ADANIPORTS,20180625,09:20:00,366,367.75,365.25,367.

35,54872
ADANIPORTS,20180625,09:25:00,367.35,367.55,366,366.45,15352
ADANIPORTS,20180625,09:30:00,366.45,366.95,365.65,366.85,32691
ADANIPORTS,20180625,09:35:00,366.8,367.45,365.45,365.85,49171
ADANIPORTS,20180625,09:40:00,365.75,366.15,364.9,364.9,17171
ADANIPORTS,20180625,09:45:00,364.95,365.45,364.15,364.5,25894
ADANIPORTS,20180625,09:50:00,364.55,364.9,364.2,364.8,20964
ADANIPORTS,20180625,09:55:00,364.8,365.4,364.2,364.2,21382
ADANIPORTS,20180625,10:00:00,364.25,364.4,363.6,364.25,27477
ADANIPORTS,20180625,10:05:00,364.25,364.85,364.1,364.2,11311
ADANIPORTS,20180625,10:10:00,364.15,364.65,364.1,364.2,5201
ADANIPORTS,20180625,10:15:00,364.2,364.2,363.05,363.95,24536
ADANIPORTS,20180625,10:20:00,364,364.85,363.85,364.55,10010
ADANIPORTS,20180625,10:25:00,364.6,364.9,364.4,364.55,12705
ADANIPORTS,20180625,10:30:00,364.55,364.9,364.4,364.8,4463
ADANIPORTS,20180625,10:35:00,364.85,365.2,364.75,364.8,9480
ADANIPORTS,20180625,10:40:00,364.8,365.35,364.35,364.35,27290
ADANIPORTS,20180625,10:45:00,364.35,365.2,364.05,364.4,41912
ADANIPORTS,20180625,10:50:00,364.35,365.8,364.25,365.25,46857
ADANIPORTS,20180625,10:55:00,365.2,365.75,365.05,365.75,26793
ADANIPORTS,20180625,11:00:00,365.6,366.3,365.3,365.65,22964
ADANIPORTS,20180625,11:05:00,365.8,365.8,364.85,365.1,8287
ADANIPORTS,20180625,11:10:00,365.1,365.3,364.4,364.4,13017
ADANIPORTS,20180625,11:15:00,364.4,364.45,362.95,363.55,85590
ADANIPORTS,20180625,11:20:00,363.5,363.95,363.3,363.8,30040
ADANIPORTS,20180625,11:25:00,363.8,363.85,363.5,363.7,9708
ADANIPORTS,20180625,11:30:00,363.65,363.65,362.5,362.75,17179
ADANIPORTS,20180625,11:35:00,362.8,363.1,362.6,363.1,5826
ADANIPORTS,20180625,11:40:00,363.05,363.55,362.5,362.9,21603
ADANIPORTS,20180625,11:45:00,362.85,363.9,362.75,363.9,13709
ADANIPORTS,20180625,11:50:00,363.95,364.25,363.85,364.05,13148
ADANIPORTS,20180625,11:55:00,364.1,364.2,364.05,364.1,2244
ADANIPORTS,20180625,12:00:00,364.1,364.25,364,364.2,3920
ADANIPORTS,20180625,12:05:00,364.1,365.3,363.7,365.3,42511
ADANIPORTS,20180625,12:10:00,365.3,365.45,364.85,365,13373
ADANIPORTS,20180625,12:15:00,365,365.75,364.4,365.75,23030
ADANIPORTS,20180625,12:20:00,365.75,366.1,364.55,365.4,44177
ADANIPORTS,20180625,12:25:00,365.35,366.25,365.05,366.25,12106
ADANIPORTS,20180625,12:30:00,366.25,366.25,365.1,365.35,6874
ADANIPORTS,20180625,12:35:00,365.45,365.55,365.2,365.4,4188
ADANIPORTS,20180625,12:40:00,365.4,365.55,365.3,365.5,5053
ADANIPORTS,20180625,12:45:00,365.5,365.5,365.15,365.25,8357
ADANIPORTS,20180625,12:50:00,365.25,365.25,364.5,365,13266
ADANIPORTS,20180625,12:55:00,365,365.1,364,364.2,5505
ADANIPORTS,20180625,13:00:00,364.15,364.6,364,364.05,3460
ADANIPORTS,20180625,13:05:00,364.05,364.45,363.55,363.55,10629
ADANIPORTS,20180625,13:10:00,363.85,363.95,363.6,363.9,1873
ADANIPORTS,20180625,13:15:00,363.75,364,363.7,363.9,3858
ADANIPORTS,20180625,13:20:00,363.8,363.85,363.3,363.5,7291
ADANIPORTS,20180625,13:25:00,363.9,364.1,363.55,364,6621
ADANIPORTS,20180625,13:30:00,364,364.1,363.65,363.85,2593
ADANIPORTS,20180625,13:35:00,363.85,364.35,363.75,364.2,5030
ADANIPORTS,20180625,13:40:00,364.25,364.95,364.25,364.6,5941
ADANIPORTS,20180625,13:45:00,364.35,364.65,364.35,364.5,1279
ADANIPORTS,20180625,13:50:00,364.4,364.5,363.75,364.05,2206
ADANIPORTS,20180625,13:55:00,364,364.1,363.75,363.8,2950
ADANIPORTS,20180625,14:00:00,363.75,364.1,363.3,363.7,11830
ADANIPORTS,20180625,14:05:00,363.85,364.5,363.45,364.35,38839
ADANIPORTS,20180625,14:10:00,364.3,364.7,363.95,364.15,46622
ADANIPORTS,20180625,14:15:00,364.15,364.45,364.05,364.05,2282
ADANIPORTS,20180625,14:20:00,364.05,364.45,363.85,363.85,2370
ADANIPORTS,20180625,14:25:00,363.85,363.9,363.35,363.45,7594
ADANIPORTS,20180625,14:30:00,363.6,364.25,363.3,363.55,20915
ADANIPORTS,20180625,14:35:00,363.55,364.35,363.3,363.95,23037
ADANIPORTS,20180625,14:40:00,363.8,363.85,362.7,362.85,15007
ADANIPORTS,20180625,14:45:00,362.7,363,361.75,362.5,29491
ADANIPORTS,20180625,14:50:00,362.55,362.7,361.55,361.8,20438
ADANIPORTS,20180625,14:55:00,362,362,361.3,361.6,21674
ADANIPORTS,20180625,15:00:00,361.7,362.45,361.45,362,33804
ADANIPORTS,20180625,15:05:00,361.95,362.15,361,361.3,49418
ADANIPORTS,20180625,15:10:00,361.75,362.15,361.05,362,97575
ADANIPORTS,20180625,15:15:00,362,362.1,361.5,361.5,79203
ADANIPORTS,20180625,15:20:00,361.75,361.9,360.6,360.85,100949
ADANIPORTS,20180625,15:25:00,360.9,360.95,359.75,360.35,77228
ADANIPORTS,20180625,15:30:00,360.1,360.55,359.25,360,71058
ADANIPORTS,20180626,09:20:00,360.45,360.45,356.4,358.1,40067
ADANIPORTS,20180626,09:25:00,358.25,358.5,357,357.65,35777
ADANIPORTS,20180626,09:30:00,357.85,360,357.5,358.6,31775
ADANIPORTS,20180626,09:35:00,358.75,359.7,358.65,359.5,19478
ADANIPORTS,20180626,09:40:00,359.65,360.55,359.5,359.9,29382
ADANIPORTS,20180626,09:45:00,359.7,360.4,359.45,360.3,24754
ADANIPORTS,20180626,09:50:00,360,360.25,359,359.2,55251
ADANIPORTS,20180626,09:55:00,359.2,360.15,359.2,359.65,23708
ADANIPORTS,20180626,10:00:00,359.65,359.95,359.4,359.4,11015
ADANIPORTS,20180626,10:05:00,359.45,359.65,359.05,359.2,13117
ADANIPORTS,20180626,10:10:00,359.2,359.35,358.7,358.7,31212
ADANIPORTS,20180626,10:15:00,358.7,358.9,358.3,358.65,15530
ADANIPORTS,20180626,10:20:00,358.65,359.05,358.3,359.05,16113
ADANIPORTS,20180626,10:25:00,359,359.5,358.6,359.15,12762
ADANIPORTS,20180626,10:30:00,359.25,360.55,359.25,360.45,21388
ADANIPORTS,20180626,10:35:00,360.45,362,360.25,361.95,49690
ADANIPORTS,20180626,10:40:00,361.8,364.7,361.75,362.75,92143
ADANIPORTS,20180626,10:45:00,362.8,362.85,361.8,361.8,17250
ADANIPORTS,20180626,10:50:00,362.1,362.95,361.2,361.85,37779
ADANIPORTS,20180626,10:55:00,361.75,363.2,361.7,362.65,25092
ADANIPORTS,20180626,11:00:00,362.65,362.85,362.1,362.55,11265
ADANIPORTS,20180626,11:05:00,362.5,363.1,362.5,362.6,17222
ADANIPORTS,20180626,11:10:00,362.4,362.7,361.95,362.3,11732
ADANIPORTS,20180626,11:15:00,362.45,362.75,362.05,362.3,10456
ADANIPORTS,20180626,11:20:00,362.3,362.8,362.1,362.15,10869
ADANIPORTS,20180626,11:25:00,362.15,362.9,361.4,362.2,36674
ADANIPORTS,20180626,11:30:00,362.2,362.9,361.9,362.05,30141
ADANIPORTS,20180626,11:35:00,362.05,362.55,361.55,361.55,36794
ADANIPORTS,20180626,11:40:00,361.6,361.75,361.2,361.2,13605
ADANIPORTS,20180626,11:45:00,361.2,361.55,360.45,360.55,20459
ADANIPORTS,20180626,11:50:00,360.2,361.05,360.05,360.5,15508
ADANIPORTS,20180626,11:55:00,360.15,360.9,360.05,360.75,12976
ADANIPORTS,20180626,12:00:00,361.05,361.4,360.55,360.6,12677
ADANIPORTS,20180626,12:05:00,360.55,360.65,360.15,360.15,15069
ADANIPORTS,20180626,12:10:00,360.15,360.4,360.05,360.1,17847
ADANIPORTS,20180626,12:15:00,360.25,360.3,359.8,360.05,26295
ADANIPORTS,20180626,12:20:00,360.05,362,360,361.95,24424
ADANIPