ADANIPORTS_F1,20210325,09:16,710.55,711.25,702.25,707.

45,145000,7117500
ADANIPORTS_F1,20210325,09:17,707.00,707.40,704.25,704.35,42500,7117500
ADANIPORTS_F1,20210325,09:18,704.65,704.75,697.30,700.50,177500,7140000
ADANIPORTS_F1,20210325,09:19,699.05,702.75,699.05,700.60,100000,7140000
ADANIPORTS_F1,20210325,09:20,700.00,700.95,699.00,699.00,50000,7140000
ADANIPORTS_F1,20210325,09:21,698.25,698.25,695.00,695.05,67500,7170000
ADANIPORTS_F1,20210325,09:22,695.05,695.05,692.10,694.40,85000,7170000
ADANIPORTS_F1,20210325,09:23,694.70,694.70,692.70,693.55,135000,7170000
ADANIPORTS_F1,20210325,09:24,693.55,693.55,691.55,692.00,92500,7180000
ADANIPORTS_F1,20210325,09:25,691.80,691.80,688.55,691.00,110000,7180000
ADANIPORTS_F1,20210325,09:26,691.00,695.00,691.00,695.00,200000,7180000
ADANIPORTS_F1,20210325,09:27,694.15,694.45,691.20,691.20,42500,7225000
ADANIPORTS_F1,20210325,09:28,690.45,690.90,689.65,690.55,107500,7225000
ADANIPORTS_F1,20210325,09:29,690.90,693.55,690.85,692.05,30000,7225000
ADANIPORTS_F1,20210325,09:30,691.30,692.60,691.30,692.60,17500,7227500
ADANIPORTS_F1,20210325,09:31,692.00,694.30,692.00,693.95,82500,7227500
ADANIPORTS_F1,20210325,09:32,695.45,697.50,694.95,695.00,75000,7227500
ADANIPORTS_F1,20210325,09:33,695.25,695.95,694.85,695.35,25000,7220000
ADANIPORTS_F1,20210325,09:34,697.00,697.00,695.85,695.85,52500,7220000
ADANIPORTS_F1,20210325,09:35,696.10,696.10,694.65,695.15,20000,7220000
ADANIPORTS_F1,20210325,09:36,694.50,695.40,694.35,695.25,85000,7222500
ADANIPORTS_F1,20210325,09:37,695.75,696.80,695.45,696.10,95000,7222500
ADANIPORTS_F1,20210325,09:38,696.00,697.70,696.00,697.65,45000,7222500
ADANIPORTS_F1,20210325,09:39,697.00,702.30,697.00,701.80,155000,7277500
ADANIPORTS_F1,20210325,09:40,701.80,701.80,700.00,701.50,87500,7277500
ADANIPORTS_F1,20210325,09:41,701.50,705.00,701.50,704.15,100000,7277500
ADANIPORTS_F1,20210325,09:42,703.20,703.25,700.60,701.15,60000,7242500
ADANIPORTS_F1,20210325,09:43,700.15,702.75,699.55,702.75,27500,7242500
ADANIPORTS_F1,20210325,09:44,703.00,703.00,702.00,702.25,17500,7242500
ADANIPORTS_F1,20210325,09:45,702.85,702.85,701.00,701.00,12500,7235000
ADANIPORTS_F1,20210325,09:46,701.00,701.00,698.25,698.50,32500,7235000
ADANIPORTS_F1,20210325,09:47,698.50,699.20,697.00,699.20,22500,7235000
ADANIPORTS_F1,20210325,09:48,697.60,698.10,697.00,697.85,45000,7232500
ADANIPORTS_F1,20210325,09:49,697.95,697.95,697.50,697.50,15000,7232500
ADANIPORTS_F1,20210325,09:50,697.50,700.00,697.50,700.00,50000,7232500
ADANIPORTS_F1,20210325,09:51,700.05,700.05,699.15,699.25,20000,7242500
ADANIPORTS_F1,20210325,09:52,699.25,699.70,698.00,699.30,82500,7242500
ADANIPORTS_F1,20210325,09:53,699.90,700.05,699.00,699.00,27500,7242500
ADANIPORTS_F1,20210325,09:54,699.40,699.45,697.20,697.70,42500,7237500
ADANIPORTS_F1,20210325,09:55,698.00,698.25,697.95,698.25,12500,7237500
ADANIPORTS_F1,20210325,09:56,698.25,700.00,698.25,699.85,37500,7237500
ADANIPORTS_F1,20210325,09:57,699.40,699.40,698.25,698.25,15000,7227500
ADANIPORTS_F1,20210325,09:58,698.20,698.20,697.50,697.50,22500,7227500
ADANIPORTS_F1,20210325,09:59,697.50,698.00,697.50,698.00,37500,7227500
ADANIPORTS_F1,20210325,10:00,698.00,698.00,697.05,697.05,20000,7227500
ADANIPORTS_F1,20210325,10:01,697.45,698.40,697.20,698.00,17500,7210000
