BAJAJFINSV_F1,20201014,09:16,5876.30,5887.00,5864.60,5882.

60,4125,839250
BAJAJFINSV_F1,20201014,09:17,5897.00,5905.00,5889.35,5892.05,3750,839250
BAJAJFINSV_F1,20201014,09:18,5899.05,5899.05,5886.40,5888.10,10500,842125
BAJAJFINSV_F1,20201014,09:19,5892.40,5899.95,5886.45,5886.45,2750,842125
BAJAJFINSV_F1,20201014,09:20,5883.80,5886.15,5882.45,5883.65,1125,842125
BAJAJFINSV_F1,20201014,09:21,5890.35,5893.00,5875.65,5876.30,4125,842875
BAJAJFINSV_F1,20201014,09:22,5874.10,5879.85,5870.00,5870.00,4875,842875
BAJAJFINSV_F1,20201014,09:23,5866.55,5894.55,5861.00,5882.05,15875,842875
BAJAJFINSV_F1,20201014,09:24,5885.00,5885.45,5885.00,5885.45,625,850625
BAJAJFINSV_F1,20201014,09:25,5888.00,5898.00,5885.45,5898.00,2375,850625
BAJAJFINSV_F1,20201014,09:26,5898.50,5900.00,5895.00,5899.35,2375,850625
BAJAJFINSV_F1,20201014,09:27,5907.80,5913.00,5904.30,5908.55,3750,851250
BAJAJFINSV_F1,20201014,09:28,5910.50,5920.95,5909.65,5920.95,4250,851250
BAJAJFINSV_F1,20201014,09:29,5921.00,5925.00,5912.45,5913.70,4125,851250
BAJAJFINSV_F1,20201014,09:30,5916.00,5924.35,5915.95,5919.40,2500,850250
BAJAJFINSV_F1,20201014,09:31,5923.20,5924.25,5918.00,5918.05,3500,850250
BAJAJFINSV_F1,20201014,09:32,5915.50,5915.50,5913.05,5913.05,1000,850250
BAJAJFINSV_F1,20201014,09:33,5914.15,5923.60,5903.50,5906.20,3625,850875
BAJAJFINSV_F1,20201014,09:34,5905.80,5907.25,5894.00,5894.00,6875,850875
BAJAJFINSV_F1,20201014,09:35,5895.00,5908.40,5895.00,5908.40,1875,850875
BAJAJFINSV_F1,20201014,09:36,5904.50,5909.75,5901.10,5904.65,1750,855000
BAJAJFINSV_F1,20201014,09:37,5907.00,5907.00,5903.05,5903.05,875,855000
BAJAJFINSV_F1,20201014,09:38,5903.00,5903.00,5893.10,5897.50,875,855000
BAJAJFINSV_F1,20201014,09:39,5898.00,5900.00,5895.05,5898.80,1125,854875
BAJAJFINSV_F1,20201014,09:40,5895.40,5900.30,5895.40,5900.30,1375,854875
BAJAJFINSV_F1,20201014,09:41,5897.05,5897.05,5895.00,5895.00,750,854875
BAJAJFINSV_F1,20201014,09:42,5900.00,5900.00,5900.00,5900.00,250,855625
BAJAJFINSV_F1,20201014,09:43,5904.95,5904.95,5898.05,5898.05,1250,855625
BAJAJFINSV_F1,20201014,09:44,5900.00,5900.00,5899.15,5900.00,375,855625
BAJAJFINSV_F1,20201014,09:45,5896.70,5896.70,5892.25,5892.25,875,856000
BAJAJFINSV_F1,20201014,09:46,5893.35,5893.50,5893.35,5893.50,750,856000
BAJAJFINSV_F1,20201014,09:47,5898.20,5917.15,5898.20,5916.45,3500,856000
BAJAJFINSV_F1,20201014,09:48,5917.45,5917.95,5911.25,5912.00,1750,855625
BAJAJFINSV_F1,20201014,09:49,5910.70,5910.70,5905.35,5905.35,375,855625
BAJAJFINSV_F1,20201014,09:50,5904.90,5904.90,5898.15,5903.85,2375,855625
BAJAJFINSV_F1,20201014,09:51,5902.95,5904.00,5900.20,5904.00,3125,856125
BAJAJFINSV_F1,20201014,09:52,5907.00,5912.00,5907.00,5912.00,1125,856125
BAJAJFINSV_F1,20201014,09:53,5907.15,5912.95,5907.15,5912.95,1250,856125
BAJAJFINSV_F1,20201014,09:54,5913.00,5924.00,5913.00,5923.65,3000,857375
BAJAJFINSV_F1,20201014,09:55,5920.90,5924.85,5920.90,5921.20,1375,857375
BAJAJFINSV_F1,20201014,09:56,5924.00,5943.95,5924.00,5941.20,9500,857375
BAJAJFINSV_F1,20201014,09:57,5941.95,5943.55,5938.00,5940.00,3875,856625
BAJAJFINSV_F1,20201014,09:58,5942.55,5943.60,5937.85,5941.00,3500,856625
BAJAJFINSV_F1,20201014,09:59,5944.70,5946.00,5939.80,5944.00,4375,856625
BAJAJFINSV_F1,20201014,10:00,5943.95,5945.00,5940.05,5945.00,3000,858125
BAJAJFINSV_F1,20201014,10:01,5945.00,5959.00,5942.75,5959.00,16750,858125
