,7920.00,7914.05,7920.00,100950,17529450
NIFTY_F1,20151120,11:21,7919.85,7920.00,7915.35,7916.20,43125,17601450
NIFTY_F1,20151120,11:22,7916.15,7920.00,7915.20,7916.80,32175,17601450
NIFTY_F1,20151120,11:23,7918.80,7918.80,7914.00,7915.25,23625,17601450
NIFTY_F1,20151120,11:24,7915.50,7916.35,7914.00,7915.15,29625,17623650
NIFTY_F1,20151120,11:25,7914.70,7915.00,7910.30,7910.80,62325,17623650
NIFTY_F1,20151120,11:26,7910.80,7913.30,7910.45,7911.50,48000,17623650
NIFTY_F1,20151120,11:27,7912.00,7912.00,7909.25,7910.50,46875,17663850
NIFTY_F1,20151120,11:28,7910.50,7914.85,7910.50,7912.00,18825,17663850
NIFTY_F1,20151120,11:29,7912.00,7916.00,7912.00,7912.60,36075,17663850
NIFTY_F1,20151120,11:30,7913.85,7914.90,7912.10,7914.00,17400,17687324
NIFTY_F1,20151120,11:31,7914.00,7915.00,7912.55,7913.50,16500,17687324
NIFTY_F1,20151120,11:32,7913.45,7916.55,7913.40,7915.00,24975,17687324
NIFTY_F1,20151120,11:33,7915.05,7916.00,7914.50,7915.40,21000,17702400
NIFTY_F1,20151120,11:34,7915.35,7918.65,7914.50,7915.45,19050,17702400
NIFTY_F1,20151120,11:35,7915.55,7916.75,7914.25,7915.00,12900,17702400
NIFTY_F1,20151120,11:36,7914.65,7916.00,7913.95,7914.45,15150,17719800
NIFTY_F1,20151120,11:37,7914.30,7914.50,7911.85,7911.85,30450,17719800
NIFTY_F1,20151120,11:38,7911.85,7911.85,7910.10,7910.40,30975,17719800
NIFTY_F1,20151120,11:39,7911.00,7914.00,7910.70,7913.40,15600,17757300
NIFTY_F1,20151120,11:40,7913.10,7914.45,7911.05,7911.05,21075,17757300
NIFTY_F1,20151120,11:41,7911.25,7912.80,7910.65,7911.10,22875,17757300
NIFTY_F1,20151120,11:42,7911.10,7912.60,7910.75,7911.00,12375,17782276
NIFTY_F1,20151120,11:43,7911.15,7913.95,7910.75,7913.95,12675,17782276
NIFTY_F1,20151120,11:44,7913.95,7918.90,7913.10,7917.55,30450,17782276
NIFTY_F1,20151120,11:45,7917.95,7920.00,7916.00,7916.55,38025,17807176
NIFTY_F1,20151120,11:46,7917.80,7917.80,7914.40,7914.40,16950,17807176
NIFTY_F1,20151120,11:47,7914.35,7914.50,7912.35,7913.00,31050,17807176
NIFTY_F1,20151120,11:48,7913.00,7914.35,7911.60,7911.85,30600,17849024
NIFTY_F1,20151120,11:49,7912.00,7913.50,7910.90,7912.60,22425,17849024
NIFTY_F1,20151120,11:50,7913.20,7913.95,7910.85,7913.25,16650,17849024
NIFTY_F1,20151120,11:51,7913.15,7913.50,7911.50,7912.10,34950,17723100
NIFTY_F1,20151120,11:52,7912.10,7912.65,7911.10,7911.45,11850,17723100
NIFTY_F1,20151120,11:53,7911.90,7912.85,7911.00,7911.00,8625,17723100
NIFTY_F1,20151120,11:54,7911.50,7915.85,7911.00,7915.70,19875,17757824
NIFTY_F1,20151120,11:55,7915.70,7917.00,7912.30,7912.65,32775,17757824
NIFTY_F1,20151120,11:56,7912.65,7914.00,7910.40,7912.25,18750,17757824
NIFTY_F1,20151120,11:57,7912.25,7913.50,7911.00,7911.10,21375,17791576
NIFTY_F1,20151120,11:58,7911.00,7912.30,7910.10,7912.30,16650,17791576
NIFTY_F1,20151120,11:59,7912.30,7916.05,7911.90,7915.30,20025,17791576
NIFTY_F1,20151120,12:00,7915.30,7924.00,7915.30,7920.00,95775,17821050
NIFTY_F1,20151120,12:01,7920.00,7922.00,7919.30,7921.80,20625,17821050
NIFTY_F1,20151120,12:02,7922.00,7922.00,7918.35,7919.25,32325,17821050
NIFTY_F1,20151120,12:03,7919.90,7919.90,7917.30,7917.50,9750,17823524
NIFTY_F1,20151120,12:04,7917.55,7919.00,7917.05,7918.00,11100,17823524
NIFTY_F1,20151120,12:05,7917.30,7918.40,7916.00,7916.00,15375,17823524
NIFTY_F1,20151120,12:06,7916.00,7916.95,7914.85,7916.95,15225,17833876
NIFTY_F1,20151120,12:07,7916.00,7918.85,7915.50,7917.70,10875,17833876
NIFTY_F1,20151120,12:08,7917.40,7920.90,7915.20,7915.20,42900,17833876
NIFTY_F1,20151120,12:09,7915.15,7916.60,7914.40,7915.00,13650,17869050
NIFTY_F1,20151120,12:10,7915.00,7917.00,7915.00,7916.00,7125,17869050
NIFTY_F1,20151120,12:11,7916.00,7916.00,7914.95,7915.85,9000,17869050
NIFTY_F1,20151120,12:12,7917.55,7918.00,7914.10,7915.25,16425,17880076
NIFTY_F1,20151120,12:13,7914.80,7916.00,7914.30,7916.00,9600,17880076
NIFTY_F1,20151120,12:14,7915.70,7917.45,7915.70,7916.30,10500,17880076
NIFTY_F1,20151120,12:15,7916.60,7916.95,7915.00,7915.00,14025,17894024

NIFTY_F1,20151120,12:16,7914.80,7915.15,7914.40,7914.45,11025,17894024
NIFTY_F1,20151120,12:17,7914.40,7914.55,7912.75,7912.75,15600,17894024
NIFTY_F1,20151120,12:18,7912.80,7914.55,7912.50,7914.05,14475,17912550
NIFTY_F1,20151120,12:19,7915.00,7915.90,7914.10,7914.40,21600,17912550
NIFTY_F1,20151120,12:20,7914.40,7915.00,7913.30,7914.00,28050,17912550
NIFTY_F1,20151120,12:21,7914.00,7914.75,7911.35,7911.35,34125,17955976
NIFTY_F1,20151120,12:22,7911.50,7911.65,7910.60,7911.05,13425,17955976
NIFTY_F1,20151120,12:23,7911.05,7911.75,7908.20,7911.70,49425,17955976
NIFTY_F1,20151120,12:24,7911.30,7912.75,7907.20,7907.95,14475,17981250
NIFTY_F1,20151120,12:25,7908.00,7908.00,7904.60,7906.20,56325,17981250
NIFTY_F1,20151120,12:26,7906.25,7906.30,7904.30,7905.00,16425,17981250
NIFTY_F1,20151120,12:27,7905.30,7906.00,7902.20,7906.00,30000,17993324
NIFTY_F1,20151120,12:28,7906.55,7907.25,7904.50,7905.05,20400,17993324
NIFTY_F1,20151120,12:29,7904.95,7904.95,7902.00,7903.20,26325,17993324
NIFTY_F1,20151120,12:30,7903.70,7905.25,7901.35,7905.00,30675,17997824
NIFTY_F1,20151120,12:31,7903.95,7904.95,7902.00,7903.45,23100,17997824
NIFTY_F1,20151120,12:32,7904.30,7904.70,7902.10,7903.10,14700,17997824
NIFTY_F1,20151120,12:33,7903.00,7903.05,7899.30,7901.50,37950,18005924
NIFTY_F1,20151120,12:34,7902.25,7902.85,7901.00,7902.00,12150,18005924
NIFTY_F1,20151120,12:35,7901.70,7903.15,7901.10,7902.65,11025,18005924
NIFTY_F1,20151120,12:36,7902.90,7903.00,7901.05,7901.50,10200,18009600
NIFTY_F1,20151120,12:37,7902.35,7902.90,7901.00,7902.00,18075,18009600
NIFTY_F1,20151120,12:38,7901.10,7902.50,7900.10,7900.25,13950,18009600
NIFTY_F1,20151120,12:39,7900.30,7901.50,7898.40,7898.45,40500,18014776
NIFTY_F1,20151120,12:40,7898.45,7898.90,7895.90,7897.10,35400,18014776
NIFTY_F1,20151120,12:41,7898.00,7899.00,7896.50,7897.00,25500,18014776
NIFTY_F1,20151120,12:42,7897.00,7897.00,7891.55,7893.80,30750,17990100
NIFTY_F1,20151120,12:43,7894.00,7895.00,7892.55,7895.00,24750,17990100
NIFTY_F1,20151120,12:44,7894.10,7895.85,7893.00,7895.85,21825,17990100
NIFTY_F1,20151120,12:45,7895.05,7897.85,7895.00,7895.10,32175,17971124
NIFTY_F1,20151120,12:46,7896.30,7898.45,7895.55,7896.65,21975,17971124
NIFTY_F1,20151120,12:47,7897.95,7903.90,7897.00,7903.40,23475,17971124
NIFTY_F1,20151120,12:48,7903.40,7905.05,7903.00,7904.00,25275,17863800
NIFTY_F1,20151120,12:49,7905.00,7906.20,7904.95,7906.20,45450,17863800
NIFTY_F1,20151120,12:50,7905.90,7905.90,7903.05,7905.00,27450,17863800
NIFTY_F1,20151120,12:51,7905.00,7908.00,7904.55,7908.00,25800,17882024
NIFTY_F1,20151120,12:52,7908.90,7909.90,7907.25,7909.90,23850,17882024
NIFTY_F1,20151120,12:53,7909.45,7910.00,7908.00,7908.55,17475,17882024
NIFTY_F1,20151120,12:54,7909.00,7912.25,7908.95,7909.95,22800,17904376
NIFTY_F1,20151120,12:55,7909.50,7911.55,7908.55,7910.20,15600,17904376
NIFTY_F1,20151120,12:56,7908.55,7910.00,7908.10,7909.05,5475,17904376
NIFTY_F1,20151120,12:57,7909.80,7909.90,7909.00,7909.00,4425,17907450
NIFTY_F1,20151120,12:58,7909.00,7909.95,7908.00,7909.00,6825,17907450
NIFTY_F1,20151120,12:59,7909.00,7909.00,7906.55,7906.55,15975,17907450
NIFTY_F1,20151120,13:00,7907.05,7907.80,7905.30,7906.95,11550,17918476
NIFTY_F1,20151120,13:01,7907.40,7907.40,7905.30,7906.00,9975,17918476
NIFTY_F1,20151120,13:02,7906.45,7907.85,7906.00,7907.50,5700,17918476
NIFTY_F1,20151120,13:03,7907.40,7910.75,7907.00,7910.00,25350,17923724
NIFTY_F1,20151120,13:04,7910.00,7910.00,7907.00,7908.00,17850,17923724
NIFTY_F1,20151120,13:05,7908.50,7911.00,7908.50,7909.95,17625,17923724
NIFTY_F1,20151120,13:06,7909.10,7910.70,7908.15,7909.05,29700,17916150
NIFTY_F1,20151120,13:07,7909.40,7909.40,7906.80,7906.80,17250,17916150
NIFTY_F1,20151120,13:08,7906.80,7910.00,7906.75,7910.00,17850,17916150
NIFTY_F1,20151120,13:09,7910.00,7915.00,7909.60,7915.00,18150,17946450
NIFTY_F1,20151120,13:10,7915.00,7917.60,7915.00,7916.00,35925,17946450
NIFTY_F1,20151120,13:11,7915.55,7917.65,7915.00,7916.50,19575,17946450
NIFTY_F1,20151120,13:12,7916.25,7916.95,7912.25,7912.25,24825,17952976
NIFTY_F1,20151120,13:13,7912.75,7912.75,7908.05,7908.05,26250,17952976
NIFTY_F1,20151120,13:14,7910.00,7911.00,7907.70,7907.70,28950,17952976
NIFTY_F1,20151120,13:15,7907.70,7908.50,7906.50,7906.50,32775,17982000

NIFTY_F1,20151120,13:16,7907.00,7910.00,7907.00,7908.50,88575,17982000
NIFTY_F1,20151120,13:17,7908.50,7908.50,7906.50,7907.00,11850,17982000
NIFTY_F1,20151120,13:18,7908.00,7914.00,7907.35,7913.90,12000,18069000
NIFTY_F1,20151120,13:19,7912.45,7913.00,7910.10,7912.00,19425,18069000
NIFTY_F1,20151120,13:20,7912.00,7913.10,7909.10,7910.00,30825,18069000
NIFTY_F1,20151120,13:21,7910.00,7913.00,7909.80,7911.00,20400,18087600
NIFTY_F1,20151120,13:22,7911.90,7912.80,7910.00,7911.25,5175,18087600
NIFTY_F1,20151120,13:23,7913.00,7914.70,7911.15,7913.85,9750,18087600
NIFTY_F1,20151120,13:24,7914.70,7916.00,7913.60,7915.45,12375,18093524
NIFTY_F1,20151120,13:25,7914.00,7914.75,7911.60,7912.50,9150,18093524
NIFTY_F1,20151120,13:26,7912.00,7915.00,7911.20,7915.00,4350,18093524
NIFTY_F1,20151120,13:27,7913.60,7916.00,7913.60,7915.40,7500,18096000
NIFTY_F1,20151120,13:28,7915.00,7915.00,7912.00,7912.50,9825,18096000
NIFTY_F1,20151120,13:29,7912.50,7914.00,7911.40,7913.10,10350,18096000
NIFTY_F1,20151120,13:30,7912.60,7914.40,7912.00,7913.05,7875,18099524
NIFTY_F1,20151120,13:31,7913.20,7913.30,7908.95,7908.95,27975,18099524
NIFTY_F1,20151120,13:32,7909.50,7911.50,7908.60,7910.40,6300,18099524
NIFTY_F1,20151120,13:33,7909.85,7910.60,7906.50,7907.00,7350,18111750
NIFTY_F1,20151120,13:34,7906.60,7908.55,7904.00,7906.55,31275,18111750
NIFTY_F1,20151120,13:35,7907.90,7908.80,7906.15,7906.50,6525,18111750
NIFTY_F1,20151120,13:36,7907.00,7908.50,7906.25,7907.75,5625,18117224
NIFTY_F1,20151120,13:37,7908.05,7909.80,7908.00,7908.05,10500,18117224
NIFTY_F1,20151120,13:38,7908.05,7909.85,7906.50,7907.60,18150,18117224
NIFTY_F1,20151120,13:39,7906.95,7908.45,7903.50,7904.00,17850,18119250
NIFTY_F1,20151120,13:40,7904.00,7904.80,7897.45,7897.50,52050,18119250
NIFTY_F1,20151120,13:41,7895.65,7900.75,7894.35,7900.10,51750,18119250
NIFTY_F1,20151120,13:42,7901.00,7903.75,7898.00,7898.00,90225,18115350
NIFTY_F1,20151120,13:43,7898.00,7902.40,7898.00,7899.35,21675,18115350
NIFTY_F1,20151120,13:44,7898.00,7898.60,7894.35,7895.00,43800,18115350
NIFTY_F1,20151120,13:45,7894.35,7898.80,7894.35,7898.80,31050,18137250
NIFTY_F1,20151120,13:46,7897.85,7899.25,7896.15,7896.15,27375,18137250
NIFTY_F1,20151120,13:47,7895.75,7897.65,7893.40,7897.65,38775,18137250
NIFTY_F1,20151120,13:48,7897.65,7902.10,7897.00,7902.10,24300,18163576
NIFTY_F1,20151120,13:49,7902.10,7906.90,7901.10,7904.00,22425,18163576
NIFTY_F1,20151120,13:50,7904.10,7912.25,7904.10,7908.85,70275,18163576
NIFTY_F1,20151120,13:51,7908.15,7912.00,7908.15,7909.55,23925,18166276
NIFTY_F1,20151120,13:52,7909.55,7910.00,7906.05,7907.00,8925,18166276
NIFTY_F1,20151120,13:53,7907.55,7909.05,7905.60,7905.60,9300,18166276
NIFTY_F1,20151120,13:54,7905.60,7907.00,7902.10,7902.65,14550,18166276
NIFTY_F1,20151120,13:55,7902.65,7909.00,7902.65,7909.00,16275,18166276
NIFTY_F1,20151120,13:56,7909.35,7909.35,7905.10,7906.00,10275,18166276
NIFTY_F1,20151120,13:57,7906.00,7908.50,7905.00,7908.50,6450,18114000
NIFTY_F1,20151120,13:58,7907.15,7909.55,7907.15,7908.10,13950,18114000
NIFTY_F1,20151120,13:59,7909.00,7911.30,7907.55,7909.00,14550,18114000
NIFTY_F1,20151120,14:00,7909.00,7909.45,7906.00,7908.95,11925,18114076
NIFTY_F1,20151120,14:01,7909.00,7911.40,7908.00,7911.40,19200,18114076
NIFTY_F1,20151120,14:02,7911.00,7911.80,7909.00,7911.20,18300,18114076
NIFTY_F1,20151120,14:03,7911.00,7914.90,7911.00,7914.00,33300,18096750
NIFTY_F1,20151120,14:04,7914.00,7917.25,7912.75,7916.00,31350,18096750
NIFTY_F1,20151120,14:05,7915.40,7915.50,7910.10,7913.00,12525,18096750
NIFTY_F1,20151120,14:06,7913.05,7913.05,7909.25,7911.10,8625,18082350
NIFTY_F1,20151120,14:07,7911.50,7912.30,7910.05,7912.00,7950,18082350
NIFTY_F1,20151120,14:08,7912.95,7916.00,7912.90,7915.40,11250,18082350
NIFTY_F1,20151120,14:09,7914.55,7914.60,7912.00,7912.80,9000,18081076
NIFTY_F1,20151120,14:10,7912.50,7913.50,7911.00,7912.00,7050,18081076
NIFTY_F1,20151120,14:11,7910.85,7911.65,7906.05,7906.05,13725,18081076
NIFTY_F1,20151120,14:12,7905.50,7905.90,7901.20,7905.00,43425,18093750
NIFTY_F1,20151120,14:13,7905.00,7905.95,7901.00,7901.00,20100,18093750
NIFTY_F1,20151120,14:14,7901.00,7903.05,7897.40,7900.30,66975,18093750
NIFTY_F1,20151120,14:15,7900.00,7902.65,7899.80,7902.00,13275,18090000

NIFTY_F1,20151120,14:16,7901.25,7901.50,7896.00,7896.50,61125,18090000
NIFTY_F1,20151120,14:17,7897.00,7899.90,7896.10,7899.90,18825,18090000
NIFTY_F1,20151120,14:18,7900.00,7904.90,7899.90,7904.30,38850,18095550
NIFTY_F1,20151120,14:19,7904.40,7905.95,7902.15,7903.90,19725,18095550
NIFTY_F1,20151120,14:20,7902.95,7903.50,7901.10,7902.90,17400,18095550
NIFTY_F1,20151120,14:21,7903.75,7903.95,7899.00,7900.10,21375,18076424
NIFTY_F1,20151120,14:22,7900.50,7900.90,7897.90,7899.10,16950,18076424
NIFTY_F1,20151120,14:23,7899.70,7901.45,7898.50,7900.00,19950,18076424
NIFTY_F1,20151120,14:24,7900.50,7901.95,7899.70,7901.75,12675,18078900
NIFTY_F1,20151120,14:25,7901.80,7902.10,7900.00,7901.15,11400,18078900
NIFTY_F1,20151120,14:26,7901.15,7901.30,7896.15,7898.65,28725,18078900
NIFTY_F1,20151120,14:27,7900.05,7901.00,7899.00,7900.40,22050,18078824
NIFTY_F1,20151120,14:28,7900.35,7903.30,7899.45,7903.25,20250,18078824
NIFTY_F1,20151120,14:29,7903.25,7908.00,7903.25,7907.95,28200,18078824
NIFTY_F1,20151120,14:30,7908.00,7908.00,7905.00,7905.15,18450,18060900
NIFTY_F1,20151120,14:31,7905.45,7906.85,7904.25,7904.25,29775,18060900
NIFTY_F1,20151120,14:32,7904.50,7905.05,7902.80,7904.10,17400,18060900
NIFTY_F1,20151120,14:33,7904.05,7907.05,7904.05,7904.10,16350,18009750
NIFTY_F1,20151120,14:34,7904.45,7904.55,7901.95,7903.00,13425,18009750
NIFTY_F1,20151120,14:35,7903.00,7906.80,7903.00,7906.50,19050,18009750
NIFTY_F1,20151120,14:36,7906.20,7907.75,7906.00,7906.50,21300,18006524
NIFTY_F1,20151120,14:37,7906.75,7906.75,7902.15,7904.05,48150,18006524
NIFTY_F1,20151120,14:38,7904.95,7904.95,7900.10,7900.20,20775,18006524
NIFTY_F1,20151120,14:39,7900.05,7900.05,7890.00,7890.00,88950,18022050
NIFTY_F1,20151120,14:40,7887.40,7890.50,7882.00,7883.50,173325,18022050
NIFTY_F1,20151120,14:41,7883.45,7883.45,7868.00,7871.85,267975,18022050
NIFTY_F1,20151120,14:42,7869.15,7870.65,7863.05,7869.40,191250,17886676
NIFTY_F1,20151120,14:43,7869.75,7874.00,7865.00,7873.80,149775,17886676
NIFTY_F1,20151120,14:44,7873.30,7874.90,7870.00,7874.00,92850,17886676
NIFTY_F1,20151120,14:45,7874.00,7878.75,7872.00,7872.15,92250,17854724
NIFTY_F1,20151120,14:46,7872.15,7873.20,7867.20,7869.95,48375,17854724
NIFTY_F1,20151120,14:47,7869.85,7869.85,7854.65,7859.55,186225,17854724
NIFTY_F1,20151120,14:48,7858.75,7864.00,7858.00,7863.95,107175,17856224
NIFTY_F1,20151120,14:49,7863.45,7866.60,7860.00,7860.50,83775,17856224
NIFTY_F1,20151120,14:50,7860.05,7871.00,7860.00,7871.00,80325,17856224
NIFTY_F1,20151120,14:51,7870.60,7877.40,7867.00,7875.05,75975,17809200
NIFTY_F1,20151120,14:52,7876.00,7877.45,7870.05,7872.00,41925,17809200
NIFTY_F1,20151120,14:53,7872.85,7876.95,7870.15,7870.80,35325,17809200
NIFTY_F1,20151120,14:54,7872.05,7877.00,7871.50,7877.00,37200,17799450
NIFTY_F1,20151120,14:55,7876.95,7877.70,7872.00,7872.90,39750,17799450
NIFTY_F1,20151120,14:56,7872.00,7875.65,7872.00,7875.25,15225,17799450
NIFTY_F1,20151120,14:57,7876.00,7876.85,7873.00,7873.35,20475,17792550
NIFTY_F1,20151120,14:58,7873.35,7873.35,7859.55,7859.55,103575,17792550
NIFTY_F1,20151120,14:59,7862.55,7867.80,7861.50,7861.85,42750,17792550
NIFTY_F1,20151120,15:00,7862.00,7868.00,7859.30,7863.90,46275,17758650
NIFTY_F1,20151120,15:01,7863.90,7866.45,7860.00,7863.20,22875,17758650
NIFTY_F1,20151120,15:02,7861.50,7867.00,7859.25,7866.20,48975,17758650
NIFTY_F1,20151120,15:03,7865.20,7868.00,7863.55,7867.80,39225,17551576
NIFTY_F1,20151120,15:04,7866.80,7871.25,7866.05,7867.95,31050,17551576
NIFTY_F1,20151120,15:05,7868.65,7869.50,7863.00,7863.10,26475,17551576
NIFTY_F1,20151120,15:06,7862.00,7866.20,7860.00,7860.00,32850,17544676
NIFTY_F1,20151120,15:07,7861.45,7866.50,7861.00,7866.40,31950,17544676
NIFTY_F1,20151120,15:08,7866.00,7868.65,7862.00,7863.00,28350,17544676
NIFTY_F1,20151120,15:09,7863.00,7864.75,7862.00,7864.75,14325,17534250
NIFTY_F1,20151120,15:10,7864.00,7864.75,7860.00,7860.15,28500,17534250
NIFTY_F1,20151120,15:11,7860.15,7864.10,7860.00,7863.20,43125,17534250
NIFTY_F1,20151120,15:12,7863.05,7864.00,7860.55,7863.80,25800,17518500
NIFTY_F1,20151120,15:13,7863.50,7863.70,7858.00,7860.00,27525,17518500
NIFTY_F1,20151120,15:14,7859.30,7859.95,7850.30,7851.60,146025,17518500
NIFTY_F1,20151120,15:15,7850.10,7851.70,7847.30,7851.00,100725,17484076

NIFTY_F1,20151120,15:16,7851.05,7853.30,7847.25,7850.45,61425,17484076
NIFTY_F1,20151120,15:17,7850.00,7855.60,7847.50,7851.50,85050,17484076
NIFTY_F1,20151120,15:18,7852.75,7855.00,7842.70,7843.90,189525,17484450
NIFTY_F1,20151120,15:19,7843.10,7848.45,7843.10,7845.75,76050,17484450
NIFTY_F1,20151120,15:20,7845.80,7847.85,7844.00,7847.85,86100,17484450
NIFTY_F1,20151120,15:21,7847.20,7847.65,7841.50,7842.10,77850,17519924
NIFTY_F1,20151120,15:22,7842.00,7843.00,7841.00,7841.65,60975,17519924
NIFTY_F1,20151120,15:23,7841.75,7843.45,7841.25,7842.15,65325,17519924
NIFTY_F1,20151120,15:24,7841.00,7843.00,7840.15,7841.70,72900,17532900
NIFTY_F1,20151120,15:25,7841.65,7845.00,7841.65,7844.00,64050,17532900
NIFTY_F1,20151120,15:26,7844.00,7849.95,7843.55,7849.05,55275,17532900
NIFTY_F1,20151120,15:27,7849.90,7854.00,7849.90,7852.45,69450,17559450
NIFTY_F1,20151120,15:28,7852.00,7854.15,7852.00,7852.00,50175,17559450
NIFTY_F1,20151120,15:29,7852.00,7852.00,7850.15,7850.50,57600,17559450
NIFTY_F1,20151120,15:30,7851.00,7851.90,7849.30,7850.95,68025,17483476
NIFTY_F1,20151123,09:16,7872.85,7877.90,7861.15,7866.80,115425,15787125
NIFTY_F1,20151123,09:17,7867.05,7868.50,7856.85,7862.60,72225,15787125
NIFTY_F1,20151123,09:18,7862.75,7867.00,7862.75,7865.00,38775,15787125
NIFTY_F1,20151123,09:19,7865.95,7868.95,7861.25,7867.55,45675,15814875
NIFTY_F1,20151123,09:20,7868.15,7870.50,7864.05,7864.05,39600,15814875
NIFTY_F1,20151123,09:21,7864.00,7866.70,7858.00,7860.50,37275,15814875
NIFTY_F1,20151123,09:22,7860.90,7862.50,7856.50,7859.00,44400,15850275
NIFTY_F1,20151123,09:23,7858.00,7867.80,7857.75,7867.80,37575,15850275
NIFTY_F1,20151123,09:24,7869.40,7877.00,7869.00,7871.75,55050,15850275
NIFTY_F1,20151123,09:25,7872.00,7874.40,7869.10,7870.05,30300,15858600
NIFTY_F1,20151123,09:26,7870.50,7873.75,7868.25,7873.75,18075,15858600
NIFTY_F1,20151123,09:27,7873.90,7874.75,7871.70,7872.10,21975,15858600
NIFTY_F1,20151123,09:28,7873.80,7877.50,7873.15,7875.50,31200,15869175
NIFTY_F1,20151123,09:29,7875.00,7879.65,7872.65,7876.95,39000,15869175
NIFTY_F1,20151123,09:30,7876.00,7876.75,7872.60,7873.90,26325,15869175
NIFTY_F1,20151123,09:31,7872.50,7875.55,7872.50,7874.15,14850,15882975
NIFTY_F1,20151123,09:32,7875.00,7876.00,7871.95,7872.95,13800,15882975
NIFTY_F1,20151123,09:33,7872.05,7873.30,7869.50,7869.50,22200,15882975
NIFTY_F1,20151123,09:34,7869.85,7871.00,7867.40,7867.90,16125,15905625
NIFTY_F1,20151123,09:35,7867.40,7868.05,7863.15,7868.00,44775,15905625
NIFTY_F1,20151123,09:36,7868.05,7869.95,7867.00,7869.95,22425,15905625
NIFTY_F1,20151123,09:37,7869.05,7871.00,7868.35,7869.00,8100,15944925
NIFTY_F1,20151123,09:38,7869.00,7870.00,7867.00,7869.95,19800,15944925
NIFTY_F1,20151123,09:39,7869.60,7871.90,7868.55,7868.80,18975,15944925
NIFTY_F1,20151123,09:40,7868.50,7871.90,7868.40,7871.45,26400,15964950
NIFTY_F1,20151123,09:41,7871.45,7872.50,7869.90,7870.50,12150,15964950
NIFTY_F1,20151123,09:42,7870.50,7871.85,7870.00,7870.00,5250,15981450
NIFTY_F1,20151123,09:43,7870.00,7871.00,7868.00,7869.00,8250,15981450
NIFTY_F1,20151123,09:44,7869.20,7869.20,7866.00,7866.25,9600,15981450
NIFTY_F1,20151123,09:45,7867.70,7870.75,7866.00,7870.75,288225,15981450
NIFTY_F1,20151123,09:46,7871.00,7872.10,7869.95,7870.30,12600,15998775
NIFTY_F1,20151123,09:47,7869.95,7870.50,7866.85,7868.35,17700,15998775
NIFTY_F1,20151123,09:48,7868.85,7868.95,7866.75,7868.95,14550,15998775
NIFTY_F1,20151123,09:49,7868.95,7869.00,7866.60,7866.60,8700,16003500
NIFTY_F1,20151123,09:50,7867.00,7867.00,7863.00,7863.00,37125,16003500
NIFTY_F1,20151123,09:51,7863.45,7865.80,7861.10,7864.95,56175,16003500
NIFTY_F1,20151123,09:52,7865.00,7865.00,7860.00,7862.90,68325,16041825
NIFTY_F1,20151123,09:53,7862.70,7863.15,7857.50,7857.90,30675,16041825
NIFTY_F1,20151123,09:54,7858.45,7861.60,7855.65,7860.00,47550,16041825
NIFTY_F1,20151123,09:55,7859.05,7865.00,7858.50,7865.00,27375,16070100
NIFTY_F1,20151123,09:56,7865.00,7865.00,7862.35,7864.55,25725,16070100
NIFTY_F1,20151123,09:57,7864.55,7865.00,7862.30,7863.70,64800,16070100
NIFTY_F1,20151123,09:58,7864.85,7864.90,7861.30,7861.30,18525,16094400
NIFTY_F1,20151123,09:59,7861.20,7863.80,7860.60,7863.05,15225,16094400
NIFTY_F1,20151123,10:00,7863.75,7864.90,7860.35,7860.35,39600,16094400