ADANIPORTS_F1,20210325,10:02,698.00,698.00,698.00,698.00,2500,7210000
ADANIPORTS_F1,20210325,10:03,699.55,700.00,699.55,699.90,27500,7222500
ADANIPORTS_F1,20210325,10:04,699.05,700.00,699.05,699.70,50000,7222500
ADANIPORTS_F1,20210325,10:05,699.70,700.90,699.50,700.90,105000,7222500
ADANIPORTS_F1,20210325,10:06,700.50,701.75,700.50,701.20,17500,7222500
ADANIPORTS_F1,20210325,10:07,701.20,701.20,700.45,700.90,22500,7140000
ADANIPORTS_F1,20210325,10:08,700.90,700.90,700.30,700.35,17500,7140000
ADANIPORTS_F1,20210325,10:09,700.35,701.95,700.35,701.95,55000,7142500
ADANIPORTS_F1,20210325,10:10,701.95,701.95,700.40,701.00,22500,7142500
ADANIPORTS_F1,20210325,10:11,702.00,702.00,701.35,701.35,22500,7142500
ADANIPORTS_F1,20210325,10:12,701.35,703.00,701.35,702.90,35000,7135000
ADANIPORTS_F1,20210325,10:13,703.00,703.95,702.80,702.80,40000,7135000
ADANIPORTS_F1,20210325,10:14,702.90,703.35,702.90,703.35,12500,7135000
ADANIPORTS_F1,20210325,10:15,703.00,703.00,702.05,702.05,7500,7112500
ADANIPORTS_F1,20210325,10:16,701.95,702.65,701.95,702.65,17500,7112500
ADANIPORTS_F1,20210325,10:17,702.15,702.65,701.15,701.15,20000,7112500
ADANIPORTS_F1,20210325,10:18,701.15,701.65,701.15,701.55,35000,7115000
ADANIPORTS_F1,20210325,10:19,701.50,701.50,700.50,700.50,15000,7115000
ADANIPORTS_F1,20210325,10:20,700.50,700.50,698.15,698.15,40000,7115000
ADANIPORTS_F1,20210325,10:21,698.35,698.35,697.55,698.15,20000,7117500
ADANIPORTS_F1,20210325,10:22,698.05,698.05,697.35,697.80,25000,7117500
ADANIPORTS_F1,20210325,10:23,697.50,699.10,697.50,698.90,25000,7117500
ADANIPORTS_F1,20210325,10:24,698.90,698.90,698.90,698.90,12500,7117500
ADANIPORTS_F1,20210325,10:25,698.90,700.10,698.90,699.90,40000,7115000
ADANIPORTS_F1,20210325,10:26,699.90,701.00,699.90,701.00,75000,7115000
ADANIPORTS_F1,20210325,10:27,700.70,700.70,700.25,700.25,20000,7117500
ADANIPORTS_F1,20210325,10:28,699.65,699.65,698.80,698.80,32500,7117500
ADANIPORTS_F1,20210325,10:29,698.80,698.85,698.40,698.40,10000,7117500
ADANIPORTS_F1,20210325,10:30,698.40,698.50,698.40,698.40,15000,7122500
ADANIPORTS_F1,20210325,10:31,698.40,698.90,698.25,698.75,22500,7122500
ADANIPORTS_F1,20210325,10:32,698.90,699.45,698.90,699.45,20000,7122500
ADANIPORTS_F1,20210325,10:33,699.45,699.45,699.45,699.45,2500,7122500
ADANIPORTS_F1,20210325,10:34,699.10,699.10,699.10,699.10,7500,7125000
ADANIPORTS_F1,20210325,10:35,699.10,699.10,698.40,698.70,10000,7125000
ADANIPORTS_F1,20210325,10:36,698.10,699.00,698.10,699.00,27500,7125000
ADANIPORTS_F1,20210325,10:37,699.00,699.10,699.00,699.10,10000,7117500
ADANIPORTS_F1,20210325,10:38,699.10,699.10,699.10,699.10,7500,7117500
ADANIPORTS_F1,20210325,10:39,698.30,698.70,698.30,698.70,20000,7117500
ADANIPORTS_F1,20210325,10:40,698.70,699.60,698.70,699.60,32500,7115000
ADANIPORTS_F1,20210325,10:41,699.80,699.80,699.05,699.15,25000,7115000
ADANIPORTS_F1,20210325,10:42,699.15,699.15,698.80,698.80,12500,7115000
ADANIPORTS_F1,20210325,10:43,698.80,698.80,698.80,698.80,2500,7112500
ADANIPORTS_F1,20210325,10:44,698.30,698.30,697.70,698.00,27500,7112500
ADANIPORTS_F1,20210325,10:45,698.00,698.00,697.75,697.75,7500,7112500
ADANIPORTS_F1,20210325,10:46,697.75,697.95,697.65,697.95,22500,7115000
ADANIPORTS_F1,20210325,10:47,697.60,697.60,697.60,697.60,12500,7115000
ADANIPORTS_F1,20210325,10:48,697.60,698.35,697.60,698.35,47500,7115000
ADANIPORTS_F1,20210325,10:49,698.85,699.25,698.50,698.80,22500,7137500
ADANIPORTS_F1,20210325,10:50,699.05,700.05,698.70,699.10,70000,7137500
ADANIPORTS_F1,20210325,10:51,699.10,700.55,699.10,700.55,17500,7137500
ADANIPORTS_F1,20210325,10:52,700.10,700.55,699.60,700.55,30000,7137500
ADANIPORTS_F1,20210325,10:53,700.90,700.90,700.55,700.70,10000,7137500
ADANIPORTS_F1,20210325,10:54,700.30,700.30,698.45,698.45,7500,7137500
ADANIPORTS_F1,20210325,10:55,697.90,698.00,697.90,698.00,20000,7137500
ADANIPORTS_F1,20210325,10:56,697.90,697.90,697.20,697.20,22500,7137500
ADANIPORTS_F1,20210325,10:57,697.50,697.65,697.20,697.65,35000,7137500
ADANIPORTS_F1,20210325,10:58,697.60,699.55,697.60,699.55,42500,7137500
ADANIPORTS_F1,20210325,10:59,699.55,700.10,699.50,699.50,25000,7137500
ADANIPORTS_F1,20210325,11:00,699.80,699.80,699.05,699.05,10000,7137500
ADANIPORTS_F1,20210325,11:01,699.05,699.05,698.50,698.50,45000,7125000
ADANIPORTS_F1,20210325,11:02,698.45,698.45,697.60,697.60,7500,7125000
ADANIPORTS_F1,20210325,11:03,697.50,697.50,697.35,697.35,7500,7125000
ADANIPORTS_F1,20210325,11:04,697.70,697.85,697.70,697.85,15000,7120000
ADANIPORTS_F1,20210325,11:05,697.50,698.35,697.25,698.35,20000,7120000
ADANIPORTS_F1,20210325,11:07,697.65,698.25,697.65,697.70,17500,7115000
ADANIPORTS_F1,20210325,11:08,698.65,698.75,698.50,698.75,7500,7115000
ADANIPORTS_F1,20210325,11:09,698.00,698.00,697.75,697.85,10000,7115000
ADANIPORTS_F1,20210325,11:11,697.50,697.75,697.50,697.75,10000,7112500
ADANIPORTS_F1,20210325,11:12,697.30,697.50,697.30,697.50,7500,7112500
ADANIPORTS_F1,20210325,11:13,697.35,697.35,697.20,697.20,10000,7105000
ADANIPORTS_F1,20210325,11:14,696.80,696.80,694.65,695.45,77500,7105000
ADANIPORTS_F1,20210325,11:15,695.95,695.95,695.55,695.85,10000,7105000
ADANIPORTS_F1,20210325,11:16,696.60,697.65,696.60,697.65,7500,7105000
ADANIPORTS_F1,20210325,11:17,697.65,697.80,697.65,697.80,12500,7105000
ADANIPORTS_F1,20210325,11:18,697.75,698.30,697.60,697.60,12500,7105000
ADANIPORTS_F1,20210325,11:19,697.50,697.50,697.50,697.50,10000,7110000
ADANIPORTS_F1,20210325,11:20,698.80,698.80,698.70,698.70,15000,7110000
ADANIPORTS_F1,20210325,11:21,699.30,699.30,698.85,698.85,15000,7110000
ADANIPORTS_F1,20210325,11:22,699.55,699.55,699.00,699.00,17500,7100000
ADANIPORTS_F1,20210325,11:23,699.90,699.90,699.00,699.45,7500,7100000
ADANIPORTS_F1,20210325,11:24,699.45,699.50,699.45,699.50,5000,7100000
ADANIPORTS_F1,20210325,11:25,699.35,699.35,699.35,699.35,2500,7095000
ADANIPORTS_F1,20210325,11:26,699.20,699.55,699.20,699.55,25000,7095000
ADANIPORTS_F1,20210325,11:27,699.55,699.55,697.80,698.00,10000,7095000
ADANIPORTS_F1,20210325,11:28,697.60,698.00,697.60,698.00,32500,7087500
ADANIPORTS_F1,20210325,11:29,698.00,699.00,698.00,699.00,5000,7087500
ADANIPORTS_F1,20210325,11:30,698.50,698.50,698.50,698.50,7500,7087500
ADANIPORTS_F1,20210325,11:31,698.75,698.75,698.50,698.50,10000,7080000
ADANIPORTS_F1,20210325,11:32,698.50,698.50,698.00,698.00,10000,7080000
ADANIPORTS_F1,20210325,11:33,698.00,698.45,698.00,698.15,27500,7080000
ADANIPORTS_F1,20210325,11:34,698.20,698.35,698.15,698.35,22500,7077500
ADANIPORTS_F1,20210325,11:35,698.35,698.90,698.35,698.90,22500,7077500
ADANIPORTS_F1,20210325,11:36,698.90,698.90,698.90,698.90,20000,7077500
ADANIPORTS_F1,20210325,11:38,698.50,699.40,698.50,699.40,12500,7080000
ADANIPORTS_F1,20210325,11:39,699.40,699.40,699.40,699.40,5000,7080000
ADANIPORTS_F1,20210325,11:40,699.10,699.60,699.10,699.60,55000,7077500
ADANIPORTS_F1,20210325,11:41,699.50,699.50,699.50,699.50,22500,7077500
ADANIPORTS_F1,20210325,11:42,699.25,699.40,699.00,699.40,10000,7077500
ADANIPORTS_F1,20210325,11:43,698.80,698.90,698.50,698.50,10000,7050000
ADANIPORTS_F1,20210325,11:44,698.55,698.55,698.55,698.55,7500,7050000
ADANIPORTS_F1,20210325,11:45,698.55,698.55,698.55,698.55,70000,7050000
ADANIPORTS_F1,20210325,11:46,698.15,698.15,698.15,698.15,27500,7042500
ADANIPORTS_F1,20210325,11:47,697.80,697.80,696.90,696.90,17500,7042500
ADANIPORTS_F1,20210325,11:48,697.50,697.50,697.50,697.50,2500,7042500
ADANIPORTS_F1,20210325,11:49,697.30,697.30,697.30,697.30,15000,7042500
ADANIPORTS_F1,20210325,11:50,697.70,697.70,697.30,697.30,35000,7042500
ADANIPORTS_F1,20210325,11:51,697.05,699.00,697.05,699.00,55000,7042500
ADANIPORTS_F1,20210325,11:52,699.00,699.00,698.35,698.80,30000,7050000
ADANIPORTS_F1,20210325,11:53,698.80,698.80,697.45,697.45,67500,7050000
ADANIPORTS_F1,20210325,11:54,697.55,697.55,696.45,696.45,15000,7050000
ADANIPORTS_F1,20210325,11:55,696.35,696.35,695.90,696.15,17500,7050000
ADANIPORTS_F1,20210325,11:56,695.65,695.70,694.60,694.60,50000,7050000
ADANIPORTS_F1,20210325,11:57,694.30,695.25,693.65,693.65,50000,7050000
ADANIPORTS_F1,20210325,11:58,694.15,695.00,694.10,694.10,15000,7055000
ADANIPORTS_F1,20210325,11:59,694.30,694.30,694.30,694.30,10000,7055000
ADANIPORTS_F1,20210325,12:00,694.15,694.15,693.90,693.90,30000,7055000
ADANIPORTS_F1,20210325,12:01,693.40,693.40,692.55,693.00,27500,7055000
ADANIPORTS_F1,20210325,12:02,692.05,692.05,689.55,690.00,120000,7055000
ADANIPORTS_F1,20210325,12:03,689.55,690.05,689.55,690.05,7500,7055000
ADANIPORTS_F1,20210325,12:04,691.45,691.45,690.65,690.65,15000,7047500
ADANIPORTS_F1,20210325,12:05,689.75,690.10,689.10,689.40,32500,7047500
ADANIPORTS_F1,20210325,12:06,689.30,690.75,689.30,690.75,22500,7047500
ADANIPORTS_F1,20210325,12:07,690.30,690.60,690.30,690.45,20000,7027500
ADANIPORTS_F1,20210325,12:08,690.10,690.50,690.10,690.50,7500,7027500
ADANIPORTS_F1,20210325,12:09,690.55,690.55,689.50,689.50,20000,7027500
ADANIPORTS_F1,20210325,12:10,689.05,689.05,687.20,687.20,50000,7027500
ADANIPORTS_F1,20210325,12:11,687.65,687.65,685.50,686.35,40000,7027500
ADANIPORTS_F1,20210325,12:12,685.95,687.45,684.95,687.45,27500,7027500
ADANIPORTS_F1,20210325,12:13,688.40,689.00,688.40,689.00,12500,7005000
ADANIPORTS_F1,20210325,12:14,687.00,688.75,687.00,688.75,30000,7005000
ADANIPORTS_F1,20210325,12:15,689.60,690.00,689.00,689.95,62500,7005000
ADANIPORTS_F1,20210325,12:16,689.95,690.55,689.95,690.25,32500,7000000
ADANIPORTS_F1,20210325,12:17,690.25,690.25,688.20,688.20,12500,7000000
ADANIPORTS_F1,20210325,12:18,688.15,689.00,687.55,687.55,20000,7000000
ADANIPORTS_F1,20210325,12:19,687.70,689.00,687.70,688.75,22500,7000000
ADANIPORTS_F1,20210325,12:20,689.00,689.05,689.00,689.05,7500,7000000
ADANIPORTS_F1,20210325,12:21,689.45,689.45,688.95,689.20,25000,7000000
ADANIPORTS_F1,20210325,12:22,689.20,689.80,689.20,689.80,30000,6995000
ADANIPORTS_F1,20210325,12:23,689.00,689.00,689.00,689.00,5000,6995000
ADANIPORTS_F1,20210325,12:24,688.75,689.00,688.70,689.00,10000,6995000