BAJAJFINSV_F1,20201014,10:02,5955.70,5960.00,5950.00,5952.40,5000,858125
BAJAJFINSV_F1,20201014,10:03,5953.00,5954.00,5945.00,5947.90,2625,868375
BAJAJFINSV_F1,20201014,10:04,5947.90,5957.00,5945.60,5951.00,1500,868375
BAJAJFINSV_F1,20201014,10:05,5951.00,5951.30,5950.00,5951.30,625,868375
BAJAJFINSV_F1,20201014,10:06,5948.00,5950.00,5948.00,5950.00,2000,868500
BAJAJFINSV_F1,20201014,10:07,5946.10,5948.65,5945.00,5945.00,1750,868500
BAJAJFINSV_F1,20201014,10:08,5944.00,5954.20,5943.00,5954.20,1875,868500
BAJAJFINSV_F1,20201014,10:09,5955.55,5960.00,5953.95,5960.00,5875,870500
BAJAJFINSV_F1,20201014,10:10,5960.00,5974.35,5960.00,5970.00,10500,870500
BAJAJFINSV_F1,20201014,10:11,5970.00,5974.30,5965.25,5970.35,5375,870500
BAJAJFINSV_F1,20201014,10:12,5962.60,5962.60,5953.00,5959.50,5375,872000
BAJAJFINSV_F1,20201014,10:13,5953.65,5965.35,5953.65,5961.00,2750,872000
BAJAJFINSV_F1,20201014,10:14,5961.85,5965.40,5960.00,5965.00,2750,872000
BAJAJFINSV_F1,20201014,10:15,5966.00,5966.80,5961.90,5962.60,1625,871125
BAJAJFINSV_F1,20201014,10:16,5966.90,5967.10,5961.00,5967.10,2000,871125
BAJAJFINSV_F1,20201014,10:17,5966.10,5967.00,5963.05,5966.85,1875,871125
BAJAJFINSV_F1,20201014,10:18,5966.65,5970.00,5964.15,5967.40,3000,874125
BAJAJFINSV_F1,20201014,10:19,5967.70,5969.95,5964.20,5969.95,1250,874125
BAJAJFINSV_F1,20201014,10:20,5968.35,5972.35,5966.40,5971.95,2625,874125
BAJAJFINSV_F1,20201014,10:21,5980.00,5986.00,5975.00,5975.60,16125,879625
BAJAJFINSV_F1,20201014,10:22,5976.30,5982.20,5976.10,5978.45,1125,879625
BAJAJFINSV_F1,20201014,10:23,5982.00,5986.35,5981.10,5984.05,2125,879625
BAJAJFINSV_F1,20201014,10:24,5985.00,5987.20,5970.15,5970.15,3625,879625
BAJAJFINSV_F1,20201014,10:25,5970.00,5974.55,5967.30,5974.00,1875,879625
BAJAJFINSV_F1,20201014,10:26,5972.00,5994.00,5972.00,5988.10,7250,879625
BAJAJFINSV_F1,20201014,10:27,5989.95,5989.95,5984.25,5986.00,1375,879875
BAJAJFINSV_F1,20201014,10:28,5984.80,5989.00,5983.70,5989.00,1750,879875
BAJAJFINSV_F1,20201014,10:29,5989.75,5989.75,5983.10,5986.85,3125,879875
BAJAJFINSV_F1,20201014,10:30,5986.85,5986.85,5985.95,5985.95,1125,880625
BAJAJFINSV_F1,20201014,10:31,5989.45,5992.65,5987.00,5989.45,1375,880625
BAJAJFINSV_F1,20201014,10:32,5987.00,6000.70,5985.45,6000.00,8625,880625
BAJAJFINSV_F1,20201014,10:33,5995.05,5995.30,5990.00,5990.00,2875,879375
BAJAJFINSV_F1,20201014,10:34,5985.85,5993.00,5985.25,5992.90,2375,879375
BAJAJFINSV_F1,20201014,10:35,5993.00,5993.00,5985.00,5988.25,1625,879375
BAJAJFINSV_F1,20201014,10:36,5986.50,6006.35,5986.50,6006.35,4125,879375
BAJAJFINSV_F1,20201014,10:37,6006.00,6015.10,6006.00,6011.55,6625,879375
BAJAJFINSV_F1,20201014,10:38,6014.75,6016.25,6012.15,6012.20,1625,879375
BAJAJFINSV_F1,20201014,10:39,6013.35,6013.35,6001.35,6003.00,1625,878875
BAJAJFINSV_F1,20201014,10:40,6002.35,6013.25,6002.35,6013.25,2000,878875
BAJAJFINSV_F1,20201014,10:41,6015.40,6016.75,6007.55,6010.00,1125,878875
BAJAJFINSV_F1,20201014,10:42,6006.00,6006.00,6003.35,6003.95,1125,879625
BAJAJFINSV_F1,20201014,10:43,6008.00,6022.45,6008.00,6021.80,9000,879625
BAJAJFINSV_F1,20201014,10:44,6025.00,6036.60,6024.00,6032.00,15625,879625
BAJAJFINSV_F1,20201014,10:45,6037.25,6045.00,6034.50,6040.50,9625,883500
BAJAJFINSV_F1,20201014,10:46,6044.00,6046.20,6026.70,6032.05,9500,883500
BAJAJFINSV_F1,20201014,10:47,6034.95,6035.00,6029.70,6029.70,2750,883500
BAJAJFINSV_F1,20201014,10:48,6031.05,6040.00,6029.10,6038.95,4875,884625
BAJAJFINSV_F1,20201014,10:49,6035.25,6038.95,6024.00,6025.00,9750,884625
BAJAJFINSV_F1,20201014,10:50,6024.25,6030.10,6024.00,6024.00,2000,884625
BAJAJFINSV_F1,20201014,10:51,6021.35,6030.00,6017.95,6030.00,9750,888375
BAJAJFINSV_F1,20201014,10:52,6025.00,6027.00,6020.90,6020.90,625,888375
BAJAJFINSV_F1,20201014,10:53,6020.15,6020.15,6006.40,6008.60,6000,888375
BAJAJFINSV_F1,20201014,10:54,6005.35,6011.50,6005.35,6010.50,2500,888750
BAJAJFINSV_F1,20201014,10:55,6010.65,6016.15,6010.00,6011.50,2000,888750
BAJAJFINSV_F1,20201014,10:56,6010.20,6012.80,6010.00,6012.80,625,888750
BAJAJFINSV_F1,20201014,10:57,6008.00,6008.75,6006.00,6008.75,2375,882875
BAJAJFINSV_F1,20201014,10:58,6009.00,6009.90,6001.40,6006.15,2750,882875
BAJAJFINSV_F1,20201014,10:59,6005.80,6007.05,6002.00,6007.05,2125,882875
BAJAJFINSV_F1,20201014,11:00,6005.00,6005.00,6005.00,6005.00,125,882875
BAJAJFINSV_F1,20201014,11:01,6008.25,6016.75,6008.25,6016.75,2750,883000
BAJAJFINSV_F1,20201014,11:02,6012.00,6013.50,6011.05,6012.00,1125,883000
BAJAJFINSV_F1,20201014,11:03,6011.00,6011.00,6010.65,6010.65,250,883000
BAJAJFINSV_F1,20201014,11:04,6012.00,6012.00,6005.15,6005.15,1375,883375
BAJAJFINSV_F1,20201014,11:05,6005.15,6008.15,6005.15,6008.00,500,883375
BAJAJFINSV_F1,20201014,11:06,6010.00,6010.00,6007.45,6007.45,500,883375
BAJAJFINSV_F1,20201014,11:07,6009.95,6009.95,6001.00,6001.00,2750,884125
BAJAJFINSV_F1,20201014,11:08,5995.80,5996.90,5988.10,5988.10,7500,884125
BAJAJFINSV_F1,20201014,11:09,5987.35,5995.00,5987.35,5994.05,2750,880250
BAJAJFINSV_F1,20201014,11:10,5992.35,5993.00,5991.05,5993.00,1250,880250
BAJAJFINSV_F1,20201014,11:11,5993.90,5997.95,5991.75,5997.95,1750,880250
BAJAJFINSV_F1,20201014,11:12,6000.00,6000.00,6000.00,6000.00,1250,880375
BAJAJFINSV_F1,20201014,11:13,6003.80,6003.80,6000.35,6003.00,750,880375
BAJAJFINSV_F1,20201014,11:14,6006.95,6007.00,6005.00,6005.70,625,880375
BAJAJFINSV_F1,20201014,11:15,6008.00,6008.00,6001.95,6001.95,1000,880375
BAJAJFINSV_F1,20201014,11:16,6002.50,6009.80,6002.50,6009.80,875,879750
BAJAJFINSV_F1,20201014,11:17,6006.55,6006.55,6006.50,6006.50,250,879750
BAJAJFINSV_F1,20201014,11:18,6003.60,6003.60,5995.90,5998.60,1750,879125
BAJAJFINSV_F1,20201014,11:19,5992.80,5992.80,5974.05,5984.50,14250,879125
BAJAJFINSV_F1,20201014,11:20,5984.50,5985.45,5981.50,5985.45,1375,879125
BAJAJFINSV_F1,20201014,11:21,5985.40,5985.40,5981.00,5981.00,1000,879125
BAJAJFINSV_F1,20201014,11:22,5983.00,5985.20,5980.00,5980.00,2250,883500
BAJAJFINSV_F1,20201014,11:23,5983.55,5984.00,5980.15,5984.00,1000,883500
BAJAJFINSV_F1,20201014,11:24,5985.45,5987.55,5985.45,5987.55,500,859000
BAJAJFINSV_F1,20201014,11:25,5987.65,5987.65,5980.00,5982.10,1625,859000
BAJAJFINSV_F1,20201014,11:26,5983.00,5983.00,5979.05,5979.05,875,859000
BAJAJFINSV_F1,20201014,11:27,5978.10,5979.15,5976.00,5979.15,1375,859000
BAJAJFINSV_F1,20201014,11:28,5976.90,5978.25,5966.65,5973.45,7250,857625
BAJAJFINSV_F1,20201014,11:29,5970.85,5979.05,5969.35,5979.05,2750,857625
BAJAJFINSV_F1,20201014,11:30,5976.00,5977.00,5973.00,5977.00,1250,857625
BAJAJFINSV_F1,20201014,11:31,5967.40,5976.90,5967.40,5976.90,2500,856750
BAJAJFINSV_F1,20201014,11:32,5979.00,5980.95,5976.85,5980.95,1250,856750
BAJAJFINSV_F1,20201014,11:33,5981.00,5985.65,5981.00,5985.55,1500,855250
BAJAJFINSV_F1,20201014,11:34,5982.65,5982.65,5976.95,5976.95,2375,855250
BAJAJFINSV_F1,20201014,11:35,5979.00,5980.50,5976.90,5980.50,375,855250
BAJAJFINSV_F1,20201014,11:36,5982.90,5987.15,5982.90,5987.15,1375,855250
BAJAJFINSV_F1,20201014,11:37,5987.45,5991.20,5984.30,5984.30,2000,857125
BAJAJFINSV_F1,20201014,11:38,5983.45,5983.45,5983.45,5983.45,125,857125
BAJAJFINSV_F1,20201014,11:39,5986.75,5988.70,5986.75,5988.70,250,857125
BAJAJFINSV_F1,20201014,11:40,5990.25,5992.00,5990.25,5992.00,625,857000
BAJAJFINSV_F1,20201014,11:41,5995.00,5999.40,5992.15,5998.90,2250,857000
BAJAJFINSV_F1,20201014,11:42,6000.50,6001.70,5996.60,5996.60,2750,857000
BAJAJFINSV_F1,20201014,11:43,5996.60,5998.30,5996.60,5998.00,500,857875
BAJAJFINSV_F1,20201014,11:44,5997.05,6004.85,5997.05,6001.70,1500,857875
BAJAJFINSV_F1,20201014,11:45,6001.00,6010.05,5999.20,6007.00,10500,858750
BAJAJFINSV_F1,20201014,11:46,6010.00,6013.10,6010.00,6013.10,625,858750
BAJAJFINSV_F1,20201014,11:47,6017.00,6022.50,6016.00,6016.00,2625,858750
BAJAJFINSV_F1,20201014,11:48,6017.65,6021.00,6015.00,6019.30,1375,858750
BAJAJFINSV_F1,20201014,11:49,6014.50,6014.95,6007.00,6007.00,3250,860750
BAJAJFINSV_F1,20201014,11:50,6007.35,6007.35,6002.00,6002.00,1000,860750
BAJAJFINSV_F1,20201014,11:51,6001.10,6003.50,5999.10,5999.10,1750,860750
BAJAJFINSV_F1,20201014,11:52,5999.10,6003.50,5999.10,6003.50,1000,860500
BAJAJFINSV_F1,20201014,11:53,6001.05,6004.00,6001.05,6004.00,250,860500
BAJAJFINSV_F1,20201014,11:54,6001.10,6006.00,6001.10,6001.30,1000,860250
BAJAJFINSV_F1,20201014,11:55,6001.25,6001.25,6001.25,6001.25,375,860250
BAJAJFINSV_F1,20201014,11:56,6000.95,6000.95,6000.95,6000.95,125,860250
BAJAJFINSV_F1,20201014,11:57,6002.70,6002.70,6000.95,6001.15,375,860250
BAJAJFINSV_F1,20201014,11:58,6004.40,6005.50,6004.40,6005.50,250,860000
BAJAJFINSV_F1,20201014,11:59,6000.55,6005.25,6000.55,6005.25,375,860000
BAJAJFINSV_F1,20201014,12:00,6005.25,6013.40,6005.25,6013.40,875,860000
BAJAJFINSV_F1,20201014,12:01,6013.35,6020.35,6013.35,6017.60,4250,860375
BAJAJFINSV_F1,20201014,12:02,6021.45,6024.55,6018.00,6018.00,2875,860375
BAJAJFINSV_F1,20201014,12:03,6016.20,6016.30,6012.00,6012.20,500,860375
BAJAJFINSV_F1,20201014,12:04,6012.65,6012.65,6010.50,6010.50,875,858875
BAJAJFINSV_F1,20201014,12:05,6007.35,6007.35,6007.25,6007.25,375,858875
BAJAJFINSV_F1,20201014,12:06,6007.00,6007.00,6007.00,6007.00,250,858875
BAJAJFINSV_F1,20201014,12:07,6005.00,6005.95,6005.00,6005.95,250,858625
BAJAJFINSV_F1,20201014,12:08,6002.20,6003.75,6000.00,6000.10,1250,858625
BAJAJFINSV_F1,20201014,12:09,6000.15,6000.15,6000.00,6000.00,375,858625
BAJAJFINSV_F1,20201014,12:10,6001.00,6001.00,6001.00,6001.00,250,859125
BAJAJFINSV_F1,20201014,12:11,5999.25,6000.00,5999.20,5999.65,750,859125
BAJAJFINSV_F1,20201014,12:12,5999.70,5999.70,5993.95,5994.90,1375,860000
BAJAJFINSV_F1,20201014,12:13,5995.00,5995.00,5991.00,5994.90,1125,860000
BAJAJFINSV_F1,20201014,12:14,5997.00,5997.00,5994.75,5994.75,625,860000
BAJAJFINSV_F1,20201014,12:15,5996.00,5996.00,5996.00,5996.00,125,860000
BAJAJFINSV_F1,20201014,12:16,5996.35,6000.80,5996.35,6000.80,1125,860375
BAJAJFINSV_F1,20201014,12:19,6000.50,6001.55,6000.00,6001.05,1000,860750
BAJAJFINSV_F1,20201014,12:20,6004.20,6004.20,6004.20,6004.20,125,860750
BAJAJFINSV_F1,20201014,12:21,6001.35,6001.35,6001.35,6001.35,250,860750
BAJAJFINSV_F1,20201014,12:22,6001.30,6001.30,6001.30,6001.30,125,860625