NIFTY_F1,20151123,10:01,7860.35,7861.40,7857.00,7858.00,23250,16134450
NIFTY_F1,20151123,10:02,7857.30,7859.30,7852.60,7854.95,58575,16134450
NIFTY_F1,20151123,10:03,7854.00,7859.55,7854.00,7858.00,23925,16134450
NIFTY_F1,20151123,10:04,7859.25,7859.25,7855.00,7857.00,24600,16115775
NIFTY_F1,20151123,10:05,7857.75,7857.75,7854.00,7854.65,21075,16115775
NIFTY_F1,20151123,10:06,7855.00,7858.00,7855.00,7857.70,19725,16115775
NIFTY_F1,20151123,10:07,7858.05,7861.00,7858.00,7861.00,32400,16138200
NIFTY_F1,20151123,10:08,7861.00,7861.00,7858.50,7859.50,58875,16138200
NIFTY_F1,20151123,10:09,7859.50,7859.95,7855.70,7857.00,24150,16138200
NIFTY_F1,20151123,10:10,7856.15,7859.55,7856.15,7858.75,22050,16176000
NIFTY_F1,20151123,10:11,7858.65,7863.50,7858.00,7862.50,34500,16176000
NIFTY_F1,20151123,10:12,7863.00,7864.90,7862.40,7863.00,14700,16176000
NIFTY_F1,20151123,10:13,7863.45,7864.25,7862.70,7863.70,6375,16190925
NIFTY_F1,20151123,10:14,7863.90,7863.90,7862.75,7863.30,6675,16190925
NIFTY_F1,20151123,10:15,7863.00,7866.00,7863.00,7866.00,20475,16190925
NIFTY_F1,20151123,10:16,7865.50,7866.50,7864.40,7864.40,326625,16182900
NIFTY_F1,20151123,10:17,7864.40,7865.00,7863.15,7863.15,148500,16182900
NIFTY_F1,20151123,10:18,7863.15,7863.15,7860.55,7861.05,16950,16182900
NIFTY_F1,20151123,10:19,7861.95,7862.00,7860.50,7860.95,6075,16223925
NIFTY_F1,20151123,10:20,7861.95,7862.30,7860.95,7861.75,7200,16223925
NIFTY_F1,20151123,10:21,7861.75,7861.75,7858.45,7858.45,10275,16223925
NIFTY_F1,20151123,10:22,7858.00,7859.00,7857.00,7858.95,27450,16226850
NIFTY_F1,20151123,10:23,7858.95,7858.95,7857.05,7857.10,32550,16226850
NIFTY_F1,20151123,10:24,7858.00,7858.00,7855.00,7856.20,20550,16226850
NIFTY_F1,20151123,10:25,7856.20,7856.50,7855.25,7855.60,9600,16252650
NIFTY_F1,20151123,10:26,7856.50,7857.75,7855.20,7857.00,20625,16252650
NIFTY_F1,20151123,10:27,7856.20,7858.55,7856.00,7858.00,8475,16252650
NIFTY_F1,20151123,10:28,7857.55,7859.45,7857.20,7857.70,18750,16263525
NIFTY_F1,20151123,10:29,7858.00,7859.15,7856.65,7857.25,22875,16263525
NIFTY_F1,20151123,10:30,7857.20,7860.00,7857.20,7860.00,18375,16263525
NIFTY_F1,20151123,10:31,7860.00,7860.00,7858.00,7859.95,3825,16211025
NIFTY_F1,20151123,10:32,7859.95,7864.40,7858.70,7864.35,15975,16211025
NIFTY_F1,20151123,10:33,7864.65,7864.65,7860.60,7862.00,21600,16211025
NIFTY_F1,20151123,10:34,7861.00,7862.30,7860.30,7861.65,12675,16171050
NIFTY_F1,20151123,10:35,7861.75,7861.75,7859.70,7860.00,14175,16171050
NIFTY_F1,20151123,10:36,7859.70,7859.70,7857.00,7857.00,15825,16171050
NIFTY_F1,20151123,10:37,7858.00,7858.00,7856.10,7857.00,44925,16175400
NIFTY_F1,20151123,10:38,7857.00,7857.55,7855.10,7855.55,12675,16175400
NIFTY_F1,20151123,10:39,7856.05,7857.00,7853.00,7854.00,32400,16175400
NIFTY_F1,20151123,10:40,7855.00,7855.00,7846.00,7851.00,155325,16188525
NIFTY_F1,20151123,10:41,7850.75,7852.00,7849.95,7852.00,93150,16188525
NIFTY_F1,20151123,10:42,7851.90,7852.40,7850.00,7851.15,27150,16188525
NIFTY_F1,20151123,10:43,7850.00,7852.00,7850.00,7851.00,17925,16205925
NIFTY_F1,20151123,10:44,7851.00,7852.00,7850.00,7851.85,82425,16205925
NIFTY_F1,20151123,10:45,7851.75,7854.55,7851.00,7854.00,14175,16205925
NIFTY_F1,20151123,10:46,7854.95,7857.30,7853.20,7855.00,18000,16217475
NIFTY_F1,20151123,10:47,7854.90,7855.65,7854.10,7854.10,11175,16217475
NIFTY_F1,20151123,10:48,7854.10,7854.90,7853.50,7854.00,82500,16217475
NIFTY_F1,20151123,10:49,7853.55,7854.80,7853.15,7853.30,50475,16239975
NIFTY_F1,20151123,10:50,7854.00,7854.00,7851.00,7852.00,12750,16239975
NIFTY_F1,20151123,10:51,7850.90,7854.25,7850.70,7852.85,20700,16239975
NIFTY_F1,20151123,10:52,7852.85,7854.80,7852.85,7854.75,9075,16269525
NIFTY_F1,20151123,10:53,7854.80,7855.00,7854.00,7854.50,9600,16269525
NIFTY_F1,20151123,10:54,7853.50,7858.00,7853.15,7858.00,20175,16269525
NIFTY_F1,20151123,10:55,7858.00,7861.10,7857.70,7859.45,30825,16282725
NIFTY_F1,20151123,10:56,7858.60,7859.30,7858.60,7859.10,17700,16282725
NIFTY_F1,20151123,10:57,7859.10,7859.10,7857.10,7857.30,6900,16282725
NIFTY_F1,20151123,10:58,7858.00,7858.00,7856.35,7857.40,9900,16285125
NIFTY_F1,20151123,10:59,7858.30,7858.40,7856.55,7858.00,9150,16285125
NIFTY_F1,20151123,11:00,7858.00,7860.65,7858.00,7860.25,15825,16285125

NIFTY_F1,20151123,11:01,7860.25,7860.90,7859.00,7859.95,19725,16292550
NIFTY_F1,20151123,11:02,7860.00,7860.00,7859.00,7860.00,9450,16292550
NIFTY_F1,20151123,11:03,7860.00,7861.50,7859.55,7861.50,21075,16292550
NIFTY_F1,20151123,11:04,7861.10,7862.80,7860.70,7862.55,12525,16285800
NIFTY_F1,20151123,11:05,7862.00,7862.55,7861.20,7862.35,7050,16285800
NIFTY_F1,20151123,11:06,7861.75,7862.65,7859.00,7859.00,72975,16285800
NIFTY_F1,20151123,11:07,7859.00,7861.00,7859.00,7861.00,17325,16300950
NIFTY_F1,20151123,11:08,7861.00,7862.60,7859.45,7862.55,23250,16300950
NIFTY_F1,20151123,11:09,7862.65,7864.80,7861.35,7864.00,25875,16300950
NIFTY_F1,20151123,11:10,7864.35,7865.05,7860.30,7860.85,24600,16322850
NIFTY_F1,20151123,11:11,7860.00,7863.35,7860.00,7860.75,10575,16322850
NIFTY_F1,20151123,11:12,7861.80,7862.40,7860.30,7862.40,9300,16322850
NIFTY_F1,20151123,11:13,7862.00,7863.80,7861.45,7862.70,11100,16309425
NIFTY_F1,20151123,11:14,7862.30,7862.80,7861.10,7862.75,6900,16309425
NIFTY_F1,20151123,11:15,7862.00,7862.80,7861.00,7861.70,11250,16309425
NIFTY_F1,20151123,11:16,7862.55,7862.90,7861.45,7862.35,11250,16323000
NIFTY_F1,20151123,11:17,7862.35,7863.00,7861.10,7863.00,4200,16323000
NIFTY_F1,20151123,11:18,7862.45,7866.90,7862.45,7865.80,27525,16323000
NIFTY_F1,20151123,11:19,7864.65,7866.35,7864.65,7865.80,8100,16323000
NIFTY_F1,20151123,11:20,7865.80,7868.90,7865.80,7868.50,29475,16323000
NIFTY_F1,20151123,11:21,7868.50,7871.35,7868.30,7871.20,62175,16323000
NIFTY_F1,20151123,11:22,7871.00,7871.50,7868.00,7868.50,13575,16323000
NIFTY_F1,20151123,11:23,7869.00,7869.00,7865.00,7866.70,7275,16323000
NIFTY_F1,20151123,11:24,7865.50,7868.00,7865.00,7867.70,17400,16323000
NIFTY_F1,20151123,11:25,7867.50,7868.00,7866.50,7868.00,8250,16323000
NIFTY_F1,20151123,11:26,7868.00,7868.00,7866.10,7867.45,64500,16323000
NIFTY_F1,20151123,11:27,7867.45,7870.40,7867.00,7869.50,69000,16328550
NIFTY_F1,20151123,11:28,7870.00,7871.75,7869.50,7869.85,70425,16362825
NIFTY_F1,20151123,11:29,7869.85,7870.75,7867.35,7869.80,47925,16362825
NIFTY_F1,20151123,11:30,7869.80,7871.80,7869.50,7869.50,29700,16362825
NIFTY_F1,20151123,11:31,7869.50,7872.20,7869.50,7870.00,27825,16378575
NIFTY_F1,20151123,11:32,7870.00,7870.35,7868.00,7868.00,36150,16378575
NIFTY_F1,20151123,11:33,7868.00,7868.05,7867.05,7867.50,67650,16378575
NIFTY_F1,20151123,11:34,7867.35,7867.65,7865.15,7865.60,10800,16392525
NIFTY_F1,20151123,11:35,7866.45,7866.50,7865.00,7866.50,21525,16392525
NIFTY_F1,20151123,11:36,7867.00,7867.50,7866.00,7866.90,38475,16392525
NIFTY_F1,20151123,11:37,7867.50,7868.60,7866.65,7866.65,10500,16400850
NIFTY_F1,20151123,11:38,7868.25,7868.70,7867.00,7867.95,27000,16400850
NIFTY_F1,20151123,11:39,7867.95,7868.00,7866.45,7866.45,28050,16400850
NIFTY_F1,20151123,11:40,7866.00,7867.25,7865.20,7866.80,26625,16432425
NIFTY_F1,20151123,11:41,7866.90,7867.05,7865.55,7867.05,10500,16432425
NIFTY_F1,20151123,11:42,7867.10,7868.70,7866.25,7868.50,12225,16217700
NIFTY_F1,20151123,11:43,7868.00,7869.30,7867.00,7868.10,19425,16217700
NIFTY_F1,20151123,11:44,7869.35,7870.00,7868.20,7870.00,13800,16217700
NIFTY_F1,20151123,11:45,7870.00,7870.00,7867.55,7867.65,30075,16217700
NIFTY_F1,20151123,11:46,7867.95,7868.50,7867.05,7868.00,4500,16230375
NIFTY_F1,20151123,11:47,7868.00,7868.80,7866.40,7867.25,12075,16230375
NIFTY_F1,20151123,11:48,7867.75,7869.00,7867.45,7868.50,10950,16230375
NIFTY_F1,20151123,11:49,7868.00,7870.00,7868.00,7870.00,24750,16229475
NIFTY_F1,20151123,11:50,7870.00,7871.50,7870.00,7871.00,31200,16229475
NIFTY_F1,20151123,11:51,7871.00,7875.00,7871.00,7873.25,43500,16229475
NIFTY_F1,20151123,11:52,7872.50,7874.50,7872.50,7874.00,12225,16248000
NIFTY_F1,20151123,11:53,7874.00,7874.95,7872.10,7874.00,11850,16248000
NIFTY_F1,20151123,11:54,7875.00,7877.00,7874.00,7875.30,29775,16248000
NIFTY_F1,20151123,11:55,7876.60,7877.40,7873.00,7873.00,18975,16259325
NIFTY_F1,20151123,11:56,7874.00,7874.90,7873.00,7873.90,24975,16259325
NIFTY_F1,20151123,11:57,7873.00,7873.65,7870.00,7870.00,23700,16259325
NIFTY_F1,20151123,11:58,7870.00,7871.00,7867.30,7870.00,24225,16290675
NIFTY_F1,20151123,11:59,7870.90,7871.25,7868.00,7869.00,10725,16290675
NIFTY_F1,20151123,12:00,7869.00,7870.00,7868.00,7869.45,12825,16290675

NIFTY_F1,20151123,12:01,7869.45,7869.80,7866.00,7866.15,12600,16297950
NIFTY_F1,20151123,12:02,7866.85,7867.00,7865.00,7866.90,28350,16297950
NIFTY_F1,20151123,12:03,7866.55,7867.70,7865.20,7866.00,15000,16297950
NIFTY_F1,20151123,12:04,7866.00,7866.95,7866.00,7866.45,814650,16305675
NIFTY_F1,20151123,12:05,7866.45,7867.85,7865.50,7867.00,11625,16305675
NIFTY_F1,20151123,12:06,7867.55,7867.55,7866.50,7867.50,7650,16305675
NIFTY_F1,20151123,12:07,7867.50,7868.00,7866.55,7867.35,33225,16035375
NIFTY_F1,20151123,12:08,7867.90,7868.25,7866.55,7866.55,16350,16035375
NIFTY_F1,20151123,12:09,7866.80,7867.35,7864.15,7864.60,20025,15987300
NIFTY_F1,20151123,12:10,7864.95,7864.95,7861.30,7861.30,37950,15987300
NIFTY_F1,20151123,12:11,7862.60,7862.80,7860.25,7862.80,13575,15987300
NIFTY_F1,20151123,12:12,7862.90,7862.95,7858.00,7859.05,62625,15987300
NIFTY_F1,20151123,12:13,7858.40,7861.65,7857.60,7860.70,15675,16017150
NIFTY_F1,20151123,12:14,7860.45,7861.95,7859.20,7861.70,18450,16017150
NIFTY_F1,20151123,12:15,7861.70,7863.70,7861.50,7863.70,17250,16017150
NIFTY_F1,20151123,12:16,7863.00,7864.00,7861.50,7862.20,7350,16009050
NIFTY_F1,20151123,12:17,7862.25,7862.25,7860.00,7860.15,13275,16009050
NIFTY_F1,20151123,12:18,7860.00,7860.75,7859.00,7859.25,7575,16009050
NIFTY_F1,20151123,12:19,7859.60,7860.00,7858.00,7859.15,14475,16029825
NIFTY_F1,20151123,12:20,7859.60,7860.65,7857.00,7859.00,13575,16029825
NIFTY_F1,20151123,12:21,7859.70,7861.90,7859.35,7861.40,15375,16029825
NIFTY_F1,20151123,12:22,7861.40,7864.50,7861.40,7864.00,8175,16045125
NIFTY_F1,20151123,12:23,7864.50,7867.00,7863.30,7864.20,31950,16045125
NIFTY_F1,20151123,12:24,7865.50,7866.30,7865.00,7866.30,13875,16045125
NIFTY_F1,20151123,12:25,7866.50,7867.00,7865.00,7865.05,15600,16065525
NIFTY_F1,20151123,12:26,7864.05,7865.10,7863.65,7864.10,9675,16065525
NIFTY_F1,20151123,12:27,7863.85,7866.00,7863.85,7865.00,15150,16065525
NIFTY_F1,20151123,12:28,7865.00,7866.85,7865.00,7866.50,7350,16081650
NIFTY_F1,20151123,12:29,7866.00,7866.65,7865.75,7866.30,6900,16081650
NIFTY_F1,20151123,12:30,7865.90,7866.50,7865.75,7866.45,7650,16081650
NIFTY_F1,20151123,12:31,7867.00,7868.15,7866.10,7867.05,43425,16084725
NIFTY_F1,20151123,12:32,7867.95,7868.70,7866.50,7868.50,15000,16084725
NIFTY_F1,20151123,12:33,7868.50,7868.50,7866.10,7866.10,28275,16084725
NIFTY_F1,20151123,12:34,7866.70,7866.70,7864.20,7864.20,9300,16125375
NIFTY_F1,20151123,12:35,7864.20,7865.80,7864.20,7865.00,19800,16125375
NIFTY_F1,20151123,12:36,7865.00,7867.15,7865.00,7866.10,22650,16125375
NIFTY_F1,20151123,12:37,7866.10,7866.10,7862.25,7863.15,33900,16135275
NIFTY_F1,20151123,12:38,7863.15,7864.10,7859.00,7859.05,44175,16135275
NIFTY_F1,20151123,12:39,7859.85,7860.40,7858.05,7858.10,38925,16135275
NIFTY_F1,20151123,12:40,7858.10,7859.00,7857.00,7858.15,11775,16127925
NIFTY_F1,20151123,12:41,7858.15,7860.00,7857.00,7858.00,15375,16127925
NIFTY_F1,20151123,12:42,7858.00,7858.00,7856.20,7857.50,31275,16127925
NIFTY_F1,20151123,12:43,7857.50,7859.90,7857.00,7859.05,47850,16145700
NIFTY_F1,20151123,12:44,7859.00,7863.10,7859.00,7863.10,50475,16145700
NIFTY_F1,20151123,12:45,7862.90,7863.80,7862.15,7862.90,55275,16145700
NIFTY_F1,20151123,12:46,7862.35,7862.35,7859.25,7860.00,14850,16168350
NIFTY_F1,20151123,12:47,7860.00,7860.00,7858.10,7858.60,26850,16168350
NIFTY_F1,20151123,12:48,7859.25,7860.00,7858.60,7859.00,19125,16168350
NIFTY_F1,20151123,12:49,7858.60,7859.50,7858.60,7859.50,6000,16190325
NIFTY_F1,20151123,12:50,7858.20,7859.85,7858.20,7859.00,13500,16190325
NIFTY_F1,20151123,12:51,7858.20,7859.55,7858.20,7859.00,10275,16190325
NIFTY_F1,20151123,12:52,7859.00,7859.00,7857.15,7857.80,14550,16204650
NIFTY_F1,20151123,12:53,7858.00,7859.30,7857.20,7859.30,38775,16204650
NIFTY_F1,20151123,12:54,7859.50,7859.50,7857.20,7857.95,12450,16204650
NIFTY_F1,20151123,12:55,7856.50,7857.65,7850.80,7850.80,62175,16232775
NIFTY_F1,20151123,12:56,7851.45,7853.35,7848.90,7852.90,42750,16232775
NIFTY_F1,20151123,12:57,7852.90,7855.55,7851.60,7852.25,16725,16252350
NIFTY_F1,20151123,12:58,7852.10,7853.95,7850.00,7852.05,27150,16252350
NIFTY_F1,20151123,12:59,7852.00,7854.70,7852.00,7853.00,14475,16252350
NIFTY_F1,20151123,13:00,7854.25,7854.65,7852.15,7852.15,57975,16252350

NIFTY_F1,20151123,13:01,7853.00,7854.50,7850.10,7851.00,21525,16318800
NIFTY_F1,20151123,13:02,7851.00,7851.95,7841.00,7845.00,129375,16318800
NIFTY_F1,20151123,13:03,7844.95,7847.60,7843.00,7847.00,36600,16318800
NIFTY_F1,20151123,13:04,7847.00,7849.50,7846.55,7849.20,44775,16336575
NIFTY_F1,20151123,13:05,7848.85,7851.00,7847.00,7849.95,125175,16336575
NIFTY_F1,20151123,13:06,7849.80,7850.60,7847.40,7848.30,33375,16336575
NIFTY_F1,20151123,13:07,7850.00,7851.75,7849.30,7851.50,21075,16358775
NIFTY_F1,20151123,13:08,7851.50,7854.60,7850.85,7852.65,9975,16358775
NIFTY_F1,20151123,13:09,7854.00,7855.65,7853.20,7855.00,36000,16358775
NIFTY_F1,20151123,13:10,7855.00,7855.45,7853.45,7853.95,8700,16375200
NIFTY_F1,20151123,13:11,7854.00,7854.00,7850.30,7851.20,11775,16375200
NIFTY_F1,20151123,13:12,7851.30,7851.95,7850.35,7850.50,15750,16375200
NIFTY_F1,20151123,13:13,7851.00,7851.35,7850.00,7850.00,12900,16396500
NIFTY_F1,20151123,13:14,7851.00,7851.00,7847.65,7848.50,13125,16396500
NIFTY_F1,20151123,13:15,7848.80,7850.50,7848.80,7849.95,15975,16396500
NIFTY_F1,20151123,13:16,7848.80,7849.60,7843.10,7845.05,51225,16396725
NIFTY_F1,20151123,13:17,7845.00,7849.25,7845.00,7847.70,21675,16396725
NIFTY_F1,20151123,13:18,7849.30,7851.75,7848.00,7851.00,31125,16396725
NIFTY_F1,20151123,13:19,7851.25,7853.80,7849.50,7853.80,10275,16376475
NIFTY_F1,20151123,13:20,7853.00,7855.00,7853.00,7854.95,9675,16376475
NIFTY_F1,20151123,13:21,7853.50,7854.85,7853.40,7853.50,15300,16376475
NIFTY_F1,20151123,13:22,7854.00,7855.30,7852.60,7854.00,15900,16382250
NIFTY_F1,20151123,13:23,7854.05,7855.60,7853.00,7854.00,14400,16382250
NIFTY_F1,20151123,13:24,7854.00,7854.50,7851.25,7851.50,16500,16382250
NIFTY_F1,20151123,13:25,7850.35,7851.40,7850.00,7850.75,9825,16411500
NIFTY_F1,20151123,13:26,7850.90,7852.90,7850.00,7851.70,12525,16411500
NIFTY_F1,20151123,13:27,7851.70,7853.95,7851.05,7853.95,13875,16411500
NIFTY_F1,20151123,13:28,7853.75,7854.80,7853.30,7854.00,11475,16427325
NIFTY_F1,20151123,13:29,7854.00,7855.35,7854.00,7855.00,13125,16427325
NIFTY_F1,20151123,13:30,7855.00,7858.95,7855.00,7858.00,43650,16427325
NIFTY_F1,20151123,13:31,7857.85,7857.85,7851.00,7851.00,47475,16436175
NIFTY_F1,20151123,13:32,7851.00,7852.55,7851.00,7851.95,20325,16436175
NIFTY_F1,20151123,13:33,7851.00,7852.45,7848.25,7849.00,29550,16463025
NIFTY_F1,20151123,13:34,7849.00,7851.75,7846.75,7851.00,28650,16463025
NIFTY_F1,20151123,13:35,7850.90,7851.60,7848.00,7849.95,18225,16463025
NIFTY_F1,20151123,13:36,7850.00,7850.10,7847.50,7848.20,13200,16463025
NIFTY_F1,20151123,13:37,7847.50,7852.00,7847.15,7851.90,20625,16469625
NIFTY_F1,20151123,13:38,7851.85,7851.85,7847.00,7847.00,13800,16469625
NIFTY_F1,20151123,13:39,7847.05,7849.05,7846.00,7846.30,13500,16469625
NIFTY_F1,20151123,13:40,7847.00,7848.80,7845.50,7847.80,44025,16489950
NIFTY_F1,20151123,13:41,7848.00,7850.85,7847.00,7847.00,34950,16489950
NIFTY_F1,20151123,13:42,7847.20,7847.90,7843.50,7843.50,87825,16489950
NIFTY_F1,20151123,13:43,7843.35,7844.00,7825.00,7831.30,346875,16498575
NIFTY_F1,20151123,13:44,7831.65,7832.00,7822.20,7826.15,144975,16498575
NIFTY_F1,20151123,13:45,7827.00,7829.50,7826.50,7829.50,61125,16498575
NIFTY_F1,20151123,13:46,7829.45,7831.70,7828.40,7831.70,43725,16511250
NIFTY_F1,20151123,13:47,7832.40,7835.05,7831.85,7833.00,40350,16511250
NIFTY_F1,20151123,13:48,7833.35,7834.25,7830.00,7830.00,26625,16511250
NIFTY_F1,20151123,13:49,7830.95,7833.00,7829.80,7833.00,20775,16539825
NIFTY_F1,20151123,13:50,7832.95,7833.95,7831.20,7832.00,17100,16539825
NIFTY_F1,20151123,13:51,7832.50,7833.50,7830.00,7830.50,20325,16539825
NIFTY_F1,20151123,13:52,7830.50,7833.50,7829.80,7830.00,12000,16558725
NIFTY_F1,20151123,13:53,7829.80,7830.00,7827.25,7830.00,28725,16558725
NIFTY_F1,20151123,13:54,7830.00,7832.00,7829.15,7832.00,21825,16558725
NIFTY_F1,20151123,13:55,7831.30,7832.50,7827.00,7827.15,32250,16575675
NIFTY_F1,20151123,13:56,7827.95,7828.95,7825.85,7826.00,20925,16575675
NIFTY_F1,20151123,13:57,7826.10,7832.00,7826.00,7831.00,46200,16575675
NIFTY_F1,20151123,13:58,7831.30,7838.55,7831.00,7838.55,34725,16573950
NIFTY_F1,20151123,13:59,7838.00,7840.75,7835.45,7837.55,42525,16573950
NIFTY_F1,20151123,14:00,7837.55,7839.00,7833.00,7836.35,47400,16573950

NIFTY_F1,20151123,14:01,7836.40,7836.90,7832.30,7835.00,52350,16562850
NIFTY_F1,20151123,14:02,7835.10,7835.50,7830.00,7830.00,21975,16562850
NIFTY_F1,20151123,14:03,7830.80,7831.95,7829.05,7830.90,22650,16562850
NIFTY_F1,20151123,14:04,7830.50,7831.00,7828.10,7830.00,18675,16581600
NIFTY_F1,20151123,14:05,7830.10,7830.75,7827.05,7827.95,20325,16581600
NIFTY_F1,20151123,14:06,7827.75,7828.00,7823.60,7825.00,36525,16581600
NIFTY_F1,20151123,14:07,7825.00,7829.95,7824.50,7828.25,32700,16573200
NIFTY_F1,20151123,14:08,7829.00,7830.35,7823.00,7826.25,24225,16573200
NIFTY_F1,20151123,14:09,7825.00,7829.00,7822.75,7828.50,31275,16573200
NIFTY_F1,20151123,14:10,7829.00,7833.90,7828.35,7832.65,26025,16590675
NIFTY_F1,20151123,14:11,7832.80,7838.10,7832.50,7835.00,77325,16590675
NIFTY_F1,20151123,14:12,7835.00,7838.85,7834.90,7835.00,24450,16590675
NIFTY_F1,20151123,14:13,7834.40,7834.90,7832.45,7834.90,19650,16629375
NIFTY_F1,20151123,14:14,7834.00,7834.05,7831.00,7831.05,22350,16629375
NIFTY_F1,20151123,14:15,7831.00,7832.00,7830.00,7830.90,19350,16629375
NIFTY_F1,20151123,14:16,7830.15,7834.00,7830.10,7834.00,21375,16619475
NIFTY_F1,20151123,14:17,7834.00,7839.40,7834.00,7835.40,47625,16619475
NIFTY_F1,20151123,14:18,7835.80,7835.80,7830.30,7835.55,29475,16663425
NIFTY_F1,20151123,14:19,7835.55,7838.40,7834.50,7838.40,18450,16663425
NIFTY_F1,20151123,14:20,7838.40,7840.20,7837.00,7838.40,67725,16663425
NIFTY_F1,20151123,14:21,7838.40,7838.95,7834.10,7837.25,19800,16663425
NIFTY_F1,20151123,14:22,7836.85,7836.95,7833.05,7835.45,25650,16646775
NIFTY_F1,20151123,14:23,7835.45,7838.00,7834.90,7835.75,10050,16646775
NIFTY_F1,20151123,14:24,7837.25,7838.45,7836.90,7838.00,13125,16646775
NIFTY_F1,20151123,14:25,7838.00,7841.80,7838.00,7840.65,38625,16657425
NIFTY_F1,20151123,14:26,7841.25,7842.15,7840.00,7842.00,43725,16657425
NIFTY_F1,20151123,14:27,7842.00,7847.00,7840.00,7840.15,58575,16657425
NIFTY_F1,20151123,14:28,7840.20,7841.00,7838.05,7838.05,17925,16651650
NIFTY_F1,20151123,14:29,7839.20,7839.90,7838.00,7839.55,14700,16651650
NIFTY_F1,20151123,14:30,7839.75,7843.00,7839.00,7842.20,30375,16651650
NIFTY_F1,20151123,14:31,7842.50,7844.00,7842.10,7843.00,23550,16657350
NIFTY_F1,20151123,14:32,7843.50,7844.85,7838.60,7838.70,37950,16657350
NIFTY_F1,20151123,14:33,7838.10,7839.95,7834.25,7835.00,35850,16657350
NIFTY_F1,20151123,14:34,7835.10,7838.35,7834.00,7837.50,17625,16648500
NIFTY_F1,20151123,14:35,7837.20,7837.50,7833.25,7834.50,18225,16648500
NIFTY_F1,20151123,14:36,7833.80,7839.90,7833.80,7839.90,23250,16648500
NIFTY_F1,20151123,14:37,7839.90,7844.00,7839.00,7844.00,30975,16655400
NIFTY_F1,20151123,14:38,7843.90,7844.70,7836.30,7841.00,20625,16655400
NIFTY_F1,20151123,14:39,7840.00,7841.40,7839.00,7839.25,16725,16655400
NIFTY_F1,20151123,14:40,7838.00,7845.55,7838.00,7844.50,20100,16669125
NIFTY_F1,20151123,14:41,7844.00,7851.05,7844.00,7848.00,72150,16669125
NIFTY_F1,20151123,14:42,7848.50,7850.85,7845.85,7846.35,37275,16669125
NIFTY_F1,20151123,14:43,7846.55,7852.55,7845.50,7851.00,33600,16654725
NIFTY_F1,20151123,14:44,7851.10,7853.95,7849.20,7850.00,38925,16654725
NIFTY_F1,20151123,14:45,7849.65,7854.00,7849.15,7854.00,39000,16654725
NIFTY_F1,20151123,14:46,7854.35,7866.40,7853.00,7861.80,217725,16655100
NIFTY_F1,20151123,14:47,7863.50,7863.50,7858.35,7859.55,50325,16655100
NIFTY_F1,20151123,14:48,7859.55,7861.35,7857.60,7859.00,34200,16655100
NIFTY_F1,20151123,14:49,7859.60,7861.20,7859.00,7861.20,63075,16597350
NIFTY_F1,20151123,14:50,7860.55,7863.80,7860.00,7860.60,41400,16597350
NIFTY_F1,20151123,14:51,7859.50,7863.00,7859.00,7859.80,45150,16597350
NIFTY_F1,20151123,14:52,7860.30,7864.00,7860.30,7861.30,22275,16412325
NIFTY_F1,20151123,14:53,7861.30,7862.00,7859.35,7861.50,32175,16412325
NIFTY_F1,20151123,14:54,7861.50,7862.40,7859.00,7859.75,13725,16412325
NIFTY_F1,20151123,14:55,7859.10,7860.00,7857.15,7859.35,21825,16410000
NIFTY_F1,20151123,14:56,7859.35,7859.35,7855.50,7855.50,14850,16410000
NIFTY_F1,20151123,14:57,7855.50,7855.95,7853.05,7854.30,29925,16410000
NIFTY_F1,20151123,14:58,7854.80,7854.85,7851.10,7852.90,34650,16396275
NIFTY_F1,20151123,14:59,7852.90,7854.90,7852.90,7854.25,34125,16396275
NIFTY_F1,20151123,15:00,7854.25,7854.50,7852.00,7852.80,31050,16396275

NIFTY_F1,20151123,15:01,7852.80,7854.70,7852.10,7854.70,10800,16391475
NIFTY_F1,20151123,15:02,7854.65,7858.00,7853.25,7857.30,13125,16391475
NIFTY_F1,20151123,15:03,7857.60,7860.75,7855.05,7855.05,25125,16391475
NIFTY_F1,20151123,15:04,7855.00,7858.65,7853.50,7855.75,16725,16389150
NIFTY_F1,20151123,15:05,7854.70,7857.00,7854.70,7855.60,10050,16389150
NIFTY_F1,20151123,15:06,7855.35,7855.35,7852.95,7853.00,12525,16389150
NIFTY_F1,20151123,15:07,7853.55,7853.60,7849.40,7849.40,37575,16394400
NIFTY_F1,20151123,15:08,7849.65,7851.05,7849.20,7850.95,28275,16394400
NIFTY_F1,20151123,15:09,7850.45,7850.45,7847.55,7848.10,21075,16394400
NIFTY_F1,20151123,15:10,7848.75,7850.00,7846.20,7847.00,22575,16390575
NIFTY_F1,20151123,15:11,7846.10,7846.60,7842.80,7845.40,55575,16390575
NIFTY_F1,20151123,15:12,7845.50,7846.20,7843.00,7845.10,27450,16390575
NIFTY_F1,20151123,15:13,7846.05,7849.00,7845.50,7847.00,22575,16376475
NIFTY_F1,20151123,15:14,7847.05,7847.75,7845.00,7845.25,19875,16376475
NIFTY_F1,20151123,15:15,7845.40,7845.40,7843.05,7845.00,14400,16376475
NIFTY_F1,20151123,15:16,7845.90,7847.50,7845.30,7846.00,29625,16397025
NIFTY_F1,20151123,15:17,7846.50,7851.10,7845.75,7851.00,42825,16397025
NIFTY_F1,20151123,15:18,7851.00,7851.00,7847.35,7848.45,28575,16397025
NIFTY_F1,20151123,15:19,7848.40,7852.00,7848.40,7851.90,49725,16397250
NIFTY_F1,20151123,15:20,7852.00,7853.70,7851.00,7851.00,91650,16397250
NIFTY_F1,20151123,15:21,7852.00,7852.95,7850.80,7852.00,64500,16397250
NIFTY_F1,20151123,15:22,7852.05,7854.95,7852.00,7854.90,37275,16444875
NIFTY_F1,20151123,15:23,7854.30,7855.00,7851.30,7851.35,29775,16444875
NIFTY_F1,20151123,15:24,7851.55,7853.45,7850.60,7852.10,32775,16444875
NIFTY_F1,20151123,15:25,7853.00,7853.50,7852.05,7852.35,61275,16422450
NIFTY_F1,20151123,15:26,7852.15,7853.50,7852.00,7852.50,49575,16422450
NIFTY_F1,20151123,15:27,7852.50,7853.40,7851.10,7853.00,79275,16422450
NIFTY_F1,20151123,15:28,7853.35,7853.45,7850.00,7850.00,54900,16405275
NIFTY_F1,20151123,15:29,7850.95,7855.00,7850.00,7854.00,89400,16405275
NIFTY_F1,20151123,15:30,7854.00,7855.05,7853.65,7854.00,75900,16405275
NIFTY_F1,20151124,09:16,7826.00,7834.90,7825.00,7829.50,137775,13772100
NIFTY_F1,20151124,09:17,7829.50,7836.70,7828.95,7833.00,63975,13772100
NIFTY_F1,20151124,09:18,7833.75,7835.85,7830.10,7835.00,51150,13814700
NIFTY_F1,20151124,09:19,7834.80,7840.70,7834.45,7838.00,41925,13814700
NIFTY_F1,20151124,09:20,7838.00,7839.00,7834.20,7836.40,52350,13814700
NIFTY_F1,20151124,09:21,7836.00,7840.00,7833.05,7835.00,30900,13866075
NIFTY_F1,20151124,09:22,7835.05,7838.10,7833.95,7837.45,41250,13866075
NIFTY_F1,20151124,09:23,7837.60,7838.65,7833.50,7833.50,24525,13866075
NIFTY_F1,20151124,09:24,7833.95,7842.70,7833.25,7841.00,40125,13900275
NIFTY_F1,20151124,09:25,7840.55,7842.00,7838.00,7838.00,38100,13900275
NIFTY_F1,20151124,09:26,7838.00,7840.75,7837.00,7839.85,44850,13900275
NIFTY_F1,20151124,09:27,7839.50,7843.45,7839.50,7841.05,27900,13953375
NIFTY_F1,20151124,09:28,7842.15,7842.15,7837.80,7839.00,33750,13953375
NIFTY_F1,20151124,09:29,7839.40,7844.20,7838.00,7841.00,27075,13953375
NIFTY_F1,20151124,09:30,7841.90,7843.05,7840.10,7842.95,20775,13980450
NIFTY_F1,20151124,09:31,7842.50,7847.00,7842.15,7846.00,54000,13980450
NIFTY_F1,20151124,09:32,7846.20,7846.20,7843.15,7843.50,36300,13980450
NIFTY_F1,20151124,09:33,7843.60,7847.70,7843.15,7846.30,38400,14014275
NIFTY_F1,20151124,09:34,7846.25,7846.70,7841.10,7841.60,37350,14014275
NIFTY_F1,20151124,09:35,7841.90,7845.00,7841.30,7843.55,43800,14014275
NIFTY_F1,20151124,09:36,7844.00,7846.00,7843.10,7844.90,20775,14064600
NIFTY_F1,20151124,09:37,7844.90,7847.45,7842.40,7847.45,36000,14064600
NIFTY_F1,20151124,09:38,7847.00,7847.90,7845.80,7847.60,17700,14064600
NIFTY_F1,20151124,09:39,7847.60,7847.95,7845.15,7846.75,18450,14073075
NIFTY_F1,20151124,09:40,7847.95,7847.95,7845.00,7845.00,20550,14073075
NIFTY_F1,20151124,09:41,7845.00,7845.10,7844.00,7845.00,15525,14073075
NIFTY_F1,20151124,09:42,7844.00,7844.65,7842.00,7842.00,12525,14036025
NIFTY_F1,20151124,09:43,7842.00,7844.50,7842.00,7844.10,13500,14036025
NIFTY_F1,20151124,09:44,7844.65,7845.90,7843.10,7843.95,15825,14036025
NIFTY_F1,20151124,09:45,7844.05,7847.00,7844.05,7847.00,10575,14043975

NIFTY_F1,20151124,09:46,7846.70,7849.45,7846.30,7848.55,46950,14043975
NIFTY_F1,20151124,09:47,7848.45,7848.50,7847.00,7847.45,23925,14043975
NIFTY_F1,20151124,09:48,7847.00,7849.70,7845.85,7847.85,13875,14062950
NIFTY_F1,20151124,09:49,7847.85,7848.45,7846.25,7846.25,12975,14062950
NIFTY_F1,20151124,09:50,7846.40,7847.90,7846.15,7847.90,10425,14062950
NIFTY_F1,20151124,09:51,7847.55,7848.50,7846.00,7847.00,42825,14064450
NIFTY_F1,20151124,09:52,7847.00,7848.40,7846.55,7847.50,16125,14064450
NIFTY_F1,20151124,09:53,7847.50,7848.00,7846.00,7847.75,17175,14064450
NIFTY_F1,20151124,09:54,7848.00,7849.90,7847.35,7848.00,26475,14055150
NIFTY_F1,20151124,09:55,7848.90,7849.50,7848.00,7849.00,24975,14055150
NIFTY_F1,20151124,09:56,7849.60,7850.00,7849.00,7849.60,32550,14055150
NIFTY_F1,20151124,09:57,7849.50,7853.90,7849.50,7853.50,47925,14086575
NIFTY_F1,20151124,09:58,7853.00,7853.90,7851.70,7853.40,27150,14086575
NIFTY_F1,20151124,09:59,7853.50,7858.80,7853.50,7855.00,84975,14086575
NIFTY_F1,20151124,10:00,7854.90,7857.00,7853.50,7857.00,77775,14113500
NIFTY_F1,20151124,10:01,7856.00,7872.95,7855.75,7872.70,199650,14113500
NIFTY_F1,20151124,10:02,7875.20,7875.20,7865.35,7867.85,98700,14113500
NIFTY_F1,20151124,10:03,7867.85,7869.05,7867.00,7867.85,55875,14144700
NIFTY_F1,20151124,10:04,7868.00,7869.85,7867.80,7867.95,53100,14144700
NIFTY_F1,20151124,10:05,7867.95,7867.95,7864.45,7865.00,79275,14144700
NIFTY_F1,20151124,10:06,7865.00,7865.00,7861.45,7862.05,60525,14157225
NIFTY_F1,20151124,10:07,7862.00,7864.50,7862.00,7863.10,56025,14157225
NIFTY_F1,20151124,10:08,7862.50,7863.05,7860.00,7860.55,67725,14157225
NIFTY_F1,20151124,10:09,7860.55,7861.90,7858.20,7860.95,26100,14166075
NIFTY_F1,20151124,10:10,7860.00,7860.95,7858.00,7859.00,20400,14166075
NIFTY_F1,20151124,10:11,7859.00,7859.50,7858.00,7859.50,37200,14166075
NIFTY_F1,20151124,10:12,7859.50,7862.60,7859.50,7862.00,21450,14198625
NIFTY_F1,20151124,10:13,7862.00,7864.00,7862.00,7862.90,22800,14198625
NIFTY_F1,20151124,10:14,7862.20,7863.00,7861.70,7862.40,33375,14198625
NIFTY_F1,20151124,10:15,7862.35,7863.80,7861.05,7863.80,24750,14238525
NIFTY_F1,20151124,10:16,7863.70,7865.65,7863.00,7865.05,69075,14238525
NIFTY_F1,20151124,10:17,7865.70,7868.50,7864.00,7868.00,43950,14238525
NIFTY_F1,20151124,10:18,7868.00,7868.50,7865.00,7866.00,27975,14305575
NIFTY_F1,20151124,10:19,7866.05,7867.35,7865.10,7866.40,43650,14305575
NIFTY_F1,20151124,10:20,7866.35,7868.00,7865.50,7868.00,25200,14305575
NIFTY_F1,20151124,10:21,7868.00,7869.90,7866.00,7867.05,40500,14315625
NIFTY_F1,20151124,10:22,7867.00,7867.90,7861.65,7863.30,52800,14315625
NIFTY_F1,20151124,10:23,7863.50,7864.25,7861.60,7863.75,17475,14315625
NIFTY_F1,20151124,10:24,7863.25,7864.55,7862.00,7863.95,50925,14305500
NIFTY_F1,20151124,10:25,7863.70,7864.00,7861.60,7862.05,112200,14305500
NIFTY_F1,20151124,10:26,7862.45,7863.90,7861.10,7861.90,59475,14305500
NIFTY_F1,20151124,10:27,7862.00,7863.10,7861.00,7861.10,14025,14326650
NIFTY_F1,20151124,10:28,7861.00,7862.00,7861.00,7861.50,13950,14326650
NIFTY_F1,20151124,10:29,7861.75,7862.85,7860.95,7862.10,20775,14326650
NIFTY_F1,20151124,10:30,7862.30,7862.35,7858.60,7858.60,16050,14322525
NIFTY_F1,20151124,10:31,7859.75,7859.75,7856.00,7857.65,29925,14322525
NIFTY_F1,20151124,10:32,7857.20,7857.85,7855.40,7855.65,27075,14322525
NIFTY_F1,20151124,10:33,7855.65,7857.20,7855.10,7855.50,68850,14366400
NIFTY_F1,20151124,10:34,7855.30,7856.90,7855.10,7856.00,33075,14366400
NIFTY_F1,20151124,10:35,7855.65,7856.90,7850.90,7851.85,55875,14366400
NIFTY_F1,20151124,10:36,7853.80,7853.80,7851.00,7853.00,21000,14406675
NIFTY_F1,20151124,10:37,7852.20,7857.50,7852.00,7857.50,31950,14406675
NIFTY_F1,20151124,10:38,7857.75,7858.00,7855.50,7856.00,10725,14406675
NIFTY_F1,20151124,10:39,7857.05,7857.25,7854.00,7855.30,10950,14429775
NIFTY_F1,20151124,10:40,7855.10,7857.65,7854.00,7857.00,12375,14429775
NIFTY_F1,20151124,10:41,7857.15,7857.40,7854.00,7854.00,11100,14429775
NIFTY_F1,20151124,10:42,7854.00,7856.15,7854.00,7855.10,7725,14443650
NIFTY_F1,20151124,10:43,7856.35,7856.50,7854.55,7855.60,13650,14443650
NIFTY_F1,20151124,10:44,7855.60,7855.75,7854.05,7855.05,11850,14443650
NIFTY_F1,20151124,10:45,7855.05,7855.70,7854.50,7855.50,7050,14463375

NIFTY_F1,20151124,10:46,7854.50,7855.00,7851.05,7851.05,38325,14463375
NIFTY_F1,20151124,10:47,7851.90,7852.50,7851.00,7852.00,17550,14463375
NIFTY_F1,20151124,10:48,7851.60,7853.90,7851.60,7853.00,12525,14491650
NIFTY_F1,20151124,10:49,7853.00,7854.90,7852.65,7854.50,13275,14491650
NIFTY_F1,20151124,10:50,7854.00,7855.00,7854.00,7855.00,14325,14491650
NIFTY_F1,20151124,10:51,7855.00,7855.00,7853.00,7853.00,6075,14506650
NIFTY_F1,20151124,10:52,7853.00,7855.00,7852.65,7854.20,11250,14506650
NIFTY_F1,20151124,10:53,7854.20,7854.90,7853.05,7854.90,6675,14506650
NIFTY_F1,20151124,10:54,7854.90,7855.00,7854.00,7855.00,16275,14414475
NIFTY_F1,20151124,10:55,7855.30,7857.40,7855.30,7856.00,19650,14414475
NIFTY_F1,20151124,10:56,7856.00,7856.15,7854.50,7855.05,23775,14414475
NIFTY_F1,20151124,10:57,7854.85,7855.00,7852.00,7852.00,21150,14418600
NIFTY_F1,20151124,10:58,7851.40,7851.75,7847.00,7851.75,62100,14418600
NIFTY_F1,20151124,10:59,7851.75,7852.85,7849.10,7850.00,28650,14418600
NIFTY_F1,20151124,11:00,7850.00,7852.00,7849.80,7852.00,18975,14427900
NIFTY_F1,20151124,11:01,7851.00,7851.45,7850.40,7850.95,10050,14427900
NIFTY_F1,20151124,11:02,7850.90,7852.90,7850.40,7852.90,25125,14427900
NIFTY_F1,20151124,11:03,7853.00,7854.80,7852.10,7854.10,71775,14456250
NIFTY_F1,20151124,11:04,7854.90,7855.65,7854.00,7854.70,34350,14456250
NIFTY_F1,20151124,11:05,7854.75,7855.10,7853.85,7855.05,16350,14456250
NIFTY_F1,20151124,11:06,7855.95,7856.00,7854.15,7855.95,15825,14421000
NIFTY_F1,20151124,11:07,7855.20,7857.90,7855.20,7857.00,16500,14421000
NIFTY_F1,20151124,11:08,7857.05,7863.60,7857.05,7861.75,45600,14421000
NIFTY_F1,20151124,11:09,7861.00,7863.00,7860.50,7862.95,34050,14442450
NIFTY_F1,20151124,11:10,7863.25,7863.30,7859.90,7860.00,14175,14442450
NIFTY_F1,20151124,11:11,7859.90,7861.00,7858.60,7860.00,19275,14442450
NIFTY_F1,20151124,11:12,7860.00,7862.60,7860.00,7861.40,28125,14429625
NIFTY_F1,20151124,11:13,7861.05,7861.50,7860.05,7860.90,5025,14429625
NIFTY_F1,20151124,11:14,7860.90,7860.90,7859.05,7860.00,15000,14429625
NIFTY_F1,20151124,11:15,7860.00,7860.00,7859.00,7859.15,5775,14429625
NIFTY_F1,20151124,11:16,7859.15,7859.50,7858.15,7858.65,33000,14388825
NIFTY_F1,20151124,11:17,7858.65,7858.65,7856.55,7858.65,31200,14388825
NIFTY_F1,20151124,11:18,7858.65,7858.65,7857.25,7857.45,13875,14395200
NIFTY_F1,20151124,11:19,7857.70,7858.50,7856.50,7857.75,9825,14395200
NIFTY_F1,20151124,11:20,7858.00,7858.55,7857.00,7857.05,13125,14395200
NIFTY_F1,20151124,11:21,7857.05,7857.30,7856.55,7856.60,5775,14395200
NIFTY_F1,20151124,11:22,7856.25,7856.25,7852.95,7853.50,20625,14407350
NIFTY_F1,20151124,11:23,7853.50,7853.80,7852.00,7852.10,8175,14407350
NIFTY_F1,20151124,11:24,7852.00,7853.70,7851.80,7853.10,14100,14415900
NIFTY_F1,20151124,11:25,7853.80,7855.00,7853.25,7854.00,9225,14415900
NIFTY_F1,20151124,11:26,7854.00,7855.40,7852.00,7852.60,12375,14415900
NIFTY_F1,20151124,11:27,7852.50,7854.50,7852.00,7853.00,27525,14425575
NIFTY_F1,20151124,11:28,7853.00,7853.95,7852.00,7853.95,20925,14425575
NIFTY_F1,20151124,11:29,7852.60,7854.00,7852.50,7854.00,17700,14425575
NIFTY_F1,20151124,11:30,7854.25,7854.95,7853.00,7853.00,11400,14411175
NIFTY_F1,20151124,11:31,7853.80,7854.00,7852.10,7852.10,8700,14411175
NIFTY_F1,20151124,11:32,7852.10,7852.15,7849.10,7850.00,30450,14411175
NIFTY_F1,20151124,11:33,7850.15,7851.15,7849.00,7850.00,11550,14414325
NIFTY_F1,20151124,11:34,7851.45,7851.70,7850.00,7851.25,14175,14414325
NIFTY_F1,20151124,11:35,7851.25,7853.00,7850.55,7852.00,12675,14414325
NIFTY_F1,20151124,11:36,7852.00,7854.15,7849.35,7853.20,18825,14427600
NIFTY_F1,20151124,11:37,7853.90,7854.00,7851.75,7854.00,19275,14427600
NIFTY_F1,20151124,11:38,7853.85,7858.30,7852.50,7856.50,18000,14427600
NIFTY_F1,20151124,11:39,7856.50,7857.90,7855.35,7857.60,11775,14446050
NIFTY_F1,20151124,11:40,7858.60,7859.60,7856.00,7856.60,15450,14446050
NIFTY_F1,20151124,11:41,7857.00,7858.65,7856.20,7858.00,9600,14446050
NIFTY_F1,20151124,11:42,7858.00,7859.10,7857.05,7857.55,9300,14450325
NIFTY_F1,20151124,11:43,7858.00,7858.90,7857.00,7858.75,22950,14450325
NIFTY_F1,20151124,11:44,7858.75,7859.15,7857.25,7859.15,28950,14450325
NIFTY_F1,20151124,11:45,7859.20,7860.00,7858.10,7858.45,20100,14493075

NIFTY_F1,20151124,11:46,7858.50,7860.90,7855.20,7857.00,39825,14493075
NIFTY_F1,20151124,11:47,7857.00,7857.00,7855.15,7856.95,13875,14493075
NIFTY_F1,20151124,11:48,7856.95,7856.95,7856.00,7856.00,17850,14495325
NIFTY_F1,20151124,11:49,7856.00,7856.00,7853.80,7854.05,13275,14495325
NIFTY_F1,20151124,11:50,7854.15,7855.00,7851.50,7851.50,21225,14495325
NIFTY_F1,20151124,11:51,7852.00,7852.20,7851.10,7851.10,18600,14495775
NIFTY_F1,20151124,11:52,7851.15,7852.15,7851.05,7852.05,21150,14495775
NIFTY_F1,20151124,11:53,7852.05,7852.20,7851.05,7851.10,16725,14495775
NIFTY_F1,20151124,11:54,7851.05,7853.40,7851.00,7853.20,9075,14497200
NIFTY_F1,20151124,11:55,7853.20,7853.20,7852.00,7853.10,9900,14497200
NIFTY_F1,20151124,11:56,7853.10,7853.95,7853.00,7853.05,9375,14497200
NIFTY_F1,20151124,11:57,7853.05,7853.40,7851.00,7853.40,10800,14511600
NIFTY_F1,20151124,11:58,7854.45,7855.90,7853.05,7855.90,11550,14511600
NIFTY_F1,20151124,11:59,7856.00,7856.95,7855.15,7855.20,15600,14511600
NIFTY_F1,20151124,12:00,7855.50,7855.50,7851.50,7853.55,11325,14527800
NIFTY_F1,20151124,12:01,7853.95,7854.40,7852.00,7853.00,8025,14527800
NIFTY_F1,20151124,12:02,7852.20,7853.70,7851.75,7852.35,8475,14527800
NIFTY_F1,20151124,12:03,7852.35,7853.70,7852.05,7853.70,6525,14533425
NIFTY_F1,20151124,12:04,7852.95,7853.75,7852.10,7853.70,25725,14533425
NIFTY_F1,20151124,12:05,7853.50,7854.00,7851.90,7854.00,15900,14533425
NIFTY_F1,20151124,12:06,7854.00,7854.10,7852.60,7853.05,22350,14536575
NIFTY_F1,20151124,12:07,7853.50,7854.40,7852.70,7853.50,6300,14536575
NIFTY_F1,20151124,12:08,7854.45,7854.50,7853.00,7853.50,5175,14536575
NIFTY_F1,20151124,12:09,7853.95,7855.00,7853.20,7855.00,20850,14531250
NIFTY_F1,20151124,12:10,7855.80,7856.00,7854.10,7854.15,34800,14531250
NIFTY_F1,20151124,12:11,7854.15,7855.10,7853.80,7854.65,15150,14531250
NIFTY_F1,20151124,12:12,7854.15,7855.50,7853.80,7854.90,8475,14516250
NIFTY_F1,20151124,12:13,7855.00,7856.10,7854.10,7855.05,32700,14516250
NIFTY_F1,20151124,12:14,7855.05,7855.05,7854.00,7854.25,34350,14516250
NIFTY_F1,20151124,12:15,7854.15,7854.15,7851.00,7851.00,29100,14576400
NIFTY_F1,20151124,12:16,7851.00,7851.00,7845.45,7846.10,67125,14576400
NIFTY_F1,20151124,12:17,7845.40,7847.30,7844.20,7845.95,33900,14576400
NIFTY_F1,20151124,12:18,7846.00,7847.00,7845.30,7847.00,31800,14554950
NIFTY_F1,20151124,12:19,7845.80,7848.90,7845.80,7847.00,34650,14554950
NIFTY_F1,20151124,12:20,7846.90,7848.90,7846.90,7847.80,33075,14554950
NIFTY_F1,20151124,12:21,7847.80,7847.95,7845.05,7845.15,15450,14602425
NIFTY_F1,20151124,12:22,7845.15,7847.15,7845.15,7847.00,46425,14602425
NIFTY_F1,20151124,12:23,7848.00,7850.00,7846.60,7848.10,25575,14602425
NIFTY_F1,20151124,12:24,7848.00,7853.00,7848.00,7852.10,18450,14596275
NIFTY_F1,20151124,12:25,7853.00,7856.50,7851.35,7853.85,23850,14596275
NIFTY_F1,20151124,12:26,7854.50,7855.80,7854.05,7855.15,14850,14596275
NIFTY_F1,20151124,12:27,7853.85,7856.45,7853.70,7856.00,12825,14606475
NIFTY_F1,20151124,12:28,7856.00,7857.65,7853.75,7854.30,21075,14606475
NIFTY_F1,20151124,12:29,7854.30,7856.00,7853.45,7855.00,24450,14606475
NIFTY_F1,20151124,12:30,7855.90,7856.65,7854.55,7855.95,10500,14631900
NIFTY_F1,20151124,12:31,7856.05,7859.00,7856.00,7857.95,28950,14631900
NIFTY_F1,20151124,12:32,7857.50,7861.65,7857.50,7860.50,91425,14631900
NIFTY_F1,20151124,12:33,7861.05,7861.70,7858.65,7859.60,29325,14662050
NIFTY_F1,20151124,12:34,7859.40,7859.90,7856.75,7859.30,21675,14662050
NIFTY_F1,20151124,12:35,7859.25,7860.00,7858.00,7858.65,24075,14662050
NIFTY_F1,20151124,12:36,7858.65,7861.45,7858.65,7861.30,27825,14688000
NIFTY_F1,20151124,12:37,7860.60,7861.70,7859.00,7860.10,35475,14688000
NIFTY_F1,20151124,12:38,7860.00,7860.00,7857.15,7858.70,47850,14688000
NIFTY_F1,20151124,12:39,7858.70,7859.70,7857.25,7858.85,40425,14717400
NIFTY_F1,20151124,12:40,7859.65,7859.65,7858.80,7859.40,38325,14717400
NIFTY_F1,20151124,12:41,7859.35,7859.55,7857.30,7859.55,17100,14717400
NIFTY_F1,20151124,12:42,7858.30,7858.95,7857.00,7857.50,19650,14682525
NIFTY_F1,20151124,12:43,7857.50,7857.50,7855.95,7856.45,18600,14682525
NIFTY_F1,20151124,12:44,7856.45,7857.70,7856.30,7857.00,14850,14682525
NIFTY_F1,20151124,12:45,7857.00,7857.80,7856.10,7856.60,9525,14689650

NIFTY_F1,20151124,12:46,7856.15,7859.00,7856.10,7858.00,14700,14689650
NIFTY_F1,20151124,12:47,7859.00,7861.05,7859.00,7861.05,37500,14689650
NIFTY_F1,20151124,12:48,7861.15,7862.95,7860.05,7862.70,15900,14711925
NIFTY_F1,20151124,12:49,7861.70,7863.80,7861.20,7862.25,27525,14711925
NIFTY_F1,20151124,12:50,7862.25,7863.70,7860.60,7862.10,19575,14711925
NIFTY_F1,20151124,12:51,7862.10,7863.00,7860.75,7862.95,15225,14716875
NIFTY_F1,20151124,12:52,7862.10,7863.20,7861.00,7862.70,21375,14716875
NIFTY_F1,20151124,12:53,7862.70,7863.00,7860.20,7860.20,14700,14716875
NIFTY_F1,20151124,12:54,7861.30,7862.95,7860.20,7862.00,22200,14705550
NIFTY_F1,20151124,12:55,7862.00,7869.65,7861.15,7867.00,76650,14705550
NIFTY_F1,20151124,12:56,7867.00,7868.45,7865.30,7866.80,25050,14705550
NIFTY_F1,20151124,12:57,7866.60,7867.00,7863.40,7864.85,26100,14701725
NIFTY_F1,20151124,12:58,7864.05,7865.00,7861.35,7862.00,10350,14701725
NIFTY_F1,20151124,12:59,7862.50,7863.95,7861.50,7863.45,8400,14701725
NIFTY_F1,20151124,13:00,7863.00,7864.50,7862.60,7862.60,10200,14687175
NIFTY_F1,20151124,13:01,7863.35,7865.45,7863.10,7864.00,43200,14687175
NIFTY_F1,20151124,13:02,7863.60,7867.00,7863.10,7866.10,10050,14687175
NIFTY_F1,20151124,13:03,7866.00,7867.15,7864.00,7865.10,21450,14707650
NIFTY_F1,20151124,13:04,7865.10,7866.55,7864.20,7865.70,13800,14707650
NIFTY_F1,20151124,13:05,7865.00,7865.70,7861.70,7863.50,34650,14707650
NIFTY_F1,20151124,13:06,7863.50,7864.00,7862.20,7863.80,14625,14705325
NIFTY_F1,20151124,13:07,7863.60,7864.50,7863.00,7864.00,6675,14705325
NIFTY_F1,20151124,13:08,7864.50,7865.00,7859.10,7861.20,41325,14705325
NIFTY_F1,20151124,13:09,7860.80,7862.80,7859.10,7859.20,21150,14713425
NIFTY_F1,20151124,13:10,7859.20,7860.40,7858.00,7859.90,39075,14713425
NIFTY_F1,20151124,13:11,7859.95,7861.10,7858.40,7858.50,21750,14713425
NIFTY_F1,20151124,13:12,7858.50,7860.65,7857.45,7859.00,24450,14688525
NIFTY_F1,20151124,13:13,7859.95,7861.40,7858.70,7858.75,14550,14688525
NIFTY_F1,20151124,13:14,7858.70,7859.90,7858.00,7859.00,12375,14688525
NIFTY_F1,20151124,13:15,7859.50,7861.50,7859.15,7861.50,13800,14643600
NIFTY_F1,20151124,13:16,7861.50,7861.90,7860.10,7861.10,15825,14643600
NIFTY_F1,20151124,13:17,7861.10,7862.35,7860.30,7861.60,14175,14643600
NIFTY_F1,20151124,13:18,7860.00,7860.50,7858.50,7858.70,24600,14649000
NIFTY_F1,20151124,13:19,7860.05,7864.00,7860.05,7863.60,30225,14649000
NIFTY_F1,20151124,13:20,7863.10,7864.45,7863.10,7864.20,10500,14649000
NIFTY_F1,20151124,13:21,7864.60,7867.00,7864.15,7866.50,34350,14678625
NIFTY_F1,20151124,13:22,7866.00,7867.00,7865.00,7865.00,19050,14678625
NIFTY_F1,20151124,13:23,7865.00,7866.00,7862.05,7862.60,23400,14678625
NIFTY_F1,20151124,13:24,7862.60,7863.00,7861.30,7862.60,12750,14682375
NIFTY_F1,20151124,13:25,7862.10,7865.95,7862.10,7864.50,16875,14682375
NIFTY_F1,20151124,13:26,7864.50,7866.00,7864.20,7864.95,18750,14682375
NIFTY_F1,20151124,13:27,7864.95,7865.00,7863.20,7865.00,23175,14701200
NIFTY_F1,20151124,13:28,7865.00,7867.00,7864.40,7866.55,34575,14701200
NIFTY_F1,20151124,13:29,7867.50,7867.85,7865.70,7866.40,57600,14701200
NIFTY_F1,20151124,13:30,7867.50,7869.45,7866.60,7867.85,33300,14735925
NIFTY_F1,20151124,13:31,7866.95,7866.95,7862.05,7862.05,26625,14735925
NIFTY_F1,20151124,13:32,7862.00,7866.00,7860.80,7865.00,44550,14735925
NIFTY_F1,20151124,13:33,7865.00,7866.15,7863.05,7863.60,21975,14691825
NIFTY_F1,20151124,13:34,7863.60,7866.10,7863.00,7863.90,70350,14691825
NIFTY_F1,20151124,13:35,7863.35,7864.10,7859.15,7859.20,35100,14691825
NIFTY_F1,20151124,13:36,7859.15,7859.15,7852.05,7852.80,69525,14707875
NIFTY_F1,20151124,13:37,7852.00,7854.60,7850.30,7852.50,61800,14707875
NIFTY_F1,20151124,13:38,7854.00,7854.00,7846.00,7846.95,99150,14707875
NIFTY_F1,20151124,13:39,7846.30,7851.00,7845.50,7849.70,120525,14720850
NIFTY_F1,20151124,13:40,7849.70,7850.00,7844.75,7848.05,79275,14720850
NIFTY_F1,20151124,13:41,7848.00,7850.90,7847.00,7848.50,55650,14720850
NIFTY_F1,20151124,13:42,7848.80,7851.70,7847.00,7850.15,45975,14733150
NIFTY_F1,20151124,13:43,7850.50,7854.75,7849.65,7852.50,101850,14733150
NIFTY_F1,20151124,13:44,7853.00,7853.00,7851.00,7852.50,38250,14733150
NIFTY_F1,20151124,13:45,7852.50,7852.65,7849.45,7852.60,27525,14818350

NIFTY_F1,20151124,13:46,7853.00,7855.50,7853.00,7854.05,16500,14818350
NIFTY_F1,20151124,13:47,7854.05,7855.45,7853.00,7855.45,12525,14818350
NIFTY_F1,20151124,13:48,7855.00,7856.40,7855.00,7856.00,13875,14819550
NIFTY_F1,20151124,13:49,7856.00,7857.00,7855.00,7855.85,50625,14819550
NIFTY_F1,20151124,13:50,7855.00,7856.50,7849.75,7849.75,17400,14819550
NIFTY_F1,20151124,13:51,7849.75,7850.85,7847.75,7850.00,30225,14822100
NIFTY_F1,20151124,13:52,7850.00,7850.00,7848.30,7850.00,14325,14822100
NIFTY_F1,20151124,13:53,7850.00,7851.40,7849.05,7849.95,13800,14822100
NIFTY_F1,20151124,13:54,7849.95,7851.00,7849.25,7850.50,13725,14840475
NIFTY_F1,20151124,13:55,7851.45,7855.40,7851.00,7853.10,25575,14840475
NIFTY_F1,20151124,13:56,7854.00,7855.20,7852.95,7853.90,14250,14840475
NIFTY_F1,20151124,13:57,7853.95,7855.45,7852.25,7855.00,16350,14861850
NIFTY_F1,20151124,13:58,7855.05,7855.70,7851.95,7852.60,18975,14861850
NIFTY_F1,20151124,13:59,7852.60,7854.60,7852.60,7854.25,19500,14861850
NIFTY_F1,20151124,14:00,7854.10,7855.00,7853.30,7853.30,25125,14885100
NIFTY_F1,20151124,14:01,7854.50,7854.50,7851.40,7851.75,21750,14885100
NIFTY_F1,20151124,14:02,7852.00,7853.85,7850.45,7853.20,38925,14885100
NIFTY_F1,20151124,14:03,7854.05,7854.45,7852.05,7853.90,26175,14900400
NIFTY_F1,20151124,14:04,7852.05,7854.00,7851.50,7853.05,30000,14900400
NIFTY_F1,20151124,14:05,7853.10,7853.70,7851.50,7853.50,26850,14900400
NIFTY_F1,20151124,14:06,7853.50,7853.65,7845.20,7846.70,51075,13974750
NIFTY_F1,20151124,14:07,7846.10,7848.50,7846.10,7847.90,42900,13974750
NIFTY_F1,20151124,14:08,7849.00,7851.00,7847.85,7849.00,51225,13974750
NIFTY_F1,20151124,14:09,7849.00,7852.95,7848.25,7850.30,33525,13996275
NIFTY_F1,20151124,14:10,7849.20,7852.25,7849.20,7851.00,25050,13996275
NIFTY_F1,20151124,14:11,7850.95,7853.25,7850.80,7852.00,16200,13996275
NIFTY_F1,20151124,14:12,7851.10,7853.60,7851.05,7853.00,34200,13997550
NIFTY_F1,20151124,14:13,7853.00,7853.50,7849.50,7851.55,30300,13997550
NIFTY_F1,20151124,14:14,7851.55,7852.40,7850.30,7851.30,22050,13997550
NIFTY_F1,20151124,14:15,7851.95,7852.90,7851.00,7852.00,18225,13967925
NIFTY_F1,20151124,14:16,7851.80,7851.80,7846.00,7848.65,47175,13967925
NIFTY_F1,20151124,14:17,7848.75,7850.80,7847.55,7850.05,35400,13967925
NIFTY_F1,20151124,14:18,7850.55,7853.55,7849.25,7853.55,51600,13999425
NIFTY_F1,20151124,14:19,7853.55,7853.55,7849.00,7850.65,31275,13999425
NIFTY_F1,20151124,14:20,7850.75,7852.15,7849.80,7851.80,23775,13999425
NIFTY_F1,20151124,14:21,7851.70,7852.20,7848.85,7849.40,24075,14006625
NIFTY_F1,20151124,14:22,7849.15,7849.15,7838.00,7839.30,234600,14006625
NIFTY_F1,20151124,14:23,7838.85,7839.90,7836.00,7836.20,65925,14006625
NIFTY_F1,20151124,14:24,7835.95,7837.60,7830.80,7832.90,112350,14026875
NIFTY_F1,20151124,14:25,7832.60,7834.00,7829.00,7830.00,124125,14026875
NIFTY_F1,20151124,14:26,7830.00,7834.90,7830.00,7834.20,82950,14026875
NIFTY_F1,20151124,14:27,7834.00,7835.20,7832.60,7833.60,56325,14059800
NIFTY_F1,20151124,14:28,7833.45,7839.75,7833.10,7837.55,48375,14059800
NIFTY_F1,20151124,14:29,7837.50,7838.65,7833.00,7833.15,35925,14059800
NIFTY_F1,20151124,14:30,7832.65,7835.60,7831.60,7835.35,40200,14088375
NIFTY_F1,20151124,14:31,7835.30,7835.30,7830.40,7831.05,32775,14088375
NIFTY_F1,20151124,14:32,7830.20,7830.20,7806.40,7816.00,653250,14088375
NIFTY_F1,20151124,14:33,7815.90,7820.75,7815.60,7820.00,164550,14193150
NIFTY_F1,20151124,14:34,7820.00,7822.10,7819.00,7822.05,57150,14193150
NIFTY_F1,20151124,14:35,7823.00,7825.95,7821.00,7825.95,50100,14193150
NIFTY_F1,20151124,14:36,7824.65,7826.00,7821.60,7821.60,30675,14214300
NIFTY_F1,20151124,14:37,7821.70,7821.70,7818.50,7819.90,79650,14214300
NIFTY_F1,20151124,14:38,7819.90,7821.80,7819.10,7820.00,45900,14214300
NIFTY_F1,20151124,14:39,7820.75,7828.00,7820.00,7827.10,40050,14242500
NIFTY_F1,20151124,14:40,7827.45,7832.50,7827.05,7830.45,66450,14242500
NIFTY_F1,20151124,14:41,7830.25,7833.85,7826.20,7826.20,62175,14242500
NIFTY_F1,20151124,14:42,7827.00,7827.45,7824.15,7825.15,43950,14231700
NIFTY_F1,20151124,14:43,7825.00,7827.00,7824.65,7825.85,26475,14231700
NIFTY_F1,20151124,14:44,7824.60,7829.50,7824.60,7829.45,19800,14231700
NIFTY_F1,20151124,14:45,7829.50,7830.50,7827.25,7827.25,26925,14146950

NIFTY_F1,20151124,14:46,7827.05,7829.25,7825.00,7825.50,34950,14146950
NIFTY_F1,20151124,14:47,7825.90,7827.50,7822.95,7823.00,70950,14146950
NIFTY_F1,20151124,14:48,7822.20,7823.40,7820.00,7823.40,35700,14141775
NIFTY_F1,20151124,14:49,7823.00,7827.00,7822.50,7825.45,23475,14141775
NIFTY_F1,20151124,14:50,7826.00,7826.05,7824.35,7824.95,14175,14141775
NIFTY_F1,20151124,14:51,7825.75,7826.40,7824.35,7826.30,22350,14098275
NIFTY_F1,20151124,14:52,7826.10,7832.00,7825.05,7832.00,31575,14098275
NIFTY_F1,20151124,14:53,7831.60,7832.00,7830.00,7831.00,30825,14098275
NIFTY_F1,20151124,14:54,7831.00,7837.40,7829.95,7834.15,70125,14086350
NIFTY_F1,20151124,14:55,7834.55,7837.05,7834.50,7836.00,34650,14086350
NIFTY_F1,20151124,14:56,7837.40,7840.55,7836.05,7840.00,66375,14086350
NIFTY_F1,20151124,14:57,7840.50,7840.50,7837.50,7838.00,50475,14064075
NIFTY_F1,20151124,14:58,7838.80,7840.35,7837.05,7838.70,37425,14064075
NIFTY_F1,20151124,14:59,7838.10,7841.50,7838.10,7839.10,53700,14064075
NIFTY_F1,20151124,15:00,7839.10,7840.80,7838.00,7839.75,16800,14040450
NIFTY_F1,20151124,15:01,7839.70,7840.80,7832.20,7833.45,24675,14040450
NIFTY_F1,20151124,15:02,7833.45,7841.00,7833.15,7837.80,91800,14040450
NIFTY_F1,20151124,15:03,7838.60,7839.70,7835.30,7836.95,19650,14023350
NIFTY_F1,20151124,15:04,7836.05,7837.05,7833.65,7835.15,16050,14023350
NIFTY_F1,20151124,15:05,7835.05,7836.00,7833.00,7834.00,11475,14023350
NIFTY_F1,20151124,15:06,7833.80,7834.90,7830.20,7831.00,25275,14019975
NIFTY_F1,20151124,15:07,7830.55,7831.90,7830.05,7831.00,25500,14019975
NIFTY_F1,20151124,15:08,7831.00,7833.45,7831.00,7832.00,32175,14019975
NIFTY_F1,20151124,15:09,7832.00,7834.80,7832.00,7834.80,22125,14029425
NIFTY_F1,20151124,15:10,7834.80,7834.95,7832.35,7832.60,26700,14029425
NIFTY_F1,20151124,15:11,7832.80,7833.70,7831.55,7832.05,28950,14029425
NIFTY_F1,20151124,15:12,7832.05,7832.85,7827.45,7827.80,36750,14047350
NIFTY_F1,20151124,15:13,7827.60,7829.45,7825.95,7827.20,39675,14047350
NIFTY_F1,20151124,15:14,7828.00,7829.15,7826.50,7828.45,18750,14047350
NIFTY_F1,20151124,15:15,7828.20,7829.45,7827.30,7828.10,18825,14028750
NIFTY_F1,20151124,15:16,7828.25,7830.00,7828.05,7830.00,42375,14028750
NIFTY_F1,20151124,15:17,7829.00,7829.00,7827.05,7827.05,22575,14028750
NIFTY_F1,20151124,15:18,7827.05,7828.25,7826.50,7827.55,47175,14008050
NIFTY_F1,20151124,15:19,7827.75,7833.70,7827.75,7832.65,56775,14008050
NIFTY_F1,20151124,15:20,7832.65,7835.00,7830.00,7830.75,55650,14008050
NIFTY_F1,20151124,15:21,7830.95,7831.55,7830.25,7831.15,19500,13990200
NIFTY_F1,20151124,15:22,7831.50,7831.50,7829.30,7830.25,31125,13990200
NIFTY_F1,20151124,15:23,7829.60,7830.75,7829.25,7830.75,36150,13990200
NIFTY_F1,20151124,15:24,7830.05,7832.60,7829.60,7832.15,29100,13956525
NIFTY_F1,20151124,15:25,7832.20,7834.25,7832.00,7833.50,45000,13956525
NIFTY_F1,20151124,15:26,7833.00,7834.70,7833.00,7833.65,41325,13956525
NIFTY_F1,20151124,15:27,7833.80,7835.00,7832.95,7832.95,39075,13920300
NIFTY_F1,20151124,15:28,7833.60,7834.60,7833.10,7834.00,27900,13920300
NIFTY_F1,20151124,15:29,7834.40,7835.05,7833.80,7834.55,83175,13920300
NIFTY_F1,20151124,15:30,7834.90,7834.90,7831.05,7832.55,99975,13881900
NIFTY_F1,20151126,09:16,7838.55,7850.15,7838.55,7849.90,104550,11800800
NIFTY_F1,20151126,09:17,7848.65,7852.65,7847.80,7851.00,36375,11800800
NIFTY_F1,20151126,09:18,7850.05,7857.00,7850.00,7856.15,67575,11814900
NIFTY_F1,20151126,09:19,7856.10,7858.45,7853.00,7853.80,41175,11814900
NIFTY_F1,20151126,09:20,7854.40,7854.40,7849.15,7849.95,51525,11814900
NIFTY_F1,20151126,09:21,7849.10,7851.35,7848.50,7850.20,62850,11826225
NIFTY_F1,20151126,09:22,7850.00,7853.00,7849.05,7852.70,43650,11826225
NIFTY_F1,20151126,09:23,7852.80,7854.65,7852.25,7854.65,29475,11826225
NIFTY_F1,20151126,09:24,7855.40,7857.50,7854.00,7854.00,54900,11849925
NIFTY_F1,20151126,09:25,7855.00,7855.30,7851.80,7852.10,34650,11849925
NIFTY_F1,20151126,09:26,7852.55,7852.80,7851.00,7851.35,27675,11849925
NIFTY_F1,20151126,09:27,7851.80,7851.80,7850.20,7850.65,35325,11825550
NIFTY_F1,20151126,09:28,7851.15,7853.00,7851.00,7851.65,29550,11825550
NIFTY_F1,20151126,09:29,7851.95,7852.05,7850.60,7850.75,28725,11825550
NIFTY_F1,20151126,09:30,7851.45,7853.00,7851.00,7851.10,18975,11819625

NIFTY_F1,20151126,09:31,7851.00,7852.50,7850.80,7851.30,23625,11819625
NIFTY_F1,20151126,09:32,7851.35,7851.40,7850.00,7850.95,44100,11819625
NIFTY_F1,20151126,09:33,7850.40,7853.25,7850.40,7852.40,20700,11817975
NIFTY_F1,20151126,09:34,7852.40,7854.30,7852.00,7853.40,15600,11817975
NIFTY_F1,20151126,09:35,7853.00,7854.25,7852.35,7853.50,23700,11817975
NIFTY_F1,20151126,09:36,7853.65,7855.00,7852.95,7854.75,25050,11820150
NIFTY_F1,20151126,09:37,7855.00,7855.00,7853.40,7853.50,28200,11820150
NIFTY_F1,20151126,09:38,7853.55,7854.60,7851.75,7852.00,25125,11820150
NIFTY_F1,20151126,09:39,7851.70,7853.40,7851.25,7852.00,33600,11827125
NIFTY_F1,20151126,09:40,7852.00,7852.55,7850.10,7851.80,31500,11827125
NIFTY_F1,20151126,09:41,7851.75,7851.95,7850.25,7850.85,19575,11827125
NIFTY_F1,20151126,09:42,7851.90,7852.90,7850.85,7852.65,22800,11829675
NIFTY_F1,20151126,09:43,7852.00,7853.30,7851.15,7852.10,14100,11829675
NIFTY_F1,20151126,09:44,7852.10,7854.00,7851.50,7853.55,20925,11829675
NIFTY_F1,20151126,09:45,7853.70,7863.75,7853.50,7862.25,112575,11817375
NIFTY_F1,20151126,09:46,7861.70,7863.05,7861.10,7862.65,36975,11817375
NIFTY_F1,20151126,09:47,7862.35,7865.00,7861.40,7862.60,99825,11817375
NIFTY_F1,20151126,09:48,7862.80,7863.95,7862.20,7863.40,61725,11763900
NIFTY_F1,20151126,09:49,7863.40,7864.00,7862.00,7863.80,61200,11763900
NIFTY_F1,20151126,09:50,7863.00,7867.95,7862.60,7866.00,49350,11763900
NIFTY_F1,20151126,09:51,7865.00,7867.20,7864.00,7864.40,78075,11798550
NIFTY_F1,20151126,09:52,7864.00,7865.00,7862.70,7864.55,32775,11798550
NIFTY_F1,20151126,09:53,7864.60,7867.00,7864.60,7866.10,34650,11798550
NIFTY_F1,20151126,09:54,7866.00,7874.90,7866.00,7872.00,198600,11761800
NIFTY_F1,20151126,09:55,7871.90,7872.30,7870.00,7871.85,48375,11761800
NIFTY_F1,20151126,09:56,7871.95,7874.20,7871.95,7872.70,62100,11761800
NIFTY_F1,20151126,09:57,7872.60,7875.00,7872.60,7873.00,59025,11754525
NIFTY_F1,20151126,09:58,7873.00,7873.05,7870.95,7870.95,99225,11754525
NIFTY_F1,20151126,09:59,7870.90,7873.00,7870.85,7872.50,91875,11754525
NIFTY_F1,20151126,10:00,7872.20,7874.05,7871.10,7871.60,66675,11869800
NIFTY_F1,20151126,10:01,7872.00,7873.40,7871.60,7871.60,40950,11869800
NIFTY_F1,20151126,10:02,7873.00,7874.65,7871.65,7873.00,35250,11869800
NIFTY_F1,20151126,10:03,7873.00,7880.85,7872.50,7880.00,167025,11897850
NIFTY_F1,20151126,10:04,7880.00,7883.85,7880.00,7882.00,122400,11897850
NIFTY_F1,20151126,10:05,7882.55,7882.55,7879.05,7880.95,31875,11897850
NIFTY_F1,20151126,10:06,7880.00,7882.90,7879.35,7882.10,60300,11930925
NIFTY_F1,20151126,10:07,7883.30,7885.80,7882.00,7883.60,74250,11930925
NIFTY_F1,20151126,10:08,7884.85,7884.85,7880.55,7880.55,51225,11930925
NIFTY_F1,20151126,10:09,7879.05,7880.00,7876.10,7876.60,46875,11917125
NIFTY_F1,20151126,10:10,7877.40,7877.45,7875.35,7875.70,28575,11917125
NIFTY_F1,20151126,10:11,7876.05,7877.05,7874.05,7875.00,24225,11917125
NIFTY_F1,20151126,10:12,7875.00,7878.50,7875.00,7878.00,47775,11871150
NIFTY_F1,20151126,10:13,7878.00,7879.00,7876.15,7877.00,33450,11871150
NIFTY_F1,20151126,10:14,7877.00,7877.85,7876.40,7876.75,37050,11871150
NIFTY_F1,20151126,10:15,7876.70,7876.95,7875.50,7876.15,14475,11848050
NIFTY_F1,20151126,10:16,7876.00,7877.00,7875.00,7875.50,21750,11848050
NIFTY_F1,20151126,10:17,7875.50,7875.50,7872.75,7873.50,31200,11848050
NIFTY_F1,20151126,10:18,7873.10,7874.50,7871.40,7871.65,153075,11829525
NIFTY_F1,20151126,10:19,7871.70,7874.00,7871.30,7872.20,30000,11829525
NIFTY_F1,20151126,10:20,7872.00,7873.20,7871.05,7871.10,38325,11829525
NIFTY_F1,20151126,10:21,7872.00,7873.90,7871.05,7873.00,34125,11969025
NIFTY_F1,20151126,10:22,7873.90,7875.80,7873.05,7875.05,15600,11969025
NIFTY_F1,20151126,10:23,7874.90,7876.00,7874.30,7874.50,8625,11969025
NIFTY_F1,20151126,10:24,7874.50,7876.00,7874.30,7875.00,13050,11973225
NIFTY_F1,20151126,10:25,7875.05,7875.20,7873.10,7873.30,15375,11973225
NIFTY_F1,20151126,10:26,7874.00,7874.75,7872.50,7873.15,16050,11973225
NIFTY_F1,20151126,10:27,7873.10,7874.70,7873.05,7873.05,153300,11956725
NIFTY_F1,20151126,10:28,7873.20,7873.20,7872.10,7873.10,18900,11956725
NIFTY_F1,20151126,10:29,7872.95,7872.95,7870.70,7871.80,33300,11956725
NIFTY_F1,20151126,10:30,7872.00,7872.50,7870.20,7871.05,30450,12040575

NIFTY_F1,20151126,10:31,7872.60,7873.95,7871.15,7873.95,34950,12040575
NIFTY_F1,20151126,10:32,7873.50,7874.70,7872.65,7874.00,178950,12040575
NIFTY_F1,20151126,10:33,7874.40,7874.40,7872.60,7872.60,9975,12182700
NIFTY_F1,20151126,10:34,7873.95,7874.85,7872.30,7873.80,17400,12182700
NIFTY_F1,20151126,10:35,7874.85,7876.50,7874.50,7875.70,23025,12182700
NIFTY_F1,20151126,10:36,7875.00,7875.70,7873.05,7874.00,34275,12162900
NIFTY_F1,20151126,10:37,7874.90,7875.00,7873.10,7873.70,17325,12162900
NIFTY_F1,20151126,10:38,7874.15,7874.95,7872.75,7873.40,18000,12162900
NIFTY_F1,20151126,10:39,7873.05,7874.00,7872.50,7872.80,27600,12158775
NIFTY_F1,20151126,10:40,7872.80,7873.70,7871.15,7872.00,11250,12158775
NIFTY_F1,20151126,10:41,7872.00,7872.05,7870.45,7870.45,22800,12158775
NIFTY_F1,20151126,10:42,7870.80,7871.00,7868.15,7870.00,29025,12166575
NIFTY_F1,20151126,10:43,7870.05,7871.40,7869.00,7870.90,23025,12166575
NIFTY_F1,20151126,10:44,7871.00,7873.50,7870.00,7871.30,17475,12166575
NIFTY_F1,20151126,10:45,7872.00,7873.00,7871.20,7872.00,8700,12156975
NIFTY_F1,20151126,10:46,7872.15,7873.50,7870.00,7870.00,31425,12156975
NIFTY_F1,20151126,10:47,7869.95,7872.00,7869.95,7871.15,14625,12156975
NIFTY_F1,20151126,10:48,7872.00,7874.75,7870.85,7872.25,14100,12141300
NIFTY_F1,20151126,10:49,7873.65,7873.95,7872.20,7872.60,12675,12141300
NIFTY_F1,20151126,10:50,7873.00,7873.35,7871.85,7873.00,10350,12141300
NIFTY_F1,20151126,10:51,7873.00,7873.15,7872.00,7872.00,8325,12134025
NIFTY_F1,20151126,10:52,7872.75,7874.50,7871.60,7874.50,18675,12134025
NIFTY_F1,20151126,10:53,7875.00,7875.00,7872.75,7874.00,11025,12134025
NIFTY_F1,20151126,10:54,7874.05,7874.50,7872.00,7872.00,10050,12120300
NIFTY_F1,20151126,10:55,7871.95,7874.00,7871.95,7873.25,36075,12120300
NIFTY_F1,20151126,10:56,7873.00,7874.00,7872.50,7873.35,39525,12120300
NIFTY_F1,20151126,10:57,7873.85,7874.00,7873.00,7874.00,7800,12144600
NIFTY_F1,20151126,10:58,7874.00,7875.00,7873.20,7875.00,19650,12144600
NIFTY_F1,20151126,10:59,7875.90,7877.85,7875.85,7877.60,37875,12144600
NIFTY_F1,20151126,11:00,7877.75,7879.45,7876.25,7878.50,59925,12145575
NIFTY_F1,20151126,11:01,7878.45,7879.00,7876.25,7879.00,28875,12145575
NIFTY_F1,20151126,11:02,7878.95,7878.95,7876.00,7877.00,19350,12145575
NIFTY_F1,20151126,11:03,7877.25,7878.00,7875.85,7876.00,8775,12159675
NIFTY_F1,20151126,11:04,7876.90,7878.00,7875.85,7876.95,17175,12159675
NIFTY_F1,20151126,11:05,7876.90,7877.00,7875.60,7875.60,15525,12159675
NIFTY_F1,20151126,11:06,7876.95,7877.00,7875.50,7876.95,5850,12155550
NIFTY_F1,20151126,11:07,7876.95,7877.35,7875.60,7877.00,9525,12155550
NIFTY_F1,20151126,11:08,7877.05,7877.75,7876.50,7876.50,11850,12155550
NIFTY_F1,20151126,11:09,7877.55,7877.90,7876.15,7877.15,26400,12122175
NIFTY_F1,20151126,11:10,7877.20,7878.50,7877.05,7878.00,46800,12122175
NIFTY_F1,20151126,11:11,7878.00,7881.40,7878.00,7881.35,31200,12122175
NIFTY_F1,20151126,11:12,7882.00,7882.00,7878.05,7878.05,41025,12058125
NIFTY_F1,20151126,11:13,7879.15,7879.15,7876.35,7876.55,18150,12058125
NIFTY_F1,20151126,11:14,7877.85,7877.85,7876.50,7877.00,7350,12058125
NIFTY_F1,20151126,11:15,7877.00,7877.00,7875.50,7876.00,18600,12060600
NIFTY_F1,20151126,11:16,7876.60,7877.00,7875.55,7876.95,29400,12060600
NIFTY_F1,20151126,11:17,7876.15,7878.95,7875.30,7878.00,30150,12060600
NIFTY_F1,20151126,11:18,7877.40,7878.65,7875.75,7876.80,34275,12064725
NIFTY_F1,20151126,11:19,7876.75,7878.40,7876.00,7877.90,26850,12064725
NIFTY_F1,20151126,11:20,7877.90,7878.15,7876.20,7877.00,15600,12064725
NIFTY_F1,20151126,11:21,7877.00,7878.00,7876.35,7877.90,8850,12041400
NIFTY_F1,20151126,11:22,7877.90,7878.50,7876.55,7877.00,17325,12041400
NIFTY_F1,20151126,11:23,7877.80,7877.80,7876.50,7877.00,13950,12041400
NIFTY_F1,20151126,11:24,7877.95,7877.95,7875.40,7875.55,12975,12033075
NIFTY_F1,20151126,11:25,7877.00,7877.10,7876.00,7876.50,20400,12033075
NIFTY_F1,20151126,11:26,7876.05,7877.00,7875.00,7875.00,22800,12033075
NIFTY_F1,20151126,11:27,7875.00,7875.30,7873.65,7874.00,13050,12037425
NIFTY_F1,20151126,11:28,7874.90,7875.80,7874.00,7875.00,35325,12037425
NIFTY_F1,20151126,11:29,7875.90,7876.65,7874.00,7874.15,15225,12037425
NIFTY_F1,20151126,11:30,7875.50,7876.55,7874.00,7875.15,10350,12032550

NIFTY_F1,20151126,11:31,7875.10,7876.80,7875.00,7875.50,7575,12032550
NIFTY_F1,20151126,11:32,7876.00,7877.00,7875.50,7876.00,6600,12032550
NIFTY_F1,20151126,11:33,7876.30,7877.00,7875.95,7876.60,6300,12032925
NIFTY_F1,20151126,11:34,7875.75,7876.50,7874.15,7874.15,7500,12032925
NIFTY_F1,20151126,11:35,7875.00,7876.00,7874.15,7875.00,14550,12032925
NIFTY_F1,20151126,11:36,7874.30,7875.00,7873.65,7874.90,20625,12015075
NIFTY_F1,20151126,11:37,7875.00,7875.90,7870.40,7871.90,28875,12015075
NIFTY_F1,20151126,11:38,7871.95,7871.95,7867.60,7870.35,48375,12015075
NIFTY_F1,20151126,11:39,7869.95,7871.00,7869.65,7870.00,16050,12002175
NIFTY_F1,20151126,11:40,7870.00,7872.30,7869.25,7871.65,11400,12002175
NIFTY_F1,20151126,11:41,7871.80,7872.55,7870.25,7870.25,22275,12002175
NIFTY_F1,20151126,11:42,7870.95,7870.95,7868.95,7869.90,28650,12010950
NIFTY_F1,20151126,11:43,7870.00,7872.00,7869.50,7871.95,32625,12010950
NIFTY_F1,20151126,11:44,7871.00,7873.00,7870.70,7872.30,20775,12010950
NIFTY_F1,20151126,11:45,7872.65,7874.05,7871.95,7871.95,18975,11990250
NIFTY_F1,20151126,11:46,7872.95,7873.35,7870.50,7872.00,22875,11990250
NIFTY_F1,20151126,11:47,7872.80,7873.60,7871.50,7872.50,19350,11990250
NIFTY_F1,20151126,11:48,7872.95,7873.00,7871.60,7872.00,4275,11982975
NIFTY_F1,20151126,11:49,7872.00,7874.25,7872.00,7874.25,9675,11982975
NIFTY_F1,20151126,11:50,7874.75,7874.75,7873.05,7873.60,9000,11982975
NIFTY_F1,20151126,11:51,7873.90,7874.00,7873.05,7873.05,5100,11979075
NIFTY_F1,20151126,11:52,7873.05,7874.00,7871.10,7871.85,8250,11979075
NIFTY_F1,20151126,11:53,7872.80,7873.45,7871.85,7873.00,12375,11979075
NIFTY_F1,20151126,11:54,7872.90,7873.95,7872.00,7873.00,7425,11974725
NIFTY_F1,20151126,11:55,7873.80,7874.15,7873.00,7873.95,28425,11974725
NIFTY_F1,20151126,11:56,7874.00,7874.85,7872.85,7873.00,32325,11974725
NIFTY_F1,20151126,11:57,7873.45,7873.95,7871.85,7871.85,14700,11961075
NIFTY_F1,20151126,11:58,7873.00,7873.00,7871.55,7872.90,11925,11961075
NIFTY_F1,20151126,11:59,7872.95,7873.95,7871.50,7873.00,22200,11961075
NIFTY_F1,20151126,12:00,7874.00,7874.60,7873.00,7873.15,23100,11973375
NIFTY_F1,20151126,12:01,7873.15,7874.80,7873.00,7874.00,27600,11973375
NIFTY_F1,20151126,12:02,7873.05,7874.75,7873.00,7874.00,18900,11973375
NIFTY_F1,20151126,12:03,7873.00,7874.55,7872.95,7873.00,21150,11967825
NIFTY_F1,20151126,12:04,7873.75,7874.65,7873.00,7873.55,10575,11967825
NIFTY_F1,20151126,12:05,7873.00,7874.85,7873.00,7874.00,19725,11967825
NIFTY_F1,20151126,12:06,7874.50,7874.50,7872.00,7873.40,25800,11965125
NIFTY_F1,20151126,12:07,7873.90,7873.90,7869.00,7871.05,54900,11965125
NIFTY_F1,20151126,12:08,7871.05,7872.65,7870.20,7871.00,21900,11965125
NIFTY_F1,20151126,12:09,7872.45,7873.15,7870.50,7870.85,15900,11923950
NIFTY_F1,20151126,12:10,7871.00,7872.40,7870.85,7871.25,16050,11923950
NIFTY_F1,20151126,12:11,7871.05,7873.00,7870.55,7871.50,24750,11923950
NIFTY_F1,20151126,12:12,7872.95,7872.95,7870.55,7871.50,10875,11922225
NIFTY_F1,20151126,12:13,7870.55,7871.95,7870.40,7871.15,4350,11922225
NIFTY_F1,20151126,12:14,7871.50,7872.35,7870.05,7870.95,16125,11922225
NIFTY_F1,20151126,12:15,7870.05,7871.20,7870.00,7871.00,13275,11923275
NIFTY_F1,20151126,12:16,7871.00,7871.20,7870.00,7871.00,6675,11923275
NIFTY_F1,20151126,12:17,7871.45,7871.45,7869.25,7870.00,18900,11923275
NIFTY_F1,20151126,12:18,7871.00,7871.00,7869.50,7870.00,11700,11919450
NIFTY_F1,20151126,12:19,7869.50,7870.00,7868.95,7869.55,8100,11919450
NIFTY_F1,20151126,12:20,7870.00,7870.00,7868.90,7869.10,15150,11919450
NIFTY_F1,20151126,12:21,7869.00,7870.00,7868.45,7869.80,16425,11906475
NIFTY_F1,20151126,12:22,7869.80,7871.00,7869.45,7870.35,22650,11906475
NIFTY_F1,20151126,12:23,7870.35,7870.85,7869.10,7869.10,17625,11906475
NIFTY_F1,20151126,12:24,7869.75,7870.00,7868.60,7870.00,3975,11907225
NIFTY_F1,20151126,12:25,7870.00,7870.00,7868.50,7868.50,8175,11907225
NIFTY_F1,20151126,12:26,7868.85,7869.40,7866.45,7868.00,45600,11907225
NIFTY_F1,20151126,12:27,7869.00,7869.00,7867.45,7868.00,12375,11897850
NIFTY_F1,20151126,12:28,7867.95,7868.00,7866.90,7868.00,15975,11897850
NIFTY_F1,20151126,12:29,7867.50,7868.65,7866.50,7866.50,15225,11897850
NIFTY_F1,20151126,12:30,7867.00,7869.25,7866.00,7868.00,22575,11900175

NIFTY_F1,20151126,12:31,7868.00,7869.90,7868.00,7869.50,13725,11900175
NIFTY_F1,20151126,12:32,7869.00,7871.85,7869.00,7871.80,18525,11900175
NIFTY_F1,20151126,12:33,7871.80,7873.45,7871.65,7871.85,19200,11891475
NIFTY_F1,20151126,12:34,7871.85,7873.00,7871.80,7872.20,10125,11891475
NIFTY_F1,20151126,12:35,7872.00,7874.15,7872.00,7873.85,16950,11891475
NIFTY_F1,20151126,12:36,7873.00,7874.15,7872.50,7873.00,12825,11891325
NIFTY_F1,20151126,12:37,7872.50,7878.00,7872.50,7878.00,23475,11891325
NIFTY_F1,20151126,12:38,7878.00,7878.55,7875.90,7876.45,37575,11891325
NIFTY_F1,20151126,12:39,7877.00,7879.00,7876.45,7877.00,28800,11908800
NIFTY_F1,20151126,12:40,7877.00,7878.00,7875.10,7876.90,21525,11908800
NIFTY_F1,20151126,12:41,7876.90,7877.95,7875.00,7876.50,17550,11908800
NIFTY_F1,20151126,12:42,7876.50,7877.70,7876.05,7876.20,12900,11910600
NIFTY_F1,20151126,12:43,7877.65,7877.70,7875.05,7875.05,13500,11910600
NIFTY_F1,20151126,12:44,7876.50,7877.00,7874.30,7874.75,21900,11910600
NIFTY_F1,20151126,12:45,7876.00,7876.00,7873.50,7874.00,10650,11903100
NIFTY_F1,20151126,12:46,7874.00,7874.00,7872.80,7873.80,9675,11903100
NIFTY_F1,20151126,12:47,7873.90,7874.45,7872.95,7873.10,9450,11903100
NIFTY_F1,20151126,12:48,7873.90,7874.45,7873.00,7873.50,9975,11902725
NIFTY_F1,20151126,12:49,7873.50,7874.90,7873.50,7874.15,9375,11902725
NIFTY_F1,20151126,12:50,7874.90,7874.90,7873.50,7874.00,7875,11902725
NIFTY_F1,20151126,12:51,7874.40,7874.45,7872.40,7872.95,17100,11893275
NIFTY_F1,20151126,12:52,7873.00,7873.00,7870.00,7870.00,32400,11893275
NIFTY_F1,20151126,12:53,7870.85,7871.45,7869.10,7870.95,21375,11893275
NIFTY_F1,20151126,12:54,7870.95,7871.75,7870.00,7871.05,7800,11910000
NIFTY_F1,20151126,12:55,7871.90,7871.95,7870.60,7871.50,8850,11910000
NIFTY_F1,20151126,12:56,7872.00,7872.00,7870.75,7870.75,6900,11910000
NIFTY_F1,20151126,12:57,7872.05,7872.60,7870.75,7871.50,15525,11905275
NIFTY_F1,20151126,12:58,7871.45,7871.80,7869.80,7870.00,37275,11905275
NIFTY_F1,20151126,12:59,7871.90,7872.00,7869.15,7871.00,52425,11905275
NIFTY_F1,20151126,13:00,7871.45,7871.45,7868.75,7869.50,14850,11913150
NIFTY_F1,20151126,13:01,7870.00,7871.00,7869.70,7870.00,7950,11913150
NIFTY_F1,20151126,13:02,7871.00,7871.40,7870.10,7871.40,7125,11913150
NIFTY_F1,20151126,13:03,7871.90,7872.00,7870.60,7872.00,12525,11909925
NIFTY_F1,20151126,13:04,7871.00,7872.00,7870.60,7871.50,16650,11909925
NIFTY_F1,20151126,13:05,7871.50,7872.60,7870.75,7870.95,22125,11909925
NIFTY_F1,20151126,13:06,7870.50,7872.50,7870.50,7872.45,13575,11921175
NIFTY_F1,20151126,13:07,7872.50,7872.75,7870.25,7872.00,42900,11921175
NIFTY_F1,20151126,13:08,7872.50,7874.70,7871.00,7873.90,24675,11921175
NIFTY_F1,20151126,13:09,7874.00,7874.00,7872.15,7874.00,31125,11968200
NIFTY_F1,20151126,13:10,7873.50,7874.00,7873.00,7873.95,19200,11968200
NIFTY_F1,20151126,13:11,7872.35,7874.30,7872.35,7873.05,7950,11968200
NIFTY_F1,20151126,13:12,7874.00,7874.25,7872.50,7873.00,10725,11984475
NIFTY_F1,20151126,13:13,7873.10,7875.30,7873.00,7873.55,21300,11984475
NIFTY_F1,20151126,13:14,7873.55,7875.40,7873.25,7874.65,13200,11984475
NIFTY_F1,20151126,13:15,7874.90,7874.90,7873.00,7873.00,19050,11975325
NIFTY_F1,20151126,13:16,7873.50,7874.00,7872.50,7874.00,19500,11975325
NIFTY_F1,20151126,13:17,7872.65,7874.50,7872.35,7873.30,13200,11975325
NIFTY_F1,20151126,13:18,7874.85,7875.00,7869.50,7871.60,43125,11995800
NIFTY_F1,20151126,13:19,7871.05,7872.80,7868.40,7870.00,40425,11995800
NIFTY_F1,20151126,13:20,7870.35,7871.00,7869.00,7870.50,12225,11995800
NIFTY_F1,20151126,13:21,7870.25,7872.95,7870.25,7872.00,22575,12036600
NIFTY_F1,20151126,13:22,7872.95,7874.00,7872.00,7874.00,19050,12036600
NIFTY_F1,20151126,13:23,7873.15,7874.00,7872.10,7873.50,20550,12036600
NIFTY_F1,20151126,13:24,7873.50,7873.80,7870.80,7872.45,14775,12059850
NIFTY_F1,20151126,13:25,7872.75,7872.95,7869.50,7870.65,12300,12059850
NIFTY_F1,20151126,13:26,7871.05,7872.90,7870.20,7870.60,14700,12059850
NIFTY_F1,20151126,13:27,7872.90,7872.90,7871.75,7872.50,15000,12002925
NIFTY_F1,20151126,13:28,7872.80,7874.00,7871.15,7874.00,12525,12002925
NIFTY_F1,20151126,13:29,7873.55,7876.00,7872.80,7876.00,18150,12002925
NIFTY_F1,20151126,13:30,7876.00,7878.00,7875.15,7875.15,29550,12002100

NIFTY_F1,20151126,13:31,7876.00,7877.45,7874.00,7876.00,15375,12002100
NIFTY_F1,20151126,13:32,7876.00,7876.95,7875.00,7876.00,22725,12002100
NIFTY_F1,20151126,13:33,7875.40,7877.00,7875.00,7877.00,8625,12022350
NIFTY_F1,20151126,13:34,7877.00,7877.00,7875.05,7875.55,16650,12022350
NIFTY_F1,20151126,13:35,7876.40,7877.90,7876.00,7877.45,25350,12022350
NIFTY_F1,20151126,13:36,7876.15,7885.00,7876.15,7883.50,132375,12000600
NIFTY_F1,20151126,13:37,7883.00,7884.00,7880.15,7882.00,26925,12000600
NIFTY_F1,20151126,13:38,7880.45,7881.90,7879.65,7880.95,14775,12000600
NIFTY_F1,20151126,13:39,7881.00,7887.60,7880.00,7885.00,83700,11993625
NIFTY_F1,20151126,13:40,7885.00,7885.00,7882.60,7884.00,24525,11993625
NIFTY_F1,20151126,13:41,7884.00,7887.00,7883.05,7884.80,30000,11993625
NIFTY_F1,20151126,13:42,7883.60,7884.80,7881.00,7881.30,26400,11965275
NIFTY_F1,20151126,13:43,7882.00,7882.00,7880.00,7880.90,27150,11965275
NIFTY_F1,20151126,13:44,7881.70,7883.85,7880.50,7882.30,32550,11965275
NIFTY_F1,20151126,13:45,7883.65,7883.80,7881.70,7882.95,17700,11983500
NIFTY_F1,20151126,13:46,7883.00,7884.00,7880.25,7881.20,17775,11983500
NIFTY_F1,20151126,13:47,7882.60,7882.80,7880.95,7881.55,13650,11983500
NIFTY_F1,20151126,13:48,7882.00,7882.00,7876.65,7877.00,20025,12002175
NIFTY_F1,20151126,13:49,7877.15,7880.00,7877.10,7879.75,31275,12002175
NIFTY_F1,20151126,13:50,7880.55,7880.70,7877.55,7878.35,12375,12002175
NIFTY_F1,20151126,13:51,7878.45,7880.00,7878.35,7878.50,24075,12005175
NIFTY_F1,20151126,13:52,7880.00,7880.00,7878.25,7879.00,14925,12005175
NIFTY_F1,20151126,13:53,7879.35,7880.95,7878.45,7880.95,26475,12005175
NIFTY_F1,20151126,13:54,7881.00,7881.85,7880.00,7880.00,20400,12003825
NIFTY_F1,20151126,13:55,7880.85,7882.90,7880.10,7881.50,15675,12003825
NIFTY_F1,20151126,13:56,7881.50,7884.00,7881.40,7883.85,24600,12003825
NIFTY_F1,20151126,13:57,7885.00,7890.00,7885.00,7887.65,118275,11997150
NIFTY_F1,20151126,13:58,7887.50,7887.70,7884.80,7886.00,29100,11997150
NIFTY_F1,20151126,13:59,7886.00,7887.50,7884.50,7884.50,31575,11997150
NIFTY_F1,20151126,14:00,7885.00,7886.80,7884.20,7885.00,26850,11993700
NIFTY_F1,20151126,14:01,7885.90,7887.00,7884.70,7884.70,27750,11993700
NIFTY_F1,20151126,14:02,7885.00,7885.45,7883.50,7883.50,13050,11993700
NIFTY_F1,20151126,14:03,7883.50,7883.50,7880.50,7881.85,20625,11998275
NIFTY_F1,20151126,14:04,7881.25,7882.30,7881.00,7881.85,14325,11998275
NIFTY_F1,20151126,14:05,7883.15,7883.20,7881.30,7882.00,8400,11998275
NIFTY_F1,20151126,14:06,7882.95,7883.20,7881.95,7882.00,13950,11990325
NIFTY_F1,20151126,14:07,7882.00,7882.90,7881.25,7881.75,7575,11990325
NIFTY_F1,20151126,14:08,7882.00,7886.45,7881.95,7884.45,34875,11990325
NIFTY_F1,20151126,14:09,7884.95,7885.00,7884.00,7884.10,15675,11982075
NIFTY_F1,20151126,14:10,7884.10,7885.00,7883.00,7884.00,14175,11982075
NIFTY_F1,20151126,14:11,7884.65,7885.00,7883.00,7885.00,16575,11982075
NIFTY_F1,20151126,14:12,7885.00,7885.00,7883.70,7884.55,21075,11968950
NIFTY_F1,20151126,14:13,7884.95,7884.95,7883.00,7883.80,24075,11968950
NIFTY_F1,20151126,14:14,7884.00,7885.00,7883.80,7884.90,12150,11968950
NIFTY_F1,20151126,14:15,7885.00,7888.00,7884.55,7887.85,30000,11971425
NIFTY_F1,20151126,14:16,7887.40,7889.00,7887.00,7888.45,33600,11971425
NIFTY_F1,20151126,14:17,7888.45,7889.90,7887.20,7889.50,39375,11971425
NIFTY_F1,20151126,14:18,7889.45,7892.90,7888.50,7889.80,100650,11970075
NIFTY_F1,20151126,14:19,7889.20,7891.50,7888.65,7890.00,28350,11970075
NIFTY_F1,20151126,14:20,7890.00,7894.00,7889.65,7894.00,65850,11970075
NIFTY_F1,20151126,14:21,7892.20,7894.65,7890.30,7891.80,56775,11992200
NIFTY_F1,20151126,14:22,7891.90,7892.00,7890.50,7891.85,30675,11992200
NIFTY_F1,20151126,14:23,7891.50,7892.65,7891.25,7891.50,30000,11992200
NIFTY_F1,20151126,14:24,7891.80,7891.80,7889.30,7889.30,29475,11967075
NIFTY_F1,20151126,14:25,7888.60,7889.95,7886.90,7887.10,33150,11967075
NIFTY_F1,20151126,14:26,7887.50,7888.90,7886.45,7887.40,33600,11967075
NIFTY_F1,20151126,14:27,7887.00,7888.75,7887.00,7887.75,23475,11952000
NIFTY_F1,20151126,14:28,7886.95,7887.75,7883.60,7884.15,30450,11952000
NIFTY_F1,20151126,14:29,7884.00,7884.00,7882.00,7883.10,39000,11952000
NIFTY_F1,20151126,14:30,7883.65,7883.75,7882.00,7883.30,16200,11938725