ADANIPORTS_F1,20210325,12:25,688.20,688.70,688.20,688.70,12500,6992500
ADANIPORTS_F1,20210325,12:26,688.40,689.00,688.40,689.00,7500,6992500
ADANIPORTS_F1,20210325,12:27,688.50,689.00,688.50,688.50,12500,6992500
ADANIPORTS_F1,20210325,12:28,688.80,688.80,688.80,688.80,2500,7000000
ADANIPORTS_F1,20210325,12:29,688.80,688.80,688.70,688.70,20000,7000000
ADANIPORTS_F1,20210325,12:30,689.00,689.00,687.80,687.80,15000,7000000
ADANIPORTS_F1,20210325,12:31,687.80,687.80,686.25,686.60,20000,6997500
ADANIPORTS_F1,20210325,12:32,686.95,687.40,686.95,687.40,22500,6997500
ADANIPORTS_F1,20210325,12:33,687.60,689.40,687.60,689.40,25000,6997500
ADANIPORTS_F1,20210325,12:34,689.55,689.90,689.35,689.35,20000,6997500
ADANIPORTS_F1,20210325,12:35,689.35,689.35,688.25,688.25,52500,6997500
ADANIPORTS_F1,20210325,12:36,688.40,689.15,688.40,688.50,22500,6997500
ADANIPORTS_F1,20210325,12:37,688.40,688.65,688.40,688.65,12500,6995000
ADANIPORTS_F1,20210325,12:38,688.65,689.25,688.65,689.25,5000,6995000
ADANIPORTS_F1,20210325,12:39,689.15,690.60,689.15,690.60,45000,6995000
ADANIPORTS_F1,20210325,12:40,691.00,692.00,691.00,691.15,37500,6955000
ADANIPORTS_F1,20210325,12:41,691.60,691.60,691.60,691.60,17500,6955000
ADANIPORTS_F1,20210325,12:42,692.00,692.00,692.00,692.00,2500,6955000
ADANIPORTS_F1,20210325,12:43,691.80,691.90,691.80,691.90,5000,6955000
ADANIPORTS_F1,20210325,12:44,690.70,690.70,690.70,690.70,5000,6962500
ADANIPORTS_F1,20210325,12:45,690.50,690.60,690.50,690.60,7500,6962500
ADANIPORTS_F1,20210325,12:46,690.60,690.60,690.60,690.60,7500,6955000
ADANIPORTS_F1,20210325,12:47,690.60,690.80,690.60,690.80,47500,6955000
ADANIPORTS_F1,20210325,12:48,690.80,690.80,689.95,689.95,10000,6955000
ADANIPORTS_F1,20210325,12:49,689.95,690.10,689.55,690.10,17500,6952500
ADANIPORTS_F1,20210325,12:50,690.10,690.15,689.85,689.85,17500,6952500
ADANIPORTS_F1,20210325,12:51,690.60,690.60,690.60,690.60,5000,6952500
ADANIPORTS_F1,20210325,12:52,690.60,690.60,690.50,690.50,7500,6955000
ADANIPORTS_F1,20210325,12:53,689.80,689.80,689.70,689.70,5000,6955000
ADANIPORTS_F1,20210325,12:54,690.95,691.35,690.55,691.35,37500,6955000
ADANIPORTS_F1,20210325,12:55,691.35,691.35,690.60,690.60,7500,6947500
ADANIPORTS_F1,20210325,12:56,691.25,693.00,691.25,693.00,50000,6947500
ADANIPORTS_F1,20210325,12:57,693.00,693.00,692.70,693.00,10000,6947500
ADANIPORTS_F1,20210325,12:58,691.35,691.35,691.35,691.35,7500,6947500
ADANIPORTS_F1,20210325,12:59,691.20,691.20,691.00,691.00,7500,6952500
ADANIPORTS_F1,20210325,13:00,692.05,692.75,692.05,692.75,12500,6952500
ADANIPORTS_F1,20210325,13:01,691.40,691.40,691.40,691.40,2500,6952500
ADANIPORTS_F1,20210325,13:02,691.05,691.05,691.00,691.00,7500,6952500
ADANIPORTS_F1,20210325,13:03,691.00,691.00,691.00,691.00,2500,6952500
ADANIPORTS_F1,20210325,13:04,691.15,691.15,690.70,690.70,17500,6950000
ADANIPORTS_F1,20210325,13:05,690.25,690.65,689.80,689.80,17500,6950000
ADANIPORTS_F1,20210325,13:06,689.65,690.00,689.45,689.75,52500,6950000
ADANIPORTS_F1,20210325,13:07,689.70,690.60,689.55,689.60,32500,6957500
ADANIPORTS_F1,20210325,13:08,689.45,689.45,689.30,689.40,95000,6957500
ADANIPORTS_F1,20210325,13:09,689.40,689.40,688.15,688.15,27500,6957500
ADANIPORTS_F1,20210325,13:10,688.05,688.05,688.00,688.00,5000,6957500
ADANIPORTS_F1,20210325,13:11,687.45,687.95,687.45,687.95,12500,7040000