BAJAJFINSV_F1,20201014,12:23,6000.00,6002.65,6000.00,6002.65,500,860625
BAJAJFINSV_F1,20201014,12:25,6003.00,6020.00,6003.00,6020.00,1750,860625
BAJAJFINSV_F1,20201014,12:26,6022.50,6032.95,6022.50,6025.00,8000,860625
BAJAJFINSV_F1,20201014,12:27,6019.30,6023.00,6018.40,6018.40,750,860625
BAJAJFINSV_F1,20201014,12:28,6022.10,6022.10,6016.20,6016.20,1750,861875
BAJAJFINSV_F1,20201014,12:29,6011.70,6016.00,6011.70,6016.00,1250,861875
BAJAJFINSV_F1,20201014,12:30,6014.00,6017.65,6014.00,6017.65,750,861875
BAJAJFINSV_F1,20201014,12:31,6019.60,6020.00,6019.60,6020.00,500,861875
BAJAJFINSV_F1,20201014,12:32,6014.20,6014.20,6014.20,6014.20,375,861875
BAJAJFINSV_F1,20201014,12:33,6012.00,6012.00,6005.15,6010.00,750,861875
BAJAJFINSV_F1,20201014,12:34,6006.55,6013.65,6006.55,6013.65,625,862125
BAJAJFINSV_F1,20201014,12:35,6013.00,6013.00,6013.00,6013.00,125,862125
BAJAJFINSV_F1,20201014,12:36,6017.30,6017.30,6014.00,6014.00,250,862125
BAJAJFINSV_F1,20201014,12:37,6009.70,6009.70,6009.70,6009.70,250,862250
BAJAJFINSV_F1,20201014,12:38,6012.75,6015.50,6009.30,6015.50,1000,862250
BAJAJFINSV_F1,20201014,12:39,6013.00,6015.70,6013.00,6013.00,500,862250
BAJAJFINSV_F1,20201014,12:40,6010.25,6010.60,6009.80,6009.80,500,862500
BAJAJFINSV_F1,20201014,12:41,6009.00,6012.00,6009.00,6012.00,250,862500
BAJAJFINSV_F1,20201014,12:42,6015.30,6017.40,6015.30,6017.40,500,862500
BAJAJFINSV_F1,20201014,12:43,6011.05,6011.05,6011.05,6011.05,125,862125
BAJAJFINSV_F1,20201014,12:44,6012.25,6012.25,6012.25,6012.25,125,862125
BAJAJFINSV_F1,20201014,12:45,6010.55,6013.70,6010.55,6012.45,500,862125
BAJAJFINSV_F1,20201014,12:47,6015.00,6015.00,6015.00,6015.00,875,861875
BAJAJFINSV_F1,20201014,12:48,6015.00,6015.00,6015.00,6015.00,125,861875
BAJAJFINSV_F1,20201014,12:49,6015.05,6023.35,6014.45,6021.45,4250,862000
BAJAJFINSV_F1,20201014,12:50,6022.75,6022.75,6021.35,6021.35,250,862000
BAJAJFINSV_F1,20201014,12:51,6020.70,6020.70,6017.70,6017.70,750,862000
BAJAJFINSV_F1,20201014,12:52,6019.75,6019.75,6019.75,6019.75,125,863625
BAJAJFINSV_F1,20201014,12:53,6019.50,6019.50,6015.30,6015.30,375,863625
BAJAJFINSV_F1,20201014,12:54,6018.25,6018.25,6018.25,6018.25,125,863625
BAJAJFINSV_F1,20201014,12:55,6014.25,6017.95,6014.25,6015.70,1000,863375
BAJAJFINSV_F1,20201014,12:56,6019.50,6022.50,6019.50,6020.00,875,863375
BAJAJFINSV_F1,20201014,12:57,6020.00,6020.00,6020.00,6020.00,375,863375
BAJAJFINSV_F1,20201014,12:58,6022.70,6022.70,6020.85,6021.70,500,863375
BAJAJFINSV_F1,20201014,12:59,6021.25,6021.25,6021.10,6021.10,250,863375
BAJAJFINSV_F1,20201014,13:00,6018.00,6018.00,6018.00,6018.00,250,863375
BAJAJFINSV_F1,20201014,13:01,6020.00,6024.75,6018.00,6020.85,2500,865125
BAJAJFINSV_F1,20201014,13:02,6020.00,6023.85,6020.00,6023.85,375,865125
BAJAJFINSV_F1,20201014,13:03,6020.95,6020.95,6008.05,6008.05,3250,865125
BAJAJFINSV_F1,20201014,13:04,6008.25,6013.60,6008.25,6008.80,1125,867125
BAJAJFINSV_F1,20201014,13:05,6009.20,6010.00,6009.20,6010.00,375,867125
BAJAJFINSV_F1,20201014,13:06,6012.75,6016.00,6012.75,6016.00,500,867125
BAJAJFINSV_F1,20201014,13:07,6017.75,6024.95,6017.75,6024.90,1500,866750
BAJAJFINSV_F1,20201014,13:08,6020.55,6020.55,6019.00,6019.00,1125,866750
BAJAJFINSV_F1,20201014,13:09,6018.70,6021.90,6016.25,6016.25,625,866750
BAJAJFINSV_F1,20201014,13:10,6020.00,6021.85,6014.30,6017.60,875,867625
BAJAJFINSV_F1,20201014,13:11,6017.55,6017.55,6017.55,6017.55,125,867625