NIFTY_F1,20151126,14:31,7883.95,7885.75,7883.95,7885.50,20925,11938725
NIFTY_F1,20151126,14:32,7885.40,7886.50,7885.00,7885.80,23100,11938725
NIFTY_F1,20151126,14:33,7885.90,7886.25,7883.50,7884.50,25200,11934750
NIFTY_F1,20151126,14:34,7884.35,7886.75,7884.05,7886.35,26475,11934750
NIFTY_F1,20151126,14:35,7885.20,7886.00,7882.75,7884.00,24825,11934750
NIFTY_F1,20151126,14:36,7884.50,7885.50,7884.00,7885.40,32400,11952825
NIFTY_F1,20151126,14:37,7885.50,7890.00,7885.50,7889.40,37125,11952825
NIFTY_F1,20151126,14:38,7889.50,7893.60,7889.00,7893.50,49050,11952825
NIFTY_F1,20151126,14:39,7892.75,7896.80,7892.65,7894.65,81225,11956725
NIFTY_F1,20151126,14:40,7895.25,7898.90,7894.95,7895.75,78225,11956725
NIFTY_F1,20151126,14:41,7895.25,7895.90,7893.95,7895.00,32400,11956725
NIFTY_F1,20151126,14:42,7895.80,7895.80,7892.40,7893.65,37425,11971125
NIFTY_F1,20151126,14:43,7894.90,7896.45,7893.05,7894.50,26700,11971125
NIFTY_F1,20151126,14:44,7894.85,7894.85,7886.60,7887.50,58650,11971125
NIFTY_F1,20151126,14:45,7887.75,7892.25,7887.15,7890.70,47550,11996175
NIFTY_F1,20151126,14:46,7890.35,7891.55,7888.70,7888.70,36075,11996175
NIFTY_F1,20151126,14:47,7888.70,7890.00,7888.10,7888.40,17700,11996175
NIFTY_F1,20151126,14:48,7888.20,7891.35,7888.00,7888.40,29925,12003975
NIFTY_F1,20151126,14:49,7889.50,7889.50,7887.50,7888.85,23550,12003975
NIFTY_F1,20151126,14:50,7887.85,7889.50,7887.25,7888.10,29850,12003975
NIFTY_F1,20151126,14:51,7889.40,7889.40,7884.25,7886.05,51225,11994300
NIFTY_F1,20151126,14:52,7886.15,7887.45,7885.10,7885.60,32850,11994300
NIFTY_F1,20151126,14:53,7886.95,7888.25,7884.55,7886.25,22350,11994300
NIFTY_F1,20151126,14:54,7886.70,7886.85,7885.15,7886.00,21900,11987850
NIFTY_F1,20151126,14:55,7886.50,7887.85,7885.50,7887.00,14400,11987850
NIFTY_F1,20151126,14:56,7887.00,7888.00,7886.30,7886.80,13725,11987850
NIFTY_F1,20151126,14:57,7886.80,7888.90,7886.00,7886.00,21975,11992875
NIFTY_F1,20151126,14:58,7886.10,7887.60,7886.00,7886.30,26550,11992875
NIFTY_F1,20151126,14:59,7887.45,7891.45,7887.45,7889.80,47475,11992875
NIFTY_F1,20151126,15:00,7890.25,7891.05,7888.05,7889.35,46800,11997075
NIFTY_F1,20151126,15:01,7890.25,7892.00,7886.00,7886.00,60450,11997075
NIFTY_F1,20151126,15:02,7884.90,7889.00,7884.35,7889.00,67275,11997075
NIFTY_F1,20151126,15:03,7889.05,7889.45,7877.75,7879.25,113175,11905575
NIFTY_F1,20151126,15:04,7878.00,7879.00,7872.00,7873.80,96750,11905575
NIFTY_F1,20151126,15:05,7874.50,7874.95,7870.05,7872.35,61650,11905575
NIFTY_F1,20151126,15:06,7873.00,7876.00,7872.35,7875.30,82575,11818050
NIFTY_F1,20151126,15:07,7875.30,7878.50,7874.80,7878.50,100800,11818050
NIFTY_F1,20151126,15:08,7878.05,7880.00,7878.05,7879.00,76575,11818050
NIFTY_F1,20151126,15:09,7879.00,7881.05,7878.35,7880.00,60900,11846325
NIFTY_F1,20151126,15:10,7880.30,7881.00,7879.00,7879.20,69300,11846325
NIFTY_F1,20151126,15:11,7879.90,7881.85,7879.60,7880.90,51900,11846325
NIFTY_F1,20151126,15:12,7880.70,7882.70,7880.70,7881.90,48600,11831850
NIFTY_F1,20151126,15:13,7881.95,7882.50,7881.15,7882.10,26550,11831850
NIFTY_F1,20151126,15:14,7882.10,7883.25,7881.80,7882.20,29775,11831850
NIFTY_F1,20151126,15:15,7883.30,7883.30,7881.75,7882.20,62325,11810550
NIFTY_F1,20151126,15:16,7882.60,7883.00,7881.55,7882.45,80250,11810550
NIFTY_F1,20151126,15:17,7882.30,7883.60,7881.65,7882.40,88425,11810550
NIFTY_F1,20151126,15:18,7882.95,7883.95,7882.05,7883.50,61350,11771625
NIFTY_F1,20151126,15:19,7882.50,7883.40,7881.95,7882.55,65175,11771625
NIFTY_F1,20151126,15:20,7882.60,7883.45,7882.50,7882.60,52125,11771625
NIFTY_F1,20151126,15:21,7883.00,7883.90,7882.25,7883.00,82500,11793075
NIFTY_F1,20151126,15:22,7883.00,7883.90,7883.00,7883.30,58125,11793075
NIFTY_F1,20151126,15:23,7883.40,7884.00,7883.00,7883.50,77550,11793075
NIFTY_F1,20151126,15:24,7883.20,7884.45,7883.05,7884.00,64500,11716350
NIFTY_F1,20151126,15:25,7884.00,7884.00,7883.20,7883.25,50400,11716350
NIFTY_F1,20151126,15:26,7883.20,7883.90,7882.05,7882.80,101100,11716350
NIFTY_F1,20151126,15:27,7882.25,7883.75,7882.25,7883.45,71475,11618175
NIFTY_F1,20151126,15:28,7883.50,7884.00,7883.10,7883.50,97950,11618175
NIFTY_F1,20151126,15:29,7883.75,7884.45,7883.60,7884.40,67125,11618175
NIFTY_F1,20151126,15:30,7884.10,7884.90,7883.85,7884.05,107250,11501550

NIFTY_F1,20151127,09:16,7929.05,7939.00,7914.00,7920.55,129675,18777900
NIFTY_F1,20151127,09:17,7920.75,7924.00,7917.55,7920.70,80025,18818100
NIFTY_F1,20151127,09:18,7920.55,7924.90,7920.00,7924.90,57600,18818100
NIFTY_F1,20151127,09:19,7925.05,7938.85,7925.05,7938.85,109800,18818100
NIFTY_F1,20151127,09:20,7938.00,7943.00,7932.45,7933.00,103875,18849150
NIFTY_F1,20151127,09:21,7932.20,7936.05,7928.70,7932.05,59325,18849150
NIFTY_F1,20151127,09:22,7930.00,7933.90,7929.00,7931.55,54450,18849150
NIFTY_F1,20151127,09:23,7931.55,7933.95,7928.50,7930.00,35025,18896024
NIFTY_F1,20151127,09:24,7928.50,7933.85,7928.50,7930.00,34125,18896024
NIFTY_F1,20151127,09:25,7931.00,7934.85,7926.55,7926.60,63450,18896024
NIFTY_F1,20151127,09:26,7928.25,7931.95,7928.00,7929.00,26850,18907050
NIFTY_F1,20151127,09:27,7928.50,7930.00,7927.10,7928.10,64875,18907050
NIFTY_F1,20151127,09:28,7928.10,7931.95,7926.10,7926.10,48075,18907050
NIFTY_F1,20151127,09:29,7927.20,7932.00,7926.80,7931.65,44100,18945150
NIFTY_F1,20151127,09:30,7931.15,7932.10,7925.10,7928.50,51600,18945150
NIFTY_F1,20151127,09:31,7929.45,7930.15,7925.55,7927.30,54525,18945150
NIFTY_F1,20151127,09:32,7927.15,7927.95,7924.35,7924.35,31725,18988950
NIFTY_F1,20151127,09:33,7924.10,7924.65,7921.15,7923.00,39750,18988950
NIFTY_F1,20151127,09:34,7922.65,7926.00,7920.00,7920.90,63900,18988950
NIFTY_F1,20151127,09:35,7921.25,7921.95,7915.15,7917.35,33600,19018650
NIFTY_F1,20151127,09:36,7917.20,7919.95,7915.65,7917.00,42375,19018650
NIFTY_F1,20151127,09:37,7916.50,7921.00,7916.00,7918.85,51375,19018650
NIFTY_F1,20151127,09:38,7917.25,7919.15,7916.20,7917.75,26775,19060500
NIFTY_F1,20151127,09:39,7917.00,7921.90,7917.00,7919.05,33750,19060500
NIFTY_F1,20151127,09:40,7918.20,7921.35,7917.25,7920.00,23850,19060500
NIFTY_F1,20151127,09:41,7920.40,7922.00,7919.10,7921.50,13500,19081276
NIFTY_F1,20151127,09:42,7921.50,7922.00,7920.05,7920.80,12825,19081276
NIFTY_F1,20151127,09:43,7921.90,7926.80,7921.05,7926.35,50925,19081276
NIFTY_F1,20151127,09:44,7926.60,7934.00,7925.15,7934.00,55425,19114876
NIFTY_F1,20151127,09:45,7933.50,7947.00,7933.00,7943.70,127350,19114876
NIFTY_F1,20151127,09:46,7945.75,7952.25,7943.50,7947.10,154350,19114876
NIFTY_F1,20151127,09:47,7947.10,7949.95,7945.25,7948.05,54450,19175250
NIFTY_F1,20151127,09:48,7948.95,7949.75,7945.50,7946.00,30000,19175250
NIFTY_F1,20151127,09:49,7946.10,7950.00,7946.10,7949.15,41700,19175250
NIFTY_F1,20151127,09:50,7950.00,7952.90,7946.50,7947.95,55725,19164976
NIFTY_F1,20151127,09:51,7947.05,7947.50,7942.15,7945.95,39600,19164976
NIFTY_F1,20151127,09:52,7945.20,7945.20,7942.15,7945.00,22350,19164976
NIFTY_F1,20151127,09:53,7944.00,7949.90,7943.55,7949.00,23775,19194750
NIFTY_F1,20151127,09:54,7949.00,7954.70,7949.00,7949.00,70125,19194750
NIFTY_F1,20151127,09:55,7948.95,7949.50,7947.15,7948.15,21225,19194750
NIFTY_F1,20151127,09:56,7948.50,7953.95,7948.10,7953.70,23850,19222200
NIFTY_F1,20151127,09:57,7952.20,7954.00,7949.40,7949.95,24375,19222200
NIFTY_F1,20151127,09:58,7949.40,7959.00,7949.00,7956.05,61650,19222200
NIFTY_F1,20151127,09:59,7956.90,7969.90,7955.20,7967.25,178350,19245976
NIFTY_F1,20151127,10:00,7968.05,7974.85,7967.25,7967.25,120000,19245976
NIFTY_F1,20151127,10:01,7968.40,7971.50,7967.10,7970.25,74250,19245976
NIFTY_F1,20151127,10:02,7970.00,7970.00,7962.15,7964.00,56250,19265250
NIFTY_F1,20151127,10:03,7963.60,7968.45,7963.60,7966.50,34050,19265250
NIFTY_F1,20151127,10:04,7966.85,7968.95,7964.40,7964.40,41850,19265250
NIFTY_F1,20151127,10:05,7964.40,7966.70,7962.50,7965.20,29625,19280850
NIFTY_F1,20151127,10:06,7964.75,7965.15,7960.00,7962.45,31875,19280850
NIFTY_F1,20151127,10:07,7963.00,7963.00,7955.40,7959.15,51600,19280850
NIFTY_F1,20151127,10:08,7959.15,7960.90,7956.80,7959.55,19350,19267876
NIFTY_F1,20151127,10:09,7958.70,7962.00,7956.40,7962.00,16050,19267876
NIFTY_F1,20151127,10:10,7961.45,7967.00,7961.00,7967.00,27225,19267876
NIFTY_F1,20151127,10:11,7966.50,7967.25,7964.05,7965.00,25950,19277850
NIFTY_F1,20151127,10:12,7964.50,7968.15,7964.50,7965.60,22200,19277850
NIFTY_F1,20151127,10:13,7966.00,7966.00,7961.50,7962.30,18450,19277850
NIFTY_F1,20151127,10:14,7962.50,7963.35,7960.00,7962.45,20700,19298250
NIFTY_F1,20151127,10:15,7961.15,7963.00,7960.30,7962.00,11100,19298250

NIFTY_F1,20151127,10:16,7961.60,7965.00,7961.60,7965.00,7725,19298250
NIFTY_F1,20151127,10:17,7966.00,7970.00,7961.00,7964.65,36075,19296076
NIFTY_F1,20151127,10:18,7964.50,7968.00,7963.60,7968.00,12450,19296076
NIFTY_F1,20151127,10:19,7967.50,7972.00,7966.00,7971.10,25350,19296076
NIFTY_F1,20151127,10:20,7971.05,7973.05,7970.00,7972.70,24300,19312050
NIFTY_F1,20151127,10:21,7972.70,7973.00,7968.50,7969.75,22125,19312050
NIFTY_F1,20151127,10:22,7969.20,7975.00,7969.05,7974.35,32100,19312050
NIFTY_F1,20151127,10:23,7974.05,7974.05,7968.30,7970.00,26775,19319924
NIFTY_F1,20151127,10:24,7971.00,7974.80,7970.10,7974.70,15825,19319924
NIFTY_F1,20151127,10:25,7974.25,7975.00,7970.00,7970.20,31050,19319924
NIFTY_F1,20151127,10:26,7971.00,7971.25,7969.00,7969.05,20250,19346476
NIFTY_F1,20151127,10:27,7969.85,7969.85,7967.25,7967.55,17700,19346476
NIFTY_F1,20151127,10:28,7968.65,7969.00,7965.00,7966.55,17475,19346476
NIFTY_F1,20151127,10:29,7966.60,7968.00,7966.25,7966.50,10350,19354800
NIFTY_F1,20151127,10:30,7966.25,7967.75,7965.15,7965.20,7350,19354800
NIFTY_F1,20151127,10:31,7965.90,7966.35,7963.65,7963.65,10800,19354800
NIFTY_F1,20151127,10:32,7963.60,7964.80,7962.85,7964.00,14925,19356076
NIFTY_F1,20151127,10:33,7963.95,7966.15,7963.00,7966.15,8250,19356076
NIFTY_F1,20151127,10:34,7966.50,7966.50,7963.55,7964.00,12825,19356076
NIFTY_F1,20151127,10:35,7964.50,7967.55,7963.45,7966.00,22875,19361924
NIFTY_F1,20151127,10:36,7966.90,7967.45,7965.65,7966.20,23025,19361924
NIFTY_F1,20151127,10:37,7967.00,7967.00,7965.60,7965.85,13275,19361924
NIFTY_F1,20151127,10:38,7966.95,7967.00,7964.10,7964.10,7575,19372124
NIFTY_F1,20151127,10:39,7964.25,7967.00,7963.75,7966.00,7875,19372124
NIFTY_F1,20151127,10:40,7965.90,7968.00,7965.85,7968.00,13800,19372124
NIFTY_F1,20151127,10:41,7968.00,7968.50,7965.95,7967.00,30150,19376550
NIFTY_F1,20151127,10:42,7965.95,7966.00,7963.55,7963.55,14850,19376550
NIFTY_F1,20151127,10:43,7965.00,7966.00,7963.00,7964.20,13275,19376550
NIFTY_F1,20151127,10:44,7964.80,7965.00,7962.25,7962.60,10650,19379624
NIFTY_F1,20151127,10:45,7962.50,7965.55,7962.40,7965.55,14325,19379624
NIFTY_F1,20151127,10:46,7965.00,7965.00,7962.10,7962.35,10800,19379624
NIFTY_F1,20151127,10:47,7963.90,7965.00,7962.65,7965.00,4650,19390650
NIFTY_F1,20151127,10:48,7965.00,7967.45,7964.20,7964.20,15525,19390650
NIFTY_F1,20151127,10:49,7964.10,7968.00,7964.00,7968.00,7500,19390650
NIFTY_F1,20151127,10:50,7968.00,7969.00,7967.00,7967.00,6075,19392750
NIFTY_F1,20151127,10:51,7967.05,7968.00,7966.15,7967.95,7800,19392750
NIFTY_F1,20151127,10:52,7968.00,7969.50,7967.20,7968.60,5025,19392750
NIFTY_F1,20151127,10:53,7968.05,7970.00,7967.00,7967.00,16650,19393724
NIFTY_F1,20151127,10:54,7967.05,7970.00,7967.05,7968.00,9000,19393724
NIFTY_F1,20151127,10:55,7968.00,7969.50,7967.65,7969.15,6075,19393724
NIFTY_F1,20151127,10:56,7969.80,7970.00,7968.50,7970.00,11250,19405276
NIFTY_F1,20151127,10:57,7969.60,7974.50,7969.60,7974.40,27900,19405276
NIFTY_F1,20151127,10:58,7974.40,7979.90,7974.40,7977.95,92925,19405276
NIFTY_F1,20151127,10:59,7978.00,7979.00,7976.60,7977.40,43575,19430100
NIFTY_F1,20151127,11:00,7977.40,7978.00,7975.15,7976.10,27900,19430100
NIFTY_F1,20151127,11:01,7976.60,7976.65,7972.10,7974.20,32400,19430100
NIFTY_F1,20151127,11:02,7974.20,7975.35,7973.00,7974.20,12375,19457624
NIFTY_F1,20151127,11:03,7974.00,7974.70,7973.00,7973.25,14775,19457624
NIFTY_F1,20151127,11:04,7973.00,7975.00,7970.05,7970.05,26475,19457624
NIFTY_F1,20151127,11:05,7971.00,7972.00,7969.25,7971.00,13200,19473450
NIFTY_F1,20151127,11:06,7971.00,7972.25,7971.00,7972.25,7275,19473450
NIFTY_F1,20151127,11:07,7972.25,7972.25,7970.00,7970.00,9600,19473450
NIFTY_F1,20151127,11:08,7970.00,7970.00,7967.25,7967.25,12375,19476824
NIFTY_F1,20151127,11:09,7967.80,7970.00,7967.00,7970.00,13650,19476824
NIFTY_F1,20151127,11:10,7970.00,7972.00,7970.00,7971.50,5700,19476824
NIFTY_F1,20151127,11:11,7971.50,7973.00,7971.20,7972.95,8475,19479900
NIFTY_F1,20151127,11:12,7972.20,7974.70,7972.00,7974.70,12525,19479900
NIFTY_F1,20151127,11:13,7973.25,7975.00,7973.00,7975.00,4875,19479900
NIFTY_F1,20151127,11:14,7975.00,7975.00,7972.05,7972.05,8475,19495350
NIFTY_F1,20151127,11:15,7972.05,7973.00,7971.50,7971.50,6525,19495350

NIFTY_F1,20151127,11:16,7971.50,7972.05,7970.50,7970.90,3750,19495350
NIFTY_F1,20151127,11:17,7970.50,7972.00,7967.00,7971.55,14700,19501276
NIFTY_F1,20151127,11:18,7972.00,7974.35,7971.50,7972.10,8700,19501276
NIFTY_F1,20151127,11:19,7973.20,7974.45,7971.00,7971.00,11475,19501276
NIFTY_F1,20151127,11:20,7971.00,7971.95,7968.35,7970.65,13950,19513876
NIFTY_F1,20151127,11:21,7971.95,7972.35,7970.65,7972.00,5025,19513876
NIFTY_F1,20151127,11:22,7972.00,7972.40,7968.75,7972.40,12150,19513876
NIFTY_F1,20151127,11:23,7971.75,7973.00,7969.05,7970.00,5550,19517024
NIFTY_F1,20151127,11:24,7968.40,7973.35,7967.00,7973.35,10500,19517024
NIFTY_F1,20151127,11:25,7971.80,7973.00,7969.00,7973.00,9075,19517024
NIFTY_F1,20151127,11:26,7972.00,7974.00,7972.00,7973.30,3300,19528424
NIFTY_F1,20151127,11:27,7972.60,7972.95,7970.15,7970.55,6000,19528424
NIFTY_F1,20151127,11:28,7970.60,7972.60,7970.00,7971.10,2700,19528424
NIFTY_F1,20151127,11:29,7971.15,7971.95,7968.90,7969.00,13350,19533224
NIFTY_F1,20151127,11:30,7969.00,7969.00,7968.00,7968.10,7125,19533224
NIFTY_F1,20151127,11:31,7968.00,7973.00,7968.00,7973.00,6600,19533224
NIFTY_F1,20151127,11:32,7972.95,7972.95,7969.20,7969.20,7800,19533000
NIFTY_F1,20151127,11:33,7969.15,7969.20,7967.00,7967.00,7275,19533000
NIFTY_F1,20151127,11:34,7968.00,7968.55,7965.50,7967.00,12225,19533000
NIFTY_F1,20151127,11:35,7966.95,7968.70,7966.55,7967.15,4800,19537276
NIFTY_F1,20151127,11:36,7967.50,7968.50,7965.00,7965.00,13425,19537276
NIFTY_F1,20151127,11:37,7965.10,7969.00,7964.90,7967.00,12225,19537276
NIFTY_F1,20151127,11:38,7966.60,7968.40,7966.00,7968.00,6375,19537200
NIFTY_F1,20151127,11:39,7968.00,7968.65,7966.00,7966.00,8325,19537200
NIFTY_F1,20151127,11:40,7967.00,7967.00,7964.05,7964.15,17400,19537200
NIFTY_F1,20151127,11:41,7964.50,7965.50,7964.30,7965.50,14850,19548300
NIFTY_F1,20151127,11:42,7964.60,7965.00,7957.40,7960.00,43950,19548300
NIFTY_F1,20151127,11:43,7960.35,7962.35,7957.00,7957.00,21600,19548300
NIFTY_F1,20151127,11:44,7957.95,7959.45,7954.90,7958.00,44850,19545750
NIFTY_F1,20151127,11:45,7959.45,7962.45,7954.90,7955.00,28650,19545750
NIFTY_F1,20151127,11:46,7954.20,7956.45,7953.00,7954.95,45375,19545750
NIFTY_F1,20151127,11:47,7955.05,7956.45,7952.30,7953.20,33450,19548676
NIFTY_F1,20151127,11:48,7953.40,7953.50,7947.00,7950.00,78150,19548676
NIFTY_F1,20151127,11:49,7950.00,7950.80,7947.15,7950.05,33675,19548676
NIFTY_F1,20151127,11:50,7949.50,7953.45,7949.50,7953.00,16050,19539450
NIFTY_F1,20151127,11:51,7952.85,7955.50,7951.50,7955.50,12450,19539450
NIFTY_F1,20151127,11:52,7955.00,7956.50,7952.05,7954.00,18825,19539450
NIFTY_F1,20151127,11:53,7952.60,7954.00,7950.15,7951.85,17100,19545450
NIFTY_F1,20151127,11:54,7950.60,7953.00,7948.50,7948.55,22200,19545450
NIFTY_F1,20151127,11:55,7949.00,7951.90,7949.00,7949.95,23850,19545450
NIFTY_F1,20151127,11:56,7949.95,7951.50,7948.05,7948.95,29475,19550924
NIFTY_F1,20151127,11:57,7948.00,7949.50,7946.50,7946.55,41400,19550924
NIFTY_F1,20151127,11:58,7947.95,7948.00,7946.10,7947.00,32400,19550924
NIFTY_F1,20151127,11:59,7947.50,7947.50,7942.10,7943.00,50625,19558350
NIFTY_F1,20151127,12:00,7943.00,7944.00,7942.10,7942.50,62850,19558350
NIFTY_F1,20151127,12:01,7941.65,7945.20,7941.65,7943.40,34500,19558350
NIFTY_F1,20151127,12:02,7943.00,7944.50,7925.10,7929.70,155550,19562850
NIFTY_F1,20151127,12:03,7928.95,7936.45,7927.25,7932.00,102975,19562850
NIFTY_F1,20151127,12:04,7933.00,7936.80,7930.60,7935.00,54450,19562850
NIFTY_F1,20151127,12:05,7935.05,7936.00,7929.00,7930.70,56625,19521600
NIFTY_F1,20151127,12:06,7930.80,7932.00,7929.75,7932.00,53175,19521600
NIFTY_F1,20151127,12:07,7931.00,7936.00,7930.00,7935.40,36600,19521600
NIFTY_F1,20151127,12:08,7934.10,7937.00,7932.25,7937.00,30825,19543576
NIFTY_F1,20151127,12:09,7937.25,7938.95,7935.60,7937.00,32100,19543576
NIFTY_F1,20151127,12:10,7937.05,7938.95,7934.60,7934.60,35175,19543576
NIFTY_F1,20151127,12:11,7934.55,7937.00,7933.00,7934.65,24675,19543650
NIFTY_F1,20151127,12:12,7934.65,7936.15,7930.00,7930.05,43725,19543650
NIFTY_F1,20151127,12:13,7930.05,7931.95,7928.20,7930.95,41775,19543650
NIFTY_F1,20151127,12:14,7931.00,7934.00,7930.10,7931.90,22950,19558050
NIFTY_F1,20151127,12:15,7932.00,7933.50,7926.00,7931.65,61800,19558050

NIFTY_F1,20151127,12:16,7931.00,7931.00,7926.25,7928.80,18300,19558050
NIFTY_F1,20151127,12:17,7929.45,7932.00,7928.00,7929.75,22650,19565700
NIFTY_F1,20151127,12:18,7929.85,7934.00,7929.85,7933.00,13050,19565700
NIFTY_F1,20151127,12:19,7933.00,7934.00,7930.05,7932.00,11775,19565700
NIFTY_F1,20151127,12:20,7932.00,7933.40,7930.15,7931.55,17475,19566524
NIFTY_F1,20151127,12:21,7931.50,7936.10,7930.70,7936.10,21375,19566524
NIFTY_F1,20151127,12:22,7935.55,7939.80,7935.55,7937.00,17850,19566524
NIFTY_F1,20151127,12:23,7936.20,7936.20,7932.75,7933.50,7125,19580250
NIFTY_F1,20151127,12:24,7933.15,7938.50,7932.00,7937.45,14100,19580250
NIFTY_F1,20151127,12:25,7937.00,7939.00,7934.05,7939.00,11475,19580250
NIFTY_F1,20151127,12:26,7939.40,7944.85,7939.00,7942.75,57525,19581300
NIFTY_F1,20151127,12:27,7943.00,7943.00,7939.65,7943.00,22350,19581300
NIFTY_F1,20151127,12:28,7943.90,7945.00,7942.10,7944.95,35025,19581300
NIFTY_F1,20151127,12:29,7945.00,7946.00,7942.10,7943.40,32475,19585950
NIFTY_F1,20151127,12:30,7943.00,7943.15,7939.00,7939.85,11700,19585950
NIFTY_F1,20151127,12:31,7939.05,7943.50,7939.00,7942.00,15075,19585950
NIFTY_F1,20151127,12:32,7943.45,7945.00,7937.00,7940.85,30600,19586850
NIFTY_F1,20151127,12:33,7940.45,7940.50,7936.35,7938.85,14325,19586850
NIFTY_F1,20151127,12:34,7937.20,7942.00,7936.15,7942.00,11325,19586850
NIFTY_F1,20151127,12:35,7941.00,7942.45,7939.00,7939.00,6675,19580476
NIFTY_F1,20151127,12:36,7938.90,7941.00,7938.00,7941.00,5700,19580476
NIFTY_F1,20151127,12:37,7940.10,7942.50,7940.10,7940.30,13800,19580476
NIFTY_F1,20151127,12:38,7942.00,7944.00,7940.15,7944.00,11775,19585276
NIFTY_F1,20151127,12:39,7944.00,7944.00,7937.80,7940.70,24375,19585276
NIFTY_F1,20151127,12:40,7939.80,7941.50,7938.30,7940.55,8175,19585276
NIFTY_F1,20151127,12:41,7939.90,7940.00,7938.00,7939.40,6075,19589476
NIFTY_F1,20151127,12:42,7939.20,7941.00,7938.50,7939.20,5550,19589476
NIFTY_F1,20151127,12:43,7940.95,7941.00,7937.10,7940.00,11325,19589476
NIFTY_F1,20151127,12:44,7939.10,7941.00,7937.35,7940.10,7125,19593000
NIFTY_F1,20151127,12:45,7939.00,7941.00,7937.15,7937.50,5100,19593000
NIFTY_F1,20151127,12:46,7938.00,7940.80,7937.00,7940.00,4725,19593000
NIFTY_F1,20151127,12:47,7940.00,7941.00,7940.00,7940.10,3000,19594950
NIFTY_F1,20151127,12:48,7941.50,7942.85,7940.05,7942.00,6750,19594950
NIFTY_F1,20151127,12:49,7942.75,7943.00,7940.05,7943.00,5700,19594950
NIFTY_F1,20151127,12:50,7943.00,7943.35,7941.55,7941.55,3375,19596300
NIFTY_F1,20151127,12:51,7942.95,7943.95,7941.20,7943.95,6000,19596300
NIFTY_F1,20151127,12:52,7943.95,7947.70,7941.00,7941.00,32850,19596300
NIFTY_F1,20151127,12:53,7941.00,7944.50,7940.25,7940.60,11700,19601024
NIFTY_F1,20151127,12:54,7940.10,7941.90,7940.00,7941.00,6075,19601024
NIFTY_F1,20151127,12:55,7941.25,7943.10,7941.25,7942.15,4200,19601024
NIFTY_F1,20151127,12:56,7942.25,7943.00,7940.00,7940.00,9225,19600050
NIFTY_F1,20151127,12:57,7940.00,7940.70,7939.50,7940.00,8700,19600050
NIFTY_F1,20151127,12:58,7940.00,7941.00,7938.50,7939.25,5100,19600050
NIFTY_F1,20151127,12:59,7939.20,7940.00,7937.00,7938.00,6975,19598400
NIFTY_F1,20151127,13:00,7938.00,7938.80,7937.10,7937.95,3675,19598400
NIFTY_F1,20151127,13:01,7937.55,7938.00,7935.60,7937.30,7200,19598400
NIFTY_F1,20151127,13:02,7937.00,7937.40,7935.00,7936.05,24225,19594350
NIFTY_F1,20151127,13:03,7935.75,7936.20,7933.10,7933.50,19200,19594350
NIFTY_F1,20151127,13:04,7933.45,7936.65,7933.45,7934.20,18900,19594350
NIFTY_F1,20151127,13:05,7934.65,7935.75,7931.05,7931.05,11775,19598024
NIFTY_F1,20151127,13:06,7931.90,7933.10,7928.00,7928.25,25200,19598024
NIFTY_F1,20151127,13:07,7928.30,7930.00,7928.00,7929.00,18000,19598024
NIFTY_F1,20151127,13:08,7928.00,7933.00,7928.00,7931.00,26325,19604624
NIFTY_F1,20151127,13:09,7932.00,7933.40,7931.00,7932.00,11625,19604624
NIFTY_F1,20151127,13:10,7933.10,7938.50,7932.20,7937.10,11325,19604624
NIFTY_F1,20151127,13:11,7937.20,7939.50,7937.00,7939.50,7725,19602224
NIFTY_F1,20151127,13:12,7939.35,7944.00,7937.05,7941.80,32400,19602224
NIFTY_F1,20151127,13:13,7941.50,7942.55,7938.45,7940.10,8175,19602224
NIFTY_F1,20151127,13:14,7940.05,7943.50,7939.35,7943.50,11250,19596676
NIFTY_F1,20151127,13:15,7943.40,7943.50,7940.95,7941.85,9075,19596676