ADANIPORTS_F1,20210325,13:12,687.50,687.95,687.00,687.95,60000,7040000
ADANIPORTS_F1,20210325,13:13,688.30,688.35,688.30,688.35,20000,7040000
ADANIPORTS_F1,20210325,13:14,689.55,690.65,689.35,690.65,50000,7040000
ADANIPORTS_F1,20210325,13:15,690.00,690.00,689.80,689.80,7500,7040000
ADANIPORTS_F1,20210325,13:16,689.45,689.65,688.90,688.90,27500,7032500
ADANIPORTS_F1,20210325,13:17,690.50,690.50,690.50,690.50,2500,7032500
ADANIPORTS_F1,20210325,13:18,690.50,691.50,690.50,691.50,85000,7032500
ADANIPORTS_F1,20210325,13:19,691.50,691.50,691.50,691.50,17500,7032500
ADANIPORTS_F1,20210325,13:20,691.00,691.00,690.20,690.20,57500,7040000
ADANIPORTS_F1,20210325,13:21,690.20,690.20,690.00,690.00,12500,7040000
ADANIPORTS_F1,20210325,13:22,690.00,690.70,690.00,690.70,22500,6982500
ADANIPORTS_F1,20210325,13:23,690.50,690.95,690.50,690.95,12500,6982500
ADANIPORTS_F1,20210325,13:24,690.90,691.30,690.75,690.75,40000,6982500
ADANIPORTS_F1,20210325,13:25,691.30,691.50,690.10,690.30,37500,6990000
ADANIPORTS_F1,20210325,13:26,690.30,690.30,689.55,690.00,60000,6990000
ADANIPORTS_F1,20210325,13:27,690.00,690.00,689.75,689.75,10000,6990000
ADANIPORTS_F1,20210325,13:28,689.75,691.05,689.75,690.45,12500,6985000
ADANIPORTS_F1,20210325,13:29,690.45,692.10,690.45,692.10,32500,6985000
ADANIPORTS_F1,20210325,13:30,692.10,693.40,692.10,693.40,82500,6985000
ADANIPORTS_F1,20210325,13:31,693.15,693.30,691.80,692.80,50000,6982500
ADANIPORTS_F1,20210325,13:32,692.55,693.95,692.40,693.95,17500,6982500
ADANIPORTS_F1,20210325,13:33,692.95,692.95,692.95,692.95,2500,6982500
ADANIPORTS_F1,20210325,13:34,694.00,694.15,694.00,694.15,25000,6977500
ADANIPORTS_F1,20210325,13:35,694.15,694.15,694.10,694.10,5000,6977500
ADANIPORTS_F1,20210325,13:36,693.55,694.65,693.55,693.95,22500,6977500
ADANIPORTS_F1,20210325,13:37,693.95,693.95,693.55,693.55,15000,6932500
ADANIPORTS_F1,20210325,13:38,693.55,695.10,693.55,694.95,65000,6932500
ADANIPORTS_F1,20210325,13:39,694.90,697.25,694.90,697.25,67500,6932500
ADANIPORTS_F1,20210325,13:40,697.50,699.20,696.90,698.10,92500,6945000
ADANIPORTS_F1,20210325,13:41,698.15,699.75,698.15,699.75,20000,6945000
ADANIPORTS_F1,20210325,13:42,699.90,700.45,698.00,698.55,47500,6945000
ADANIPORTS_F1,20210325,13:43,699.10,699.10,699.10,699.10,2500,6945000
ADANIPORTS_F1,20210325,13:44,698.70,700.50,698.55,700.10,45000,6947500
ADANIPORTS_F1,20210325,13:45,700.10,700.60,699.35,699.35,25000,6947500
ADANIPORTS_F1,20210325,13:46,699.85,700.70,699.85,700.65,57500,6970000
ADANIPORTS_F1,20210325,13:47,700.65,701.65,700.65,701.65,92500,6970000
ADANIPORTS_F1,20210325,13:48,701.70,701.70,699.10,699.10,75000,6970000
ADANIPORTS_F1,20210325,13:49,697.65,697.65,696.50,696.60,12500,6970000
ADANIPORTS_F1,20210325,13:50,697.00,698.10,697.00,698.10,15000,6970000
ADANIPORTS_F1,20210325,13:51,698.10,699.90,698.10,698.25,42500,6970000
ADANIPORTS_F1,20210325,13:52,698.25,698.25,695.60,696.00,37500,6945000
ADANIPORTS_F1,20210325,13:53,696.30,696.30,695.05,695.60,27500,6945000
ADANIPORTS_F1,20210325,13:54,695.90,697.75,695.90,697.75,22500,6945000
ADANIPORTS_F1,20210325,13:55,697.75,697.90,696.05,696.25,80000,6965000
ADANIPORTS_F1,20210325,13:56,696.25,699.15,696.25,698.00,12500,6965000
ADANIPORTS_F1,20210325,13:57,698.00,698.00,697.15,697.85,80000,6965000
ADANIPORTS_F1,20210325,13:58,697.65,697.65,697.45,697.45,15000,6962500