BAJAJFINSV_F1,20201014,13:12,6015.05,6015.05,6014.35,6014.35,375,867625
BAJAJFINSV_F1,20201014,13:13,6014.00,6018.40,6010.15,6018.40,3000,868000
BAJAJFINSV_F1,20201014,13:14,6020.25,6024.90,6020.25,6022.80,4625,868000
BAJAJFINSV_F1,20201014,13:15,6020.60,6020.60,6020.30,6020.30,375,868000
BAJAJFINSV_F1,20201014,13:16,6023.05,6024.95,6023.05,6024.95,875,871125
BAJAJFINSV_F1,20201014,13:17,6021.00,6022.20,6017.35,6017.35,1000,871125
BAJAJFINSV_F1,20201014,13:18,6017.00,6018.00,6017.00,6018.00,375,871125
BAJAJFINSV_F1,20201014,13:19,6018.25,6022.25,6018.25,6022.25,375,871250
BAJAJFINSV_F1,20201014,13:20,6019.45,6020.60,6019.45,6020.00,500,871250
BAJAJFINSV_F1,20201014,13:21,6020.75,6020.75,6017.95,6018.00,5375,871250
BAJAJFINSV_F1,20201014,13:22,6018.05,6022.60,6018.00,6022.60,1250,876375
BAJAJFINSV_F1,20201014,13:23,6019.40,6019.70,6018.00,6018.00,500,876375
BAJAJFINSV_F1,20201014,13:24,6016.55,6018.00,6016.55,6018.00,500,876375
BAJAJFINSV_F1,20201014,13:25,6019.00,6021.25,6018.00,6019.75,500,875875
BAJAJFINSV_F1,20201014,13:26,6019.00,6019.00,6015.90,6019.00,750,875875
BAJAJFINSV_F1,20201014,13:27,6020.45,6020.45,6020.45,6020.45,125,875875
BAJAJFINSV_F1,20201014,13:28,6019.85,6019.85,6018.30,6018.30,750,875875
BAJAJFINSV_F1,20201014,13:29,6018.75,6019.15,6018.75,6019.15,375,875875
BAJAJFINSV_F1,20201014,13:30,6019.25,6019.25,6019.00,6019.00,1875,875875
BAJAJFINSV_F1,20201014,13:31,6020.40,6026.15,6020.40,6026.15,2750,875375
BAJAJFINSV_F1,20201014,13:32,6024.15,6026.90,6022.30,6024.25,2250,875375
BAJAJFINSV_F1,20201014,13:33,6021.95,6022.00,6021.95,6022.00,375,875375
BAJAJFINSV_F1,20201014,13:34,6024.30,6027.60,6022.00,6027.60,1500,877500
BAJAJFINSV_F1,20201014,13:35,6030.00,6032.95,6026.95,6026.95,3625,877500
BAJAJFINSV_F1,20201014,13:36,6030.15,6030.15,6029.25,6029.25,875,877500
BAJAJFINSV_F1,20201014,13:37,6032.40,6032.40,6028.00,6028.00,625,878625
BAJAJFINSV_F1,20201014,13:38,6028.00,6028.00,6025.00,6025.00,625,878625
BAJAJFINSV_F1,20201014,13:39,6023.05,6026.00,6022.00,6026.00,1000,878625
BAJAJFINSV_F1,20201014,13:40,6028.00,6032.40,6028.00,6032.40,625,879000
BAJAJFINSV_F1,20201014,13:41,6029.20,6039.00,6029.00,6039.00,5875,879000
BAJAJFINSV_F1,20201014,13:42,6039.35,6039.40,6034.00,6037.70,2125,879000
BAJAJFINSV_F1,20201014,13:43,6036.50,6036.50,6035.15,6035.15,625,884375
BAJAJFINSV_F1,20201014,13:44,6034.35,6039.30,6034.35,6038.00,1875,884375
BAJAJFINSV_F1,20201014,13:45,6039.00,6055.65,6039.00,6046.75,22125,884375
BAJAJFINSV_F1,20201014,13:46,6046.00,6049.40,6042.05,6042.05,1250,887875
BAJAJFINSV_F1,20201014,13:47,6045.60,6045.60,6040.00,6040.00,1375,887875
BAJAJFINSV_F1,20201014,13:48,6042.85,6046.25,6042.70,6045.00,750,887875
BAJAJFINSV_F1,20201014,13:49,6039.00,6041.35,6031.85,6035.00,2875,888375
BAJAJFINSV_F1,20201014,13:50,6034.05,6037.60,6032.65,6034.00,1000,888375
BAJAJFINSV_F1,20201014,13:51,6035.90,6037.00,6030.45,6034.05,1375,888375
BAJAJFINSV_F1,20201014,13:52,6031.00,6031.00,6026.50,6030.00,1625,888625
BAJAJFINSV_F1,20201014,13:53,6032.35,6032.35,6027.60,6027.60,250,888625
BAJAJFINSV_F1,20201014,13:54,6027.60,6027.60,6027.35,6027.35,250,888625
BAJAJFINSV_F1,20201014,13:55,6029.00,6029.00,6029.00,6029.00,250,887250
BAJAJFINSV_F1,20201014,13:56,6028.00,6028.00,6021.25,6021.25,1250,887250
BAJAJFINSV_F1,20201014,13:57,6021.25,6022.00,6018.10,6022.00,1500,887250