NIFTY_F1,20151127,13:16,7941.10,7946.00,7941.10,7944.90,20025,19596676
NIFTY_F1,20151127,13:17,7945.00,7951.50,7944.50,7950.15,51525,19538250
NIFTY_F1,20151127,13:18,7950.15,7950.90,7948.05,7949.95,24975,19538250
NIFTY_F1,20151127,13:19,7950.00,7950.00,7945.20,7947.00,21000,19538250
NIFTY_F1,20151127,13:20,7947.00,7949.35,7946.50,7947.35,17025,19528800
NIFTY_F1,20151127,13:21,7948.00,7948.00,7940.40,7943.35,24375,19528800
NIFTY_F1,20151127,13:22,7943.90,7948.00,7943.90,7947.70,11100,19528800
NIFTY_F1,20151127,13:23,7947.90,7948.95,7946.85,7947.00,5625,19533676
NIFTY_F1,20151127,13:24,7946.85,7948.00,7945.00,7948.00,6225,19533676
NIFTY_F1,20151127,13:25,7948.00,7948.85,7947.00,7947.15,7650,19533676
NIFTY_F1,20151127,13:26,7948.00,7948.90,7946.60,7947.00,8475,19536300
NIFTY_F1,20151127,13:27,7947.00,7948.00,7946.00,7946.20,5025,19536300
NIFTY_F1,20151127,13:28,7946.60,7947.65,7945.00,7945.70,5175,19536300
NIFTY_F1,20151127,13:29,7945.65,7947.95,7944.00,7947.60,11925,19538250
NIFTY_F1,20151127,13:30,7948.00,7949.90,7947.95,7948.90,12000,19538250
NIFTY_F1,20151127,13:31,7950.00,7954.05,7949.25,7951.00,47775,19538250
NIFTY_F1,20151127,13:32,7951.10,7952.90,7945.75,7952.90,31350,19535400
NIFTY_F1,20151127,13:33,7952.00,7952.00,7947.55,7947.55,16800,19535400
NIFTY_F1,20151127,13:34,7947.10,7948.55,7941.55,7942.05,23550,19535400
NIFTY_F1,20151127,13:35,7942.00,7942.05,7936.50,7939.25,36750,19546276
NIFTY_F1,20151127,13:36,7940.90,7941.60,7938.00,7939.05,14025,19546276
NIFTY_F1,20151127,13:37,7939.00,7942.05,7937.00,7942.00,15750,19546276
NIFTY_F1,20151127,13:38,7942.30,7942.95,7940.00,7941.10,11025,19548150
NIFTY_F1,20151127,13:39,7942.90,7947.90,7942.00,7947.90,12300,19548150
NIFTY_F1,20151127,13:40,7947.10,7948.90,7946.00,7946.00,12375,19548150
NIFTY_F1,20151127,13:41,7946.15,7947.95,7944.00,7947.95,6675,19543576
NIFTY_F1,20151127,13:42,7947.50,7948.05,7944.00,7944.65,15450,19543576
NIFTY_F1,20151127,13:43,7945.45,7945.50,7938.15,7942.00,20625,19543576
NIFTY_F1,20151127,13:44,7941.00,7945.00,7940.05,7944.15,12300,19549876
NIFTY_F1,20151127,13:45,7944.15,7945.50,7939.00,7941.15,11925,19549876
NIFTY_F1,20151127,13:46,7940.50,7943.00,7940.10,7942.75,15450,19549876
NIFTY_F1,20151127,13:47,7942.80,7952.45,7942.75,7951.45,24750,19549876
NIFTY_F1,20151127,13:48,7951.45,7954.00,7950.30,7952.95,35025,19549876
NIFTY_F1,20151127,13:49,7953.00,7953.45,7949.20,7952.50,33825,19549876
NIFTY_F1,20151127,13:50,7953.00,7954.00,7948.10,7948.60,32175,19555724
NIFTY_F1,20151127,13:51,7948.30,7949.45,7946.00,7948.80,8175,19555724
NIFTY_F1,20151127,13:52,7952.00,7954.00,7949.75,7952.60,12975,19555724
NIFTY_F1,20151127,13:53,7952.60,7955.90,7952.40,7954.10,47700,19558500
NIFTY_F1,20151127,13:54,7953.00,7955.00,7948.60,7950.00,21375,19558500
NIFTY_F1,20151127,13:55,7950.00,7951.15,7947.80,7949.00,9450,19558500
NIFTY_F1,20151127,13:56,7949.00,7952.00,7949.00,7950.10,5925,19571624
NIFTY_F1,20151127,13:57,7950.00,7950.00,7944.60,7946.35,11625,19571624
NIFTY_F1,20151127,13:58,7945.50,7948.50,7945.50,7947.90,4050,19571624
NIFTY_F1,20151127,13:59,7947.05,7952.00,7947.00,7952.00,9225,19576650
NIFTY_F1,20151127,14:00,7952.00,7953.20,7950.30,7952.50,9975,19576650
NIFTY_F1,20151127,14:01,7953.55,7954.20,7950.70,7953.35,8325,19576650
NIFTY_F1,20151127,14:02,7953.40,7959.55,7952.50,7957.00,63900,19572150
NIFTY_F1,20151127,14:03,7958.00,7959.00,7956.60,7958.00,17175,19572150
NIFTY_F1,20151127,14:04,7957.60,7968.20,7956.60,7968.20,114450,19572150
NIFTY_F1,20151127,14:05,7968.00,7970.00,7967.60,7968.50,87525,19550176
NIFTY_F1,20151127,14:06,7969.00,7971.45,7962.00,7962.00,71850,19550176
NIFTY_F1,20151127,14:07,7962.00,7963.10,7960.00,7962.10,33150,19550176
NIFTY_F1,20151127,14:08,7962.15,7963.70,7958.50,7959.20,29025,19543350
NIFTY_F1,20151127,14:09,7959.20,7962.00,7959.00,7961.00,30150,19543350
NIFTY_F1,20151127,14:10,7961.00,7962.15,7960.00,7961.40,10425,19543350
NIFTY_F1,20151127,14:11,7961.40,7963.85,7960.10,7963.85,21675,19569524
NIFTY_F1,20151127,14:12,7963.85,7965.35,7963.85,7964.00,14475,19569524
NIFTY_F1,20151127,14:13,7964.00,7966.20,7963.80,7963.80,13425,19569524
NIFTY_F1,20151127,14:14,7963.80,7967.00,7963.00,7966.95,13800,19579350
NIFTY_F1,20151127,14:15,7966.00,7967.00,7963.05,7964.30,16575,19579350

NIFTY_F1,20151127,14:16,7964.05,7966.80,7964.05,7964.15,6150,19579350
NIFTY_F1,20151127,14:17,7964.50,7967.00,7964.50,7966.80,13500,19588876
NIFTY_F1,20151127,14:18,7965.10,7967.35,7965.10,7966.50,12525,19588876
NIFTY_F1,20151127,14:19,7966.10,7966.50,7964.30,7964.50,12525,19588876
NIFTY_F1,20151127,14:20,7964.50,7964.90,7958.20,7958.35,20325,19589024
NIFTY_F1,20151127,14:21,7958.95,7961.00,7958.50,7958.85,12375,19589024
NIFTY_F1,20151127,14:22,7959.00,7966.00,7958.60,7966.00,19575,19589024
NIFTY_F1,20151127,14:23,7965.05,7966.70,7964.60,7965.55,11700,19581900
NIFTY_F1,20151127,14:24,7966.00,7969.00,7965.10,7968.65,31500,19581900
NIFTY_F1,20151127,14:25,7969.50,7970.00,7967.00,7969.30,24900,19581900
NIFTY_F1,20151127,14:26,7969.00,7971.45,7968.00,7970.00,31275,19596300
NIFTY_F1,20151127,14:27,7969.95,7972.00,7965.80,7966.20,20175,19596300
NIFTY_F1,20151127,14:28,7965.80,7969.95,7965.05,7968.00,19875,19596300
NIFTY_F1,20151127,14:29,7967.00,7968.00,7966.50,7967.00,10725,19606350
NIFTY_F1,20151127,14:30,7967.20,7969.90,7965.10,7968.40,23550,19606350
NIFTY_F1,20151127,14:31,7968.80,7972.50,7968.80,7971.40,28800,19606350
NIFTY_F1,20151127,14:32,7971.45,7971.50,7969.25,7969.50,13725,19613700
NIFTY_F1,20151127,14:33,7970.20,7975.00,7970.20,7972.00,85425,19613700
NIFTY_F1,20151127,14:34,7972.70,7977.00,7971.95,7977.00,43650,19613700
NIFTY_F1,20151127,14:35,7977.00,7977.00,7972.75,7973.65,23625,19627276
NIFTY_F1,20151127,14:36,7973.05,7975.00,7970.50,7971.65,21675,19627276
NIFTY_F1,20151127,14:37,7972.60,7974.90,7968.10,7970.10,31500,19627276
NIFTY_F1,20151127,14:38,7971.95,7974.10,7971.00,7973.00,18975,19632676
NIFTY_F1,20151127,14:39,7973.00,7974.00,7971.50,7973.80,16200,19632676
NIFTY_F1,20151127,14:40,7973.05,7973.75,7968.25,7968.25,16125,19632676
NIFTY_F1,20151127,14:41,7968.25,7972.00,7968.00,7968.00,23175,19633500
NIFTY_F1,20151127,14:42,7967.90,7973.35,7967.70,7973.35,31800,19633500
NIFTY_F1,20151127,14:43,7973.45,7975.00,7970.05,7970.90,30975,19633500
NIFTY_F1,20151127,14:44,7971.90,7974.85,7971.90,7974.00,22050,19636276
NIFTY_F1,20151127,14:45,7973.90,7977.00,7973.40,7977.00,29775,19636276
NIFTY_F1,20151127,14:46,7977.00,7985.00,7976.30,7980.15,195225,19636276
NIFTY_F1,20151127,14:47,7980.10,7983.30,7978.55,7980.95,41025,19634100
NIFTY_F1,20151127,14:48,7981.00,7983.05,7979.05,7982.00,32250,19634100
NIFTY_F1,20151127,14:49,7982.60,7983.00,7981.00,7983.00,47775,19634100
NIFTY_F1,20151127,14:50,7983.00,7983.05,7977.25,7979.00,56175,19663050
NIFTY_F1,20151127,14:51,7979.95,7979.95,7975.50,7977.80,27300,19663050
NIFTY_F1,20151127,14:52,7977.00,7978.00,7971.50,7972.00,27450,19663050
NIFTY_F1,20151127,14:53,7971.60,7975.00,7971.60,7973.50,16800,19672350
NIFTY_F1,20151127,14:54,7974.85,7978.50,7973.55,7976.20,41850,19672350
NIFTY_F1,20151127,14:55,7976.35,7978.90,7974.30,7975.00,17925,19672350
NIFTY_F1,20151127,14:56,7975.00,7979.50,7974.50,7976.00,26475,19703924
NIFTY_F1,20151127,14:57,7976.00,7977.00,7974.10,7974.15,15675,19703924
NIFTY_F1,20151127,14:58,7975.45,7976.50,7972.50,7972.50,11325,19703924
NIFTY_F1,20151127,14:59,7973.00,7974.00,7969.25,7969.25,28950,19706324
NIFTY_F1,20151127,15:00,7969.20,7974.40,7969.00,7971.95,25500,19706324
NIFTY_F1,20151127,15:01,7970.60,7971.95,7969.85,7970.40,16875,19706324
NIFTY_F1,20151127,15:02,7969.50,7969.50,7963.40,7963.55,45450,19706476
NIFTY_F1,20151127,15:03,7965.00,7969.00,7964.95,7968.00,29325,19706476
NIFTY_F1,20151127,15:04,7968.85,7969.70,7965.15,7966.95,19425,19706476
NIFTY_F1,20151127,15:05,7967.35,7967.65,7965.00,7965.00,18900,19711724
NIFTY_F1,20151127,15:06,7964.90,7967.70,7964.90,7966.00,20175,19711724
NIFTY_F1,20151127,15:07,7965.15,7966.90,7963.40,7965.10,30600,19711724
NIFTY_F1,20151127,15:08,7965.00,7967.95,7965.00,7966.20,22425,19711424
NIFTY_F1,20151127,15:09,7967.00,7969.50,7965.50,7966.00,26925,19711424
NIFTY_F1,20151127,15:10,7966.00,7967.90,7965.00,7966.00,12375,19711424
NIFTY_F1,20151127,15:11,7966.00,7968.00,7964.15,7967.50,27300,19711124
NIFTY_F1,20151127,15:12,7965.75,7969.70,7965.75,7967.90,22650,19711124
NIFTY_F1,20151127,15:13,7967.95,7969.50,7965.15,7969.00,29925,19711124
NIFTY_F1,20151127,15:14,7969.00,7972.50,7967.70,7970.35,36525,19701976
NIFTY_F1,20151127,15:15,7970.35,7971.00,7968.65,7969.85,27675,19701976

NIFTY_F1,20151127,15:16,7971.00,7974.00,7969.90,7973.85,39375,19701976
NIFTY_F1,20151127,15:17,7973.35,7976.50,7972.10,7974.55,50850,19688550
NIFTY_F1,20151127,15:18,7975.50,7976.40,7972.00,7972.90,65250,19688550
NIFTY_F1,20151127,15:19,7972.00,7973.50,7972.00,7973.00,27975,19688550
NIFTY_F1,20151127,15:20,7973.00,7974.80,7973.00,7973.00,45600,19602450
NIFTY_F1,20151127,15:21,7973.95,7974.00,7971.60,7972.00,31950,19602450
NIFTY_F1,20151127,15:22,7972.00,7974.05,7971.05,7972.60,36150,19602450
NIFTY_F1,20151127,15:23,7973.45,7974.90,7972.20,7972.25,48000,19600276
NIFTY_F1,20151127,15:24,7972.10,7974.95,7971.70,7972.90,52575,19600276
NIFTY_F1,20151127,15:25,7971.65,7974.50,7971.60,7973.45,50025,19600276
NIFTY_F1,20151127,15:26,7972.25,7974.00,7972.25,7973.85,46125,19594050
NIFTY_F1,20151127,15:27,7974.95,7975.00,7974.00,7974.50,57300,19594050
NIFTY_F1,20151127,15:28,7974.50,7976.95,7974.40,7976.95,94425,19594050
NIFTY_F1,20151127,15:29,7978.05,7978.05,7975.05,7976.10,110025,19581150
NIFTY_F1,20151127,15:30,7976.90,7978.35,7975.00,7975.35,119250,19581150
NIFTY_F1,20151130,09:16,7954.50,7963.55,7952.40,7959.95,112575,18727050
NIFTY_F1,20151130,09:17,7960.40,7961.85,7955.20,7955.20,67350,18727050
NIFTY_F1,20151130,09:18,7955.25,7967.30,7954.30,7965.50,55425,18816076
NIFTY_F1,20151130,09:19,7965.10,7971.60,7965.00,7970.00,48375,18816076
NIFTY_F1,20151130,09:20,7970.80,7974.65,7968.60,7973.05,38250,18816076
NIFTY_F1,20151130,09:21,7972.90,7978.00,7972.30,7977.05,59925,18850950
NIFTY_F1,20151130,09:22,7977.80,7978.00,7972.00,7974.95,58650,18850950
NIFTY_F1,20151130,09:23,7974.95,7974.95,7970.15,7970.60,28200,18850950
NIFTY_F1,20151130,09:24,7971.85,7972.00,7967.70,7969.45,27000,18839924
NIFTY_F1,20151130,09:25,7967.90,7969.20,7966.00,7966.25,20175,18839924
NIFTY_F1,20151130,09:26,7966.10,7971.85,7966.00,7971.25,28350,18839924
NIFTY_F1,20151130,09:27,7971.20,7973.95,7971.20,7972.45,17175,18870000
NIFTY_F1,20151130,09:28,7973.95,7977.70,7972.40,7977.00,23550,18870000
NIFTY_F1,20151130,09:29,7978.00,7981.70,7976.50,7981.30,40350,18870000
NIFTY_F1,20151130,09:30,7981.90,7982.45,7976.40,7976.70,33900,18870000
NIFTY_F1,20151130,09:31,7976.65,7978.00,7974.90,7977.95,45075,18910650
NIFTY_F1,20151130,09:32,7977.95,7980.35,7977.00,7978.10,19275,18910650
NIFTY_F1,20151130,09:33,7979.30,7983.90,7978.65,7982.30,49650,18948600
NIFTY_F1,20151130,09:34,7982.00,7989.35,7982.00,7989.35,65400,18948600
NIFTY_F1,20151130,09:35,7988.65,7991.85,7987.00,7990.00,87900,18948600
NIFTY_F1,20151130,09:36,7989.55,7990.60,7986.00,7988.85,37275,18948600
NIFTY_F1,20151130,09:37,7988.45,7989.90,7985.80,7986.15,18600,18896400
NIFTY_F1,20151130,09:38,7986.95,7988.80,7986.05,7988.35,25425,18896400
NIFTY_F1,20151130,09:39,7987.95,7993.45,7987.95,7992.00,33300,18924450
NIFTY_F1,20151130,09:40,7992.65,7994.50,7992.00,7994.00,34050,18924450
NIFTY_F1,20151130,09:41,7993.95,7994.00,7990.30,7990.90,27750,18924450
NIFTY_F1,20151130,09:42,7990.25,7992.00,7988.15,7988.25,25275,18961276
NIFTY_F1,20151130,09:43,7989.00,7990.00,7988.00,7988.00,20175,18961276
NIFTY_F1,20151130,09:44,7988.00,7989.80,7984.90,7986.40,20775,18961276
NIFTY_F1,20151130,09:45,7985.65,7986.70,7984.65,7986.00,12675,18983624
NIFTY_F1,20151130,09:46,7986.55,7986.90,7984.00,7986.00,17625,18983624
NIFTY_F1,20151130,09:47,7985.10,7989.70,7984.75,7988.00,45675,18983624
NIFTY_F1,20151130,09:48,7989.05,7990.00,7987.25,7990.00,13350,19017750
NIFTY_F1,20151130,09:49,7989.25,7990.00,7984.05,7985.00,14475,19017750
NIFTY_F1,20151130,09:50,7983.60,7985.00,7983.05,7983.25,15975,19017750
NIFTY_F1,20151130,09:51,7983.25,7984.70,7982.00,7983.00,13650,19036950
NIFTY_F1,20151130,09:52,7982.00,7984.00,7981.15,7983.55,22800,19036950
NIFTY_F1,20151130,09:53,7983.95,7984.80,7983.00,7984.10,10875,19036950
NIFTY_F1,20151130,09:54,7984.20,7985.00,7983.00,7983.00,8325,18998624
NIFTY_F1,20151130,09:55,7983.00,7983.00,7981.10,7982.00,15675,18998624
NIFTY_F1,20151130,09:56,7982.00,7983.00,7981.00,7982.00,9375,18998624
NIFTY_F1,20151130,09:57,7982.00,7983.50,7981.00,7982.95,22650,19006950
NIFTY_F1,20151130,09:58,7982.95,7983.75,7980.90,7982.00,20550,19006950
NIFTY_F1,20151130,09:59,7982.50,7983.00,7980.15,7982.80,16275,19006950
NIFTY_F1,20151130,10:00,7982.35,7984.00,7982.00,7982.00,9150,19022776

NIFTY_F1,20151130,10:01,7983.45,7983.45,7978.20,7979.00,18525,19022776
NIFTY_F1,20151130,10:02,7979.00,7979.90,7973.40,7974.95,43650,19022776
NIFTY_F1,20151130,10:03,7975.00,7975.50,7973.25,7974.00,22575,19049624
NIFTY_F1,20151130,10:04,7974.00,7974.65,7970.35,7971.05,43050,19049624
NIFTY_F1,20151130,10:05,7971.00,7973.45,7970.50,7972.95,23025,19049624
NIFTY_F1,20151130,10:06,7972.20,7972.80,7967.50,7969.00,27075,19073024
NIFTY_F1,20151130,10:07,7969.00,7972.50,7968.00,7972.45,20475,19073024
NIFTY_F1,20151130,10:08,7971.95,7972.50,7969.00,7971.00,17100,19073024
NIFTY_F1,20151130,10:09,7971.00,7971.00,7967.00,7970.95,16575,19079176
NIFTY_F1,20151130,10:10,7971.00,7973.00,7969.20,7971.35,15675,19079176
NIFTY_F1,20151130,10:11,7971.25,7975.95,7971.25,7975.50,18825,19079176
NIFTY_F1,20151130,10:12,7975.50,7976.90,7973.50,7973.60,12825,19084950
NIFTY_F1,20151130,10:13,7974.75,7975.00,7971.00,7972.90,12675,19084950
NIFTY_F1,20151130,10:14,7971.55,7972.30,7970.00,7970.00,14400,19084950
NIFTY_F1,20151130,10:15,7970.15,7970.15,7968.00,7969.50,12825,19045050
NIFTY_F1,20151130,10:16,7968.00,7970.00,7967.30,7969.00,19425,19045050
NIFTY_F1,20151130,10:17,7968.90,7969.30,7966.50,7967.15,19275,19045050
NIFTY_F1,20151130,10:18,7967.00,7967.75,7962.00,7963.00,54000,19055624
NIFTY_F1,20151130,10:19,7962.95,7965.00,7962.00,7963.00,23700,19055624
NIFTY_F1,20151130,10:20,7963.00,7964.00,7962.20,7963.00,26175,19055624
NIFTY_F1,20151130,10:21,7964.00,7964.00,7961.10,7962.00,29700,19099800
NIFTY_F1,20151130,10:22,7962.45,7963.00,7958.55,7958.55,32325,19099800
NIFTY_F1,20151130,10:23,7959.90,7963.25,7958.60,7962.05,17175,19099800
NIFTY_F1,20151130,10:24,7962.00,7963.45,7962.00,7963.45,9750,19118024
NIFTY_F1,20151130,10:25,7963.45,7964.00,7963.00,7963.50,6975,19118024
NIFTY_F1,20151130,10:26,7963.50,7965.50,7963.50,7965.50,11850,19118024
NIFTY_F1,20151130,10:27,7965.85,7966.00,7965.00,7965.70,6900,19118024
NIFTY_F1,20151130,10:28,7966.00,7967.90,7966.00,7967.00,9225,19078050
NIFTY_F1,20151130,10:29,7967.15,7970.65,7967.05,7970.00,17325,19078050
NIFTY_F1,20151130,10:30,7969.00,7971.35,7968.90,7970.00,10875,19078050
NIFTY_F1,20151130,10:31,7970.00,7972.00,7969.60,7971.80,19950,19087350
NIFTY_F1,20151130,10:32,7971.50,7971.75,7969.30,7969.35,16500,19087350
NIFTY_F1,20151130,10:33,7969.35,7969.35,7965.25,7967.25,14850,19087350
NIFTY_F1,20151130,10:34,7967.25,7969.45,7966.00,7968.05,10800,19063800
NIFTY_F1,20151130,10:35,7969.45,7969.95,7968.15,7968.50,7425,19063800
NIFTY_F1,20151130,10:36,7968.50,7969.90,7967.50,7968.15,7350,19072800
NIFTY_F1,20151130,10:37,7969.00,7969.90,7968.40,7969.85,6525,19072800
NIFTY_F1,20151130,10:38,7969.95,7969.95,7968.30,7968.70,8250,19072800
NIFTY_F1,20151130,10:39,7968.20,7968.20,7965.50,7967.80,7350,19059976
NIFTY_F1,20151130,10:40,7967.20,7967.20,7965.00,7965.00,11250,19059976
NIFTY_F1,20151130,10:41,7965.00,7965.30,7963.00,7963.95,11325,19059976
NIFTY_F1,20151130,10:42,7963.85,7965.25,7963.00,7965.25,4050,19074150
NIFTY_F1,20151130,10:43,7964.90,7966.75,7962.50,7964.90,13725,19074150
NIFTY_F1,20151130,10:44,7964.70,7965.95,7963.25,7965.95,9450,19074150
NIFTY_F1,20151130,10:45,7965.95,7966.50,7963.55,7964.05,5100,19074150
NIFTY_F1,20151130,10:46,7964.05,7965.10,7962.50,7963.40,9750,19086900
NIFTY_F1,20151130,10:47,7962.65,7967.25,7962.65,7966.00,11250,19086900
NIFTY_F1,20151130,10:48,7966.00,7969.85,7966.00,7968.20,16125,19100400
NIFTY_F1,20151130,10:49,7969.00,7969.95,7967.15,7969.80,12750,19100400
NIFTY_F1,20151130,10:50,7969.00,7969.90,7967.60,7967.60,10875,19100400
NIFTY_F1,20151130,10:51,7966.55,7968.00,7965.15,7965.30,7875,19104300
NIFTY_F1,20151130,10:52,7965.30,7968.00,7964.10,7968.00,4200,19104300
NIFTY_F1,20151130,10:53,7968.00,7973.25,7967.55,7973.25,22875,19104300
NIFTY_F1,20151130,10:54,7973.25,7973.45,7968.00,7969.95,12225,19101976
NIFTY_F1,20151130,10:55,7970.00,7970.00,7966.15,7966.50,11250,19101976
NIFTY_F1,20151130,10:56,7967.45,7968.85,7966.15,7967.00,6600,19101976
NIFTY_F1,20151130,10:57,7967.00,7968.00,7965.80,7967.00,4950,19101976
NIFTY_F1,20151130,10:58,7967.00,7970.05,7966.75,7969.85,6975,19109850
NIFTY_F1,20151130,10:59,7970.05,7970.05,7968.00,7968.05,5775,19109850
NIFTY_F1,20151130,11:00,7968.35,7969.80,7967.75,7968.65,3225,19114350