ADANIPORTS_F1,20210325,13:59,697.85,697.85,695.80,697.30,30000,6962500
ADANIPORTS_F1,20210325,14:00,697.15,697.75,697.00,697.25,37500,6962500
ADANIPORTS_F1,20210325,14:01,697.35,699.10,697.35,698.80,35000,6967500
ADANIPORTS_F1,20210325,14:02,698.80,698.80,698.40,698.40,35000,6967500
ADANIPORTS_F1,20210325,14:03,698.40,699.20,697.60,699.20,52500,6967500
ADANIPORTS_F1,20210325,14:04,699.35,699.35,698.30,698.30,40000,6972500
ADANIPORTS_F1,20210325,14:05,698.10,698.75,698.00,698.70,27500,6972500
ADANIPORTS_F1,20210325,14:06,699.30,699.30,696.45,697.10,382500,6972500
ADANIPORTS_F1,20210325,14:07,697.10,697.45,696.50,697.45,42500,6977500
ADANIPORTS_F1,20210325,14:08,696.95,697.95,696.40,697.95,70000,6977500
ADANIPORTS_F1,20210325,14:09,697.95,697.95,697.80,697.80,27500,6977500
ADANIPORTS_F1,20210325,14:10,698.40,698.65,698.40,698.65,52500,6990000
ADANIPORTS_F1,20210325,14:11,698.80,698.80,697.70,697.70,7500,6990000
ADANIPORTS_F1,20210325,14:12,697.70,697.70,696.50,697.15,65000,6990000
ADANIPORTS_F1,20210325,14:13,697.15,697.40,696.70,696.70,60000,6987500
ADANIPORTS_F1,20210325,14:14,698.35,698.35,696.55,696.55,45000,6987500
ADANIPORTS_F1,20210325,14:15,696.80,696.90,696.25,696.25,12500,6987500
ADANIPORTS_F1,20210325,14:16,696.55,696.85,696.55,696.85,7500,6990000
ADANIPORTS_F1,20210325,14:17,696.15,696.15,694.05,694.05,122500,6990000
ADANIPORTS_F1,20210325,14:18,694.00,695.95,694.00,695.30,42500,6990000
ADANIPORTS_F1,20210325,14:19,695.30,696.00,695.25,696.00,142500,6980000
ADANIPORTS_F1,20210325,14:20,696.55,696.55,694.95,694.95,125000,6980000
ADANIPORTS_F1,20210325,14:21,694.55,694.55,692.90,692.90,82500,6980000
ADANIPORTS_F1,20210325,14:22,693.85,693.85,691.60,692.30,35000,6982500
ADANIPORTS_F1,20210325,14:23,692.80,693.75,692.75,692.75,25000,6982500
ADANIPORTS_F1,20210325,14:24,692.15,692.15,692.15,692.15,25000,6982500
ADANIPORTS_F1,20210325,14:25,692.15,693.45,691.85,693.45,130000,6972500
ADANIPORTS_F1,20210325,14:26,692.75,693.85,692.75,693.15,117500,6972500
ADANIPORTS_F1,20210325,14:27,693.15,693.15,692.85,692.85,15000,6972500
ADANIPORTS_F1,20210325,14:28,692.30,692.75,691.00,691.00,67500,6977500
ADANIPORTS_F1,20210325,14:29,692.00,692.00,691.50,692.00,7500,6977500
ADANIPORTS_F1,20210325,14:30,693.00,693.30,692.90,693.30,60000,6977500
ADANIPORTS_F1,20210325,14:31,693.30,693.45,692.45,693.00,27500,7020000
ADANIPORTS_F1,20210325,14:32,693.60,694.90,693.60,694.90,57500,7020000
ADANIPORTS_F1,20210325,14:33,694.90,694.90,694.90,694.90,2500,7020000
ADANIPORTS_F1,20210325,14:34,695.10,695.90,695.00,695.90,40000,7042500
ADANIPORTS_F1,20210325,14:35,694.70,694.70,694.15,694.15,10000,7042500
ADANIPORTS_F1,20210325,14:36,694.15,694.15,691.65,692.40,47500,7042500
ADANIPORTS_F1,20210325,14:37,693.45,693.90,693.15,693.70,22500,7035000
ADANIPORTS_F1,20210325,14:38,693.70,693.70,693.70,693.70,7500,7035000
ADANIPORTS_F1,20210325,14:39,694.00,694.00,694.00,694.00,7500,7035000
ADANIPORTS_F1,20210325,14:40,693.95,693.95,693.40,693.70,42500,7040000
ADANIPORTS_F1,20210325,14:41,694.05,695.50,694.00,695.50,12500,7040000
ADANIPORTS_F1,20210325,14:42,695.00,695.50,695.00,695.30,10000,7040000
ADANIPORTS_F1,20210325,14:43,694.50,694.60,694.50,694.60,10000,7040000
ADANIPORTS_F1,20210325,14:44,694.25,695.00,694.25,694.45,27500,7037500