BAJAJFINSV_F1,20201014,13:58,6026.00,6034.30,6026.00,6034.30,1500,886625
BAJAJFINSV_F1,20201014,13:59,6034.90,6035.00,6034.90,6035.00,375,886625
BAJAJFINSV_F1,20201014,14:00,6035.00,6041.45,6035.00,6041.45,1750,886625
BAJAJFINSV_F1,20201014,14:01,6040.95,6047.20,6034.00,6036.55,2625,886625
BAJAJFINSV_F1,20201014,14:03,6036.00,6036.00,6034.90,6036.00,375,886625
BAJAJFINSV_F1,20201014,14:04,6035.45,6036.00,6035.00,6035.00,625,886750
BAJAJFINSV_F1,20201014,14:05,6033.00,6033.00,6026.95,6026.95,1250,886750
BAJAJFINSV_F1,20201014,14:06,6029.10,6032.00,6029.10,6032.00,625,886750
BAJAJFINSV_F1,20201014,14:07,6034.90,6035.00,6034.00,6035.00,625,886250
BAJAJFINSV_F1,20201014,14:08,6035.65,6038.95,6035.65,6038.95,500,886250
BAJAJFINSV_F1,20201014,14:09,6039.00,6039.00,6034.95,6034.95,500,886250
BAJAJFINSV_F1,20201014,14:10,6034.00,6039.40,6034.00,6039.40,625,885750
BAJAJFINSV_F1,20201014,14:11,6039.50,6039.50,6035.30,6038.80,1000,885750
BAJAJFINSV_F1,20201014,14:12,6035.55,6039.70,6035.55,6039.70,625,885750
BAJAJFINSV_F1,20201014,14:13,6036.00,6037.15,6032.90,6034.35,500,886125
BAJAJFINSV_F1,20201014,14:14,6033.50,6037.50,6033.50,6037.50,375,886125
BAJAJFINSV_F1,20201014,14:15,6039.10,6039.10,6039.10,6039.10,625,886125
BAJAJFINSV_F1,20201014,14:16,6032.00,6032.55,6029.35,6029.35,1375,886000
BAJAJFINSV_F1,20201014,14:17,6033.00,6040.00,6033.00,6040.00,1750,886000
BAJAJFINSV_F1,20201014,14:18,6040.70,6044.90,6040.50,6044.90,1500,886000
BAJAJFINSV_F1,20201014,14:19,6039.90,6043.45,6039.90,6043.45,875,881625
BAJAJFINSV_F1,20201014,14:20,6045.00,6050.90,6045.00,6050.90,3500,881625
BAJAJFINSV_F1,20201014,14:21,6050.95,6059.95,6050.05,6052.65,8250,881625
BAJAJFINSV_F1,20201014,14:22,6055.00,6066.80,6055.00,6060.75,7125,883750
BAJAJFINSV_F1,20201014,14:23,6063.95,6066.85,6059.90,6059.90,2375,883750
BAJAJFINSV_F1,20201014,14:24,6058.05,6063.50,6051.05,6051.80,2875,883750
BAJAJFINSV_F1,20201014,14:25,6052.50,6058.90,6052.50,6058.90,625,884625
BAJAJFINSV_F1,20201014,14:26,6054.00,6062.00,6054.00,6061.05,2000,884625
BAJAJFINSV_F1,20201014,14:27,6061.00,6063.55,6057.50,6063.55,2250,884625
BAJAJFINSV_F1,20201014,14:28,6065.90,6071.95,6064.15,6066.95,4500,886375
BAJAJFINSV_F1,20201014,14:29,6066.75,6070.00,6063.60,6065.05,3625,886375
BAJAJFINSV_F1,20201014,14:30,6063.35,6063.35,6058.05,6060.30,1250,886375
BAJAJFINSV_F1,20201014,14:31,6063.00,6071.05,6063.00,6066.20,2875,886250
BAJAJFINSV_F1,20201014,14:32,6069.75,6072.30,6067.15,6070.00,1875,886250
BAJAJFINSV_F1,20201014,14:33,6071.85,6071.85,6060.20,6062.60,1375,886250
BAJAJFINSV_F1,20201014,14:34,6065.00,6069.15,6064.90,6065.05,1500,887875
BAJAJFINSV_F1,20201014,14:35,6063.95,6063.95,6056.35,6060.95,4250,887875
BAJAJFINSV_F1,20201014,14:36,6056.65,6061.05,6050.35,6054.15,5875,887875
BAJAJFINSV_F1,20201014,14:37,6053.65,6058.00,6051.20,6055.75,4125,889875
BAJAJFINSV_F1,20201014,14:38,6055.05,6055.05,6055.00,6055.00,375,889875
BAJAJFINSV_F1,20201014,14:39,6058.75,6058.75,6053.75,6053.75,2250,889875
BAJAJFINSV_F1,20201014,14:40,6051.75,6051.75,6050.15,6050.40,1500,887750
BAJAJFINSV_F1,20201014,14:41,6053.50,6063.40,6053.50,6058.55,3125,887750
BAJAJFINSV_F1,20201014,14:42,6058.30,6060.00,6056.80,6060.00,875,887750
BAJAJFINSV_F1,20201014,14:43,6055.15,6055.15,6050.70,6050.70,1000,888625
BAJAJFINSV_F1,20201014,14:44,6053.60,6056.85,6048.50,6052.00,1750,888625
BAJAJFINSV_F1,20201014,14:45,6050.00,6050.00,6050.00,6050.00,250,888625
BAJAJFINSV_F1,20201014,14:46,6053.05,6053.05,6053.00,6053.00,500,888125
BAJAJFINSV_F1,20201014,14:47,6054.50,6058.90,6054.50,6058.90,500,888125
BAJAJFINSV_F1,20201014,14:48,6058.80,6058.80,6052.80,6054.80,750,888125
BAJAJFINSV_F1,20201014,14:49,6050.65,6060.35,6050.65,6060.35,1625,886875
BAJAJFINSV_F1,20201014,14:50,6065.00,6066.00,6063.00,6065.50,2500,886875
BAJAJFINSV_F1,20201014,14:51,6065.50,6065.95,6060.85,6061.70,2000,886875
BAJAJFINSV_F1,20201014,14:52,6061.00,6061.00,6057.10,6057.10,625,889250
BAJAJFINSV_F1,20201014,14:53,6057.00,6058.50,6057.00,6058.50,250,889250
BAJAJFINSV_F1,20201014,14:54,6059.00,6060.00,6054.00,6054.00,1500,889250
BAJAJFINSV_F1,20201014,14:55,6053.60,6057.00,6053.60,6057.00,500,889875
BAJAJFINSV_F1,20201014,14:56,6058.10,6070.00,6056.00,6070.00,3625,889875
BAJAJFINSV_F1,20201014,14:57,6067.50,6077.00,6067.50,6075.15,5500,889875
BAJAJFINSV_F1,20201014,14:58,6077.65,6077.65,6069.95,6074.60,5250,891875
BAJAJFINSV_F1,20201014,14:59,6072.10,6085.60,6070.00,6078.45,15250,891875
BAJAJFINSV_F1,20201014,15:00,6080.00,6083.85,6078.90,6080.90,2375,891875
BAJAJFINSV_F1,20201014,15:01,6079.75,6093.00,6079.30,6091.00,14500,894000
BAJAJFINSV_F1,20201014,15:02,6092.00,6103.00,6091.00,6098.45,10875,894000
BAJAJFINSV_F1,20201014,15:03,6100.00,6105.75,6093.30,6099.00,17000,894000
BAJAJFINSV_F1,20201014,15:04,6098.40,6098.80,6093.00,6093.25,4375,899750
BAJAJFINSV_F1,20201014,15:05,6096.35,6104.65,6095.00,6095.00,3500,899750
BAJAJFINSV_F1,20201014,15:06,6099.60,6099.60,6092.00,6092.00,4500,899750
BAJAJFINSV_F1,20201014,15:07,6093.35,6103.05,6093.25,6103.05,5750,901375
BAJAJFINSV_F1,20201014,15:08,6099.75,6102.10,6095.90,6096.95,2125,901375
BAJAJFINSV_F1,20201014,15:09,6099.00,6105.95,6097.00,6105.95,3625,901375
BAJAJFINSV_F1,20201014,15:10,6103.05,6114.50,6103.05,6107.60,7250,904500
BAJAJFINSV_F1,20201014,15:11,6110.85,6124.00,6109.05,6120.75,21375,904500
BAJAJFINSV_F1,20201014,15:12,6117.75,6131.70,6117.75,6126.00,11250,904500
BAJAJFINSV_F1,20201014,15:13,6128.85,6128.85,6120.00,6120.00,6125,902125
BAJAJFINSV_F1,20201014,15:14,6120.00,6123.30,6110.85,6123.30,8375,902125
BAJAJFINSV_F1,20201014,15:15,6125.15,6131.55,6121.00,6127.00,17875,902125
BAJAJFINSV_F1,20201014,15:16,6128.30,6128.90,6122.15,6126.90,11625,902250
BAJAJFINSV_F1,20201014,15:17,6125.00,6137.00,6125.00,6137.00,12625,902250
BAJAJFINSV_F1,20201014,15:18,6137.00,6141.50,6136.40,6141.50,11000,902250
BAJAJFINSV_F1,20201014,15:19,6140.00,6144.40,6137.20,6144.15,8125,900875
BAJAJFINSV_F1,20201014,15:20,6144.15,6145.00,6137.90,6145.00,7375,900875
BAJAJFINSV_F1,20201014,15:21,6145.80,6149.00,6141.50,6147.25,6125,900875
BAJAJFINSV_F1,20201014,15:22,6144.20,6159.25,6143.35,6156.95,10375,896500
BAJAJFINSV_F1,20201014,15:23,6151.00,6151.85,6143.05,6143.05,6375,896500
BAJAJFINSV_F1,20201014,15:24,6142.40,6148.10,6138.10,6138.10,5250,896500
BAJAJFINSV_F1,20201014,15:25,6141.25,6141.25,6131.00,6131.00,4375,892000
BAJAJFINSV_F1,20201014,15:26,6132.00,6136.25,6130.00,6136.25,9500,892000
BAJAJFINSV_F1,20201014,15:27,6136.45,6137.15,6131.55,6131.55,2750,892000
BAJAJFINSV_F1,20201014,15:28,6132.95,6132.95,6131.45,6132.00,2750,886875
BAJAJFINSV_F1,20201014,15:29,6131.80,6133.00,6126.95,6129.30,3125,886875
BAJAJFINSV_F1,20201014,15:30,6127.50,6132.10,6121.00,6125.00,6250,886875
BAJAJFINSV_F1,20201014,17:45,6121.60,6121.60,6121.60,6121.60,1,873750