NIFTY_F1,20151130,11:01,7968.65,7970.00,7968.10,7969.95,4725,19114350
NIFTY_F1,20151130,11:02,7969.95,7974.00,7969.95,7973.95,17775,19114350
NIFTY_F1,20151130,11:03,7973.70,7974.50,7972.45,7973.00,12900,19125450
NIFTY_F1,20151130,11:04,7973.45,7973.90,7972.05,7972.25,8625,19125450
NIFTY_F1,20151130,11:05,7972.25,7972.95,7970.00,7970.95,8700,19125450
NIFTY_F1,20151130,11:06,7971.50,7971.50,7969.05,7969.20,3300,19127700
NIFTY_F1,20151130,11:07,7969.70,7969.70,7967.25,7967.95,5775,19127700
NIFTY_F1,20151130,11:08,7967.70,7969.50,7967.55,7967.95,4425,19127700
NIFTY_F1,20151130,11:09,7967.80,7968.95,7966.10,7968.10,10725,19130024
NIFTY_F1,20151130,11:10,7969.00,7970.00,7968.10,7970.00,4650,19130024
NIFTY_F1,20151130,11:11,7969.60,7971.00,7969.10,7969.90,3300,19130024
NIFTY_F1,20151130,11:12,7969.15,7969.90,7965.00,7965.00,11550,19130776
NIFTY_F1,20151130,11:13,7965.00,7966.85,7964.55,7966.00,10725,19130776
NIFTY_F1,20151130,11:14,7966.00,7967.15,7965.05,7967.00,4425,19130776
NIFTY_F1,20151130,11:15,7965.70,7967.30,7965.70,7967.30,2625,19134524
NIFTY_F1,20151130,11:16,7967.30,7972.00,7965.65,7971.00,12825,19134524
NIFTY_F1,20151130,11:17,7970.95,7972.00,7969.00,7972.00,5850,19134524
NIFTY_F1,20151130,11:18,7972.00,7973.75,7971.55,7971.80,8925,19135876
NIFTY_F1,20151130,11:19,7973.00,7973.00,7970.50,7971.00,3675,19135876
NIFTY_F1,20151130,11:20,7971.50,7971.50,7968.50,7968.50,4725,19135876
NIFTY_F1,20151130,11:21,7968.50,7970.00,7968.15,7968.65,3975,19135876
NIFTY_F1,20151130,11:22,7968.50,7969.00,7967.00,7967.30,6375,19136924
NIFTY_F1,20151130,11:23,7967.00,7969.00,7965.90,7968.80,11925,19136924
NIFTY_F1,20151130,11:24,7968.60,7969.95,7968.15,7968.15,8325,19136924
NIFTY_F1,20151130,11:25,7969.50,7971.00,7968.00,7971.00,12225,19144950
NIFTY_F1,20151130,11:26,7970.35,7971.85,7969.10,7969.15,5625,19144950
NIFTY_F1,20151130,11:27,7969.00,7969.00,7965.50,7966.00,7800,19144950
NIFTY_F1,20151130,11:28,7965.50,7967.00,7965.00,7965.10,7725,19144576
NIFTY_F1,20151130,11:29,7965.10,7966.60,7960.00,7960.15,40425,19144576
NIFTY_F1,20151130,11:30,7961.00,7963.90,7960.50,7962.45,10575,19144576
NIFTY_F1,20151130,11:31,7962.45,7965.00,7961.50,7963.00,16500,19139476
NIFTY_F1,20151130,11:32,7963.00,7965.80,7963.00,7963.45,9450,19139476
NIFTY_F1,20151130,11:33,7963.00,7964.00,7961.50,7961.50,7650,19143376
NIFTY_F1,20151130,11:34,7961.45,7962.00,7959.40,7959.85,19725,19143376
NIFTY_F1,20151130,11:35,7959.35,7962.00,7959.10,7960.50,24600,19143376
NIFTY_F1,20151130,11:36,7960.25,7961.00,7959.40,7959.95,14025,19157476
NIFTY_F1,20151130,11:37,7959.95,7965.85,7959.55,7964.95,13575,19157476
NIFTY_F1,20151130,11:38,7964.95,7966.00,7964.00,7964.00,5550,19157476
NIFTY_F1,20151130,11:39,7964.00,7965.05,7964.00,7965.00,5925,19161376
NIFTY_F1,20151130,11:40,7964.90,7965.80,7964.00,7964.90,6450,19161376
NIFTY_F1,20151130,11:41,7964.90,7966.00,7964.10,7965.05,3375,19161376
NIFTY_F1,20151130,11:42,7965.70,7965.75,7964.10,7965.45,7575,19169250
NIFTY_F1,20151130,11:43,7965.45,7966.00,7964.15,7964.75,3900,19169250
NIFTY_F1,20151130,11:44,7964.15,7965.00,7964.00,7964.90,6300,19169250
NIFTY_F1,20151130,11:45,7964.85,7966.75,7964.85,7966.75,6150,19177876
NIFTY_F1,20151130,11:46,7966.70,7966.80,7963.00,7964.00,9300,19177876
NIFTY_F1,20151130,11:47,7964.50,7964.90,7963.95,7964.35,3225,19177876
NIFTY_F1,20151130,11:48,7964.10,7964.40,7962.40,7963.90,5700,19187924
NIFTY_F1,20151130,11:49,7963.90,7965.35,7963.15,7964.90,7725,19187924
NIFTY_F1,20151130,11:50,7966.00,7969.00,7966.00,7968.35,6675,19187924
NIFTY_F1,20151130,11:51,7968.45,7968.45,7966.70,7967.05,4950,19183876
NIFTY_F1,20151130,11:52,7967.05,7969.40,7966.00,7968.05,6675,19183876
NIFTY_F1,20151130,11:53,7968.05,7969.90,7968.00,7969.20,7800,19183876
NIFTY_F1,20151130,11:54,7969.30,7971.00,7968.05,7970.40,26250,19185150
NIFTY_F1,20151130,11:55,7971.00,7972.00,7970.15,7972.00,12375,19185150
NIFTY_F1,20151130,11:56,7971.40,7975.40,7971.15,7974.00,39450,19185150
NIFTY_F1,20151130,11:57,7973.90,7975.00,7971.75,7971.75,9000,19181400
NIFTY_F1,20151130,11:58,7970.55,7971.55,7968.40,7971.35,8400,19181400
NIFTY_F1,20151130,11:59,7969.80,7971.15,7969.50,7970.00,3075,19181400
NIFTY_F1,20151130,12:00,7970.00,7972.00,7969.10,7970.00,5325,19184776

NIFTY_F1,20151130,12:01,7970.45,7972.45,7970.00,7971.80,5325,19184776
NIFTY_F1,20151130,12:02,7971.50,7973.00,7971.25,7971.45,5625,19184776
NIFTY_F1,20151130,12:03,7971.55,7972.75,7971.00,7972.35,3825,19192650
NIFTY_F1,20151130,12:04,7972.00,7973.00,7972.00,7972.10,3525,19192650
NIFTY_F1,20151130,12:05,7972.60,7972.90,7971.50,7972.00,3975,19192650
NIFTY_F1,20151130,12:06,7973.00,7974.00,7970.50,7970.50,9675,19197450
NIFTY_F1,20151130,12:07,7970.65,7973.05,7970.65,7971.00,6225,19197450
NIFTY_F1,20151130,12:08,7971.00,7972.45,7970.30,7972.00,6975,19197450
NIFTY_F1,20151130,12:09,7971.90,7971.90,7968.80,7968.80,5250,19197450
NIFTY_F1,20151130,12:10,7969.50,7971.95,7968.15,7970.10,5925,19201724
NIFTY_F1,20151130,12:11,7971.00,7972.50,7971.00,7971.80,2625,19201724
NIFTY_F1,20151130,12:12,7972.00,7972.80,7971.10,7972.05,3750,19198800
NIFTY_F1,20151130,12:13,7971.15,7974.85,7971.15,7974.00,15900,19198800
NIFTY_F1,20151130,12:14,7975.00,7975.00,7973.15,7975.00,6900,19198800
NIFTY_F1,20151130,12:15,7974.55,7976.90,7974.55,7976.80,17475,19208100
NIFTY_F1,20151130,12:16,7976.00,7977.85,7975.35,7977.00,12600,19208100
NIFTY_F1,20151130,12:17,7976.00,7978.80,7976.00,7978.80,14025,19208100
NIFTY_F1,20151130,12:18,7978.80,7978.80,7975.10,7975.10,16875,19208100
NIFTY_F1,20151130,12:19,7976.00,7976.50,7975.00,7976.00,6675,19216050
NIFTY_F1,20151130,12:20,7976.50,7978.00,7975.60,7976.20,9975,19216050
NIFTY_F1,20151130,12:21,7976.10,7979.80,7976.10,7979.20,15600,19216050
NIFTY_F1,20151130,12:22,7979.80,7984.00,7977.00,7982.00,53475,19221750
NIFTY_F1,20151130,12:23,7982.00,7982.00,7980.00,7981.75,20850,19221750
NIFTY_F1,20151130,12:24,7981.90,7982.80,7980.00,7980.15,20850,19221750
NIFTY_F1,20151130,12:25,7980.00,7982.00,7980.00,7981.00,10275,19205776
NIFTY_F1,20151130,12:26,7980.80,7981.00,7980.00,7980.10,20850,19205776
NIFTY_F1,20151130,12:27,7980.00,7980.50,7979.95,7980.00,21000,19187024
NIFTY_F1,20151130,12:28,7980.50,7982.00,7980.00,7982.00,9900,19187024
NIFTY_F1,20151130,12:29,7982.00,7982.00,7980.50,7981.00,4575,19187024
NIFTY_F1,20151130,12:30,7980.55,7981.85,7980.00,7980.00,13125,19181250
NIFTY_F1,20151130,12:31,7980.00,7982.55,7979.00,7982.55,9150,19181250
NIFTY_F1,20151130,12:32,7982.05,7982.05,7977.05,7980.00,15150,19181250
NIFTY_F1,20151130,12:33,7980.00,7984.05,7980.00,7984.05,12450,19179000
NIFTY_F1,20151130,12:34,7984.05,7986.00,7983.40,7984.50,37425,19179000
NIFTY_F1,20151130,12:35,7984.80,7985.00,7980.65,7980.65,7875,19179000
NIFTY_F1,20151130,12:36,7981.10,7981.10,7976.50,7978.20,19125,19166100
NIFTY_F1,20151130,12:37,7979.05,7980.00,7977.20,7979.45,6225,19166100
NIFTY_F1,20151130,12:38,7978.15,7981.10,7978.15,7979.30,6975,19166100
NIFTY_F1,20151130,12:39,7980.00,7980.50,7978.60,7979.00,2625,19166100
NIFTY_F1,20151130,12:40,7979.10,7980.00,7977.25,7978.05,4800,19169700
NIFTY_F1,20151130,12:41,7978.00,7982.85,7978.00,7979.60,6975,19169700
NIFTY_F1,20151130,12:42,7980.00,7982.00,7979.10,7981.10,6975,19170000
NIFTY_F1,20151130,12:43,7982.35,7982.35,7980.60,7982.00,1650,19170000
NIFTY_F1,20151130,12:44,7981.95,7983.00,7981.10,7982.25,5925,19170000
NIFTY_F1,20151130,12:45,7982.50,7983.70,7981.65,7982.00,5100,19172776
NIFTY_F1,20151130,12:46,7982.95,7982.95,7978.25,7979.85,5925,19172776
NIFTY_F1,20151130,12:47,7979.00,7979.00,7975.00,7975.15,9450,19172776
NIFTY_F1,20151130,12:48,7974.50,7975.00,7972.85,7975.00,7125,19173524
NIFTY_F1,20151130,12:49,7974.50,7976.00,7974.15,7976.00,3750,19173524
NIFTY_F1,20151130,12:50,7976.00,7977.00,7975.00,7975.80,5100,19173524
NIFTY_F1,20151130,12:51,7976.00,7976.00,7971.50,7972.00,12000,19175400
NIFTY_F1,20151130,12:52,7971.75,7973.40,7971.30,7971.50,10650,19175400
NIFTY_F1,20151130,12:53,7972.00,7972.95,7971.30,7972.90,8625,19175400
NIFTY_F1,20151130,12:54,7972.00,7973.95,7972.00,7973.00,5100,19170824
NIFTY_F1,20151130,12:55,7973.00,7973.15,7971.55,7972.00,5475,19170824
NIFTY_F1,20151130,12:56,7973.00,7973.85,7971.90,7973.00,2475,19170824
NIFTY_F1,20151130,12:57,7972.10,7973.90,7972.10,7973.85,2025,19150800
NIFTY_F1,20151130,12:58,7974.00,7975.00,7974.00,7975.00,6000,19150800
NIFTY_F1,20151130,12:59,7973.85,7976.75,7972.85,7976.75,4200,19150800
NIFTY_F1,20151130,13:00,7976.75,7977.00,7975.00,7975.00,4275,19150800

NIFTY_F1,20151130,13:01,7975.00,7976.55,7971.60,7971.90,5025,19154476
NIFTY_F1,20151130,13:02,7971.60,7973.00,7971.60,7972.35,8175,19154476
NIFTY_F1,20151130,13:03,7972.95,7973.35,7972.00,7973.35,4050,19154476
NIFTY_F1,20151130,13:04,7974.00,7974.40,7972.00,7972.00,6150,19157024
NIFTY_F1,20151130,13:05,7973.30,7973.95,7972.00,7973.00,7950,19157024
NIFTY_F1,20151130,13:06,7972.50,7973.50,7972.15,7973.00,2025,19159276
NIFTY_F1,20151130,13:07,7972.15,7972.90,7965.75,7965.75,30525,19159276
NIFTY_F1,20151130,13:08,7965.10,7968.00,7965.10,7966.25,22425,19159276
NIFTY_F1,20151130,13:09,7967.00,7967.95,7966.05,7966.30,9900,19147650
NIFTY_F1,20151130,13:10,7966.30,7968.00,7966.30,7966.30,8475,19147650
NIFTY_F1,20151130,13:11,7966.30,7967.20,7961.30,7962.50,27375,19147650
NIFTY_F1,20151130,13:12,7963.05,7965.95,7962.10,7964.25,8325,19147650
NIFTY_F1,20151130,13:13,7965.95,7966.00,7963.00,7963.00,9750,19137900
NIFTY_F1,20151130,13:14,7963.00,7967.50,7963.00,7965.00,9075,19137900
NIFTY_F1,20151130,13:15,7966.00,7968.00,7964.00,7964.50,11400,19137900
NIFTY_F1,20151130,13:16,7963.50,7964.00,7960.00,7960.00,39075,19139100
NIFTY_F1,20151130,13:17,7960.00,7963.45,7956.25,7961.50,57900,19139100
NIFTY_F1,20151130,13:18,7962.45,7964.00,7961.00,7962.80,12150,19139100
NIFTY_F1,20151130,13:19,7962.80,7964.90,7962.00,7963.00,12150,19133324
NIFTY_F1,20151130,13:20,7964.00,7965.00,7963.00,7964.00,8700,19133324
NIFTY_F1,20151130,13:21,7964.00,7968.45,7963.75,7968.00,10200,19134000
NIFTY_F1,20151130,13:22,7967.50,7968.45,7966.05,7968.40,5700,19134000
NIFTY_F1,20151130,13:23,7969.35,7969.50,7968.00,7968.00,10500,19134000
NIFTY_F1,20151130,13:24,7968.00,7970.60,7967.50,7970.00,10275,19129500
NIFTY_F1,20151130,13:25,7969.45,7973.90,7969.45,7972.00,24600,19129500
NIFTY_F1,20151130,13:26,7973.00,7973.75,7968.50,7969.50,31425,19129500
NIFTY_F1,20151130,13:27,7969.75,7972.00,7967.50,7968.55,13275,19146376
NIFTY_F1,20151130,13:28,7968.55,7969.85,7966.05,7966.60,10350,19146376
NIFTY_F1,20151130,13:29,7966.10,7968.00,7966.00,7967.00,4200,19146376
NIFTY_F1,20151130,13:30,7966.40,7968.05,7966.00,7968.05,5550,19146750
NIFTY_F1,20151130,13:31,7969.40,7969.90,7967.50,7968.00,6450,19146750
NIFTY_F1,20151130,13:32,7968.00,7968.00,7964.10,7965.85,17025,19146750
NIFTY_F1,20151130,13:33,7966.00,7966.00,7964.80,7965.85,4125,19150124
NIFTY_F1,20151130,13:34,7965.85,7966.00,7963.10,7963.10,9675,19150124
NIFTY_F1,20151130,13:35,7963.50,7964.45,7961.30,7962.75,28275,19150124
NIFTY_F1,20151130,13:36,7962.85,7964.00,7962.00,7962.40,20700,19157100
NIFTY_F1,20151130,13:37,7962.45,7963.00,7961.55,7962.00,13350,19157100
NIFTY_F1,20151130,13:38,7961.80,7963.00,7960.00,7960.00,20400,19157100
NIFTY_F1,20151130,13:39,7959.95,7964.00,7959.60,7964.00,18075,19166250
NIFTY_F1,20151130,13:40,7963.10,7971.50,7963.05,7969.95,29325,19166250
NIFTY_F1,20151130,13:41,7969.90,7970.00,7967.05,7968.45,4050,19166250
NIFTY_F1,20151130,13:42,7968.70,7970.95,7968.00,7970.00,10125,19174650
NIFTY_F1,20151130,13:43,7969.90,7971.60,7967.15,7968.20,8175,19174650
NIFTY_F1,20151130,13:44,7968.20,7969.95,7966.65,7968.00,8250,19174650
NIFTY_F1,20151130,13:45,7967.95,7969.00,7965.10,7968.00,8325,19179750
NIFTY_F1,20151130,13:46,7968.90,7968.90,7966.20,7966.95,5925,19179750
NIFTY_F1,20151130,13:47,7966.65,7969.00,7966.00,7967.45,18525,19179750
NIFTY_F1,20151130,13:48,7967.35,7968.80,7966.10,7968.80,5850,19179600
NIFTY_F1,20151130,13:49,7967.55,7971.00,7967.50,7969.55,6600,19179600
NIFTY_F1,20151130,13:50,7970.30,7973.70,7969.85,7969.95,21000,19179600
NIFTY_F1,20151130,13:51,7970.90,7972.00,7969.00,7969.00,9750,19177050
NIFTY_F1,20151130,13:52,7969.00,7970.90,7969.00,7969.05,4575,19177050
NIFTY_F1,20151130,13:53,7969.75,7972.00,7969.00,7971.40,6975,19177050
NIFTY_F1,20151130,13:54,7971.40,7972.50,7967.50,7968.00,8625,19182900
NIFTY_F1,20151130,13:55,7967.50,7969.90,7967.50,7968.05,5625,19182900
NIFTY_F1,20151130,13:56,7968.80,7969.90,7967.50,7967.60,2025,19182900
NIFTY_F1,20151130,13:57,7968.45,7968.80,7966.00,7968.80,9375,19186276
NIFTY_F1,20151130,13:58,7966.95,7969.40,7966.30,7968.90,7575,19186276
NIFTY_F1,20151130,13:59,7967.65,7968.90,7966.50,7967.50,6150,19186276
NIFTY_F1,20151130,14:00,7967.00,7970.00,7966.00,7970.00,7950,19188900

NIFTY_F1,20151130,14:01,7968.20,7973.00,7968.20,7972.00,9600,19188900
NIFTY_F1,20151130,14:02,7972.00,7980.00,7971.55,7976.55,69750,19188900
NIFTY_F1,20151130,14:03,7976.50,7979.20,7976.00,7978.00,26250,19186200
NIFTY_F1,20151130,14:04,7977.55,7977.90,7975.45,7977.45,14400,19186200
NIFTY_F1,20151130,14:05,7977.45,7977.45,7975.00,7976.45,12750,19186200
NIFTY_F1,20151130,14:06,7975.55,7979.50,7975.30,7978.10,10275,19203076
NIFTY_F1,20151130,14:07,7979.00,7979.40,7977.00,7978.95,12075,19203076
NIFTY_F1,20151130,14:08,7978.50,7981.00,7976.55,7981.00,25800,19203076
NIFTY_F1,20151130,14:09,7980.00,7981.00,7977.05,7981.00,29025,19203076
NIFTY_F1,20151130,14:10,7981.50,7981.95,7978.00,7979.20,27225,19208324
NIFTY_F1,20151130,14:11,7979.75,7980.25,7977.15,7978.00,15900,19208324
NIFTY_F1,20151130,14:12,7978.25,7979.15,7976.50,7978.00,12900,19208324
NIFTY_F1,20151130,14:13,7977.55,7979.45,7975.50,7975.50,12600,19230224
NIFTY_F1,20151130,14:14,7976.00,7977.00,7974.00,7976.10,10575,19230224
NIFTY_F1,20151130,14:15,7977.00,7982.00,7977.00,7982.00,21825,19230224
NIFTY_F1,20151130,14:16,7982.00,7982.50,7979.05,7980.65,21975,19234950
NIFTY_F1,20151130,14:17,7981.00,7981.40,7976.10,7976.10,16650,19234950
NIFTY_F1,20151130,14:18,7977.25,7977.25,7971.55,7974.75,14625,19249124
NIFTY_F1,20151130,14:19,7973.95,7975.00,7971.05,7971.05,10875,19249124
NIFTY_F1,20151130,14:20,7971.05,7973.30,7968.00,7971.95,34425,19249124
NIFTY_F1,20151130,14:21,7970.60,7975.70,7970.55,7973.40,11250,19248450
NIFTY_F1,20151130,14:22,7974.40,7978.00,7974.00,7978.00,7650,19248450
NIFTY_F1,20151130,14:23,7977.20,7978.60,7975.00,7976.35,9075,19248450
NIFTY_F1,20151130,14:24,7976.40,7977.50,7973.05,7974.60,5175,19248450
NIFTY_F1,20151130,14:25,7974.55,7974.55,7971.05,7971.05,6300,19254150
NIFTY_F1,20151130,14:26,7971.50,7974.85,7970.00,7972.10,15600,19254150
NIFTY_F1,20151130,14:27,7973.30,7973.35,7970.50,7971.10,8325,19267500
NIFTY_F1,20151130,14:28,7970.50,7974.90,7970.50,7974.00,12675,19267500
NIFTY_F1,20151130,14:29,7974.40,7974.40,7970.50,7971.75,6375,19267500
NIFTY_F1,20151130,14:30,7971.50,7972.00,7970.55,7972.00,7050,19275900
NIFTY_F1,20151130,14:31,7972.05,7973.45,7970.05,7970.05,9150,19275900
NIFTY_F1,20151130,14:32,7969.90,7970.00,7966.70,7968.40,16425,19275900
NIFTY_F1,20151130,14:33,7970.00,7971.00,7969.00,7969.80,6600,19279650
NIFTY_F1,20151130,14:34,7970.30,7972.40,7969.50,7971.00,12600,19279650
NIFTY_F1,20151130,14:35,7971.00,7974.00,7971.00,7971.35,12600,19279650
NIFTY_F1,20151130,14:36,7972.30,7974.00,7971.05,7974.00,14025,19271624
NIFTY_F1,20151130,14:37,7974.00,7979.00,7974.00,7978.80,15450,19271624
NIFTY_F1,20151130,14:38,7979.00,7979.55,7977.35,7978.00,23100,19271624
NIFTY_F1,20151130,14:39,7979.00,7979.50,7976.90,7976.90,6825,19280400
NIFTY_F1,20151130,14:40,7977.05,7978.70,7977.00,7978.00,6300,19280400
NIFTY_F1,20151130,14:41,7977.60,7979.95,7977.50,7979.05,21000,19280400
NIFTY_F1,20151130,14:42,7979.95,7982.00,7978.00,7978.00,35850,19269524
NIFTY_F1,20151130,14:43,7977.10,7977.95,7973.00,7974.95,23025,19269524
NIFTY_F1,20151130,14:44,7973.55,7977.60,7973.55,7977.45,6675,19269524
NIFTY_F1,20151130,14:45,7977.00,7979.50,7977.00,7978.95,9450,19259850
NIFTY_F1,20151130,14:46,7979.50,7981.80,7979.15,7980.10,15000,19259850
NIFTY_F1,20151130,14:47,7980.05,7981.00,7978.50,7980.00,10125,19259850
NIFTY_F1,20151130,14:48,7979.05,7983.90,7979.00,7983.00,28575,19246724
NIFTY_F1,20151130,14:49,7982.80,7989.00,7982.30,7988.00,70800,19246724
NIFTY_F1,20151130,14:50,7988.00,7988.30,7985.40,7987.20,40800,19246724
NIFTY_F1,20151130,14:51,7987.00,7989.90,7987.00,7988.00,37725,19224000
NIFTY_F1,20151130,14:52,7988.00,7988.00,7985.00,7985.70,36225,19224000
NIFTY_F1,20151130,14:53,7985.00,7986.90,7984.15,7984.15,20925,19224000
NIFTY_F1,20151130,14:54,7984.55,7985.00,7983.10,7984.65,18225,19215000
NIFTY_F1,20151130,14:55,7985.90,7988.50,7985.90,7988.50,32775,19215000
NIFTY_F1,20151130,14:56,7989.75,7989.80,7984.00,7985.40,29850,19215000
NIFTY_F1,20151130,14:57,7985.00,7989.05,7983.60,7989.05,21525,19206900
NIFTY_F1,20151130,14:58,7989.00,7990.00,7988.00,7989.00,51675,19206900
NIFTY_F1,20151130,14:59,7988.60,7988.60,7986.30,7986.35,19200,19206900
NIFTY_F1,20151130,15:00,7987.10,7987.10,7984.20,7984.95,14775,19199476

NIFTY_F1,20151130,15:01,7984.90,7986.50,7978.75,7978.75,66825,19199476
NIFTY_F1,20151130,15:02,7978.20,7978.75,7972.00,7973.00,106725,19199476
NIFTY_F1,20151130,15:03,7973.10,7975.50,7973.05,7973.90,72450,19199476
NIFTY_F1,20151130,15:04,7973.90,7975.20,7971.00,7971.70,76800,19196850
NIFTY_F1,20151130,15:05,7971.00,7976.85,7970.50,7974.15,74100,19196850
NIFTY_F1,20151130,15:06,7975.00,7978.35,7974.00,7978.00,70275,19196850
NIFTY_F1,20151130,15:07,7978.15,7980.00,7977.00,7977.60,96675,19254000
NIFTY_F1,20151130,15:08,7977.60,7978.85,7976.20,7978.25,60900,19254000
NIFTY_F1,20151130,15:09,7978.30,7978.60,7976.15,7978.40,65100,19254000
NIFTY_F1,20151130,15:10,7978.40,7981.90,7977.95,7981.85,77325,19398750
NIFTY_F1,20151130,15:11,7982.15,7983.40,7979.95,7983.20,84150,19398750
NIFTY_F1,20151130,15:12,7983.55,7984.90,7981.00,7984.30,95775,19547850
NIFTY_F1,20151130,15:13,7984.40,7985.00,7981.15,7983.85,78600,19547850
NIFTY_F1,20151130,15:14,7981.65,7984.75,7981.00,7984.75,62850,19547850
NIFTY_F1,20151130,15:15,7984.80,7985.95,7981.20,7982.90,82500,19645276
NIFTY_F1,20151130,15:16,7982.85,7984.65,7981.05,7981.05,73425,19645276
NIFTY_F1,20151130,15:17,7981.05,7986.60,7980.90,7982.95,80925,19645276
NIFTY_F1,20151130,15:18,7984.15,7985.60,7981.50,7982.10,76800,19760400
NIFTY_F1,20151130,15:19,7982.15,7983.95,7982.00,7983.95,82950,19760400
NIFTY_F1,20151130,15:20,7983.40,7985.00,7983.10,7983.10,73275,19760400
NIFTY_F1,20151130,15:21,7984.00,7986.70,7982.60,7983.20,88950,19872000
NIFTY_F1,20151130,15:22,7982.90,7983.00,7979.20,7979.20,98775,19872000
NIFTY_F1,20151130,15:23,7979.40,7979.45,7973.45,7974.80,104925,19872000
NIFTY_F1,20151130,15:24,7974.75,7975.90,7972.00,7973.45,93000,19972650
NIFTY_F1,20151130,15:25,7972.00,7974.00,7970.95,7974.00,86625,19972650
NIFTY_F1,20151130,15:26,7974.50,7979.90,7974.05,7979.00,108975,19972650
NIFTY_F1,20151130,15:27,7978.70,7981.30,7977.25,7980.00,154800,20064224
NIFTY_F1,20151130,15:28,7980.05,7986.40,7980.05,7986.05,104775,20064224
NIFTY_F1,20151130,15:29,7986.25,7986.70,7979.75,7981.00,217500,20064224
NIFTY_F1,20151130,15:30,7980.50,7983.50,7980.25,7982.00,58575,20202600