ADANIPORTS_F1,20210325,14:45,695.05,696.70,695.05,695.65,35000,7037500
ADANIPORTS_F1,20210325,14:46,696.60,697.40,696.00,696.75,60000,7057500
ADANIPORTS_F1,20210325,14:47,696.70,697.95,696.70,697.50,45000,7057500
ADANIPORTS_F1,20210325,14:48,697.00,697.95,696.90,697.30,70000,7057500
ADANIPORTS_F1,20210325,14:49,697.85,697.90,697.10,697.10,37500,7057500
ADANIPORTS_F1,20210325,14:50,698.00,698.70,696.80,696.80,37500,7085000
ADANIPORTS_F1,20210325,14:51,697.25,698.75,696.95,697.25,67500,7085000
ADANIPORTS_F1,20210325,14:52,697.60,698.50,697.60,698.15,17500,7085000
ADANIPORTS_F1,20210325,14:53,698.15,698.75,698.15,698.40,67500,7110000
ADANIPORTS_F1,20210325,14:54,698.50,698.50,698.05,698.35,30000,7110000
ADANIPORTS_F1,20210325,14:55,697.65,697.65,697.20,697.60,15000,7110000
ADANIPORTS_F1,20210325,14:56,698.00,698.00,696.90,696.90,12500,7135000
ADANIPORTS_F1,20210325,14:57,696.30,696.30,695.95,696.00,35000,7135000
ADANIPORTS_F1,20210325,14:58,695.55,696.25,695.00,695.00,20000,7135000
ADANIPORTS_F1,20210325,14:59,695.20,696.50,694.85,694.85,45000,7140000
ADANIPORTS_F1,20210325,15:00,694.20,695.10,694.20,695.05,32500,7140000
ADANIPORTS_F1,20210325,15:01,694.60,694.60,693.00,693.00,70000,7147500
ADANIPORTS_F1,20210325,15:02,693.50,693.65,692.10,692.10,40000,7147500
ADANIPORTS_F1,20210325,15:03,692.35,693.20,691.55,691.65,65000,7147500
ADANIPORTS_F1,20210325,15:04,691.80,692.25,691.75,691.90,17500,7147500
ADANIPORTS_F1,20210325,15:05,692.00,692.95,690.85,690.85,55000,7157500
ADANIPORTS_F1,20210325,15:06,691.35,691.75,691.00,691.10,42500,7157500
ADANIPORTS_F1,20210325,15:07,691.35,691.65,691.00,691.25,40000,7157500
ADANIPORTS_F1,20210325,15:08,691.75,691.80,690.75,690.75,37500,7167500
ADANIPORTS_F1,20210325,15:09,690.45,690.45,687.95,687.95,130000,7167500
ADANIPORTS_F1,20210325,15:10,687.75,688.50,687.20,688.20,102500,7167500
ADANIPORTS_F1,20210325,15:11,687.95,687.95,686.20,686.20,117500,5980000
ADANIPORTS_F1,20210325,15:12,686.00,686.00,684.65,684.65,130000,5980000
ADANIPORTS_F1,20210325,15:13,685.55,685.55,683.55,683.60,60000,5980000
ADANIPORTS_F1,20210325,15:14,683.55,684.70,682.95,684.70,122500,6032500
ADANIPORTS_F1,20210325,15:15,685.00,685.00,682.80,684.25,252500,6032500
ADANIPORTS_F1,20210325,15:16,684.35,684.65,683.10,684.00,170000,6032500
ADANIPORTS_F1,20210325,15:17,684.00,686.00,683.90,685.40,147500,6090000
ADANIPORTS_F1,20210325,15:18,685.75,686.00,685.25,686.00,82500,6090000
ADANIPORTS_F1,20210325,15:19,685.75,685.75,684.20,685.70,25000,6090000
ADANIPORTS_F1,20210325,15:20,685.35,685.65,685.05,685.65,45000,6140000
ADANIPORTS_F1,20210325,15:21,686.00,687.25,685.85,686.85,82500,6140000
ADANIPORTS_F1,20210325,15:22,688.30,688.55,687.20,687.60,80000,6140000
ADANIPORTS_F1,20210325,15:23,687.70,689.40,687.70,689.40,57500,6152500
ADANIPORTS_F1,20210325,15:24,689.25,689.25,688.15,688.60,42500,6152500
ADANIPORTS_F1,20210325,15:25,688.55,690.00,688.50,689.95,35000,6152500
ADANIPORTS_F1,20210325,15:26,689.95,689.95,689.00,689.45,20000,6147500
ADANIPORTS_F1,20210325,15:27,689.35,689.60,689.00,689.00,42500,6147500
ADANIPORTS_F1,20210325,15:28,688.95,688.95,687.60,688.00,60000,6147500
ADANIPORTS_F1,20210325,15:29,688.35,688.35,688.35,688.35,5000,6137500
ADANIPORTS_F1,20210325,15:30,688.75,688.85,684.20,684.20,45000,6137500
ADANIPORTS_F1,20210325,20:07,688.25,688.25,688.25,688.25,1,2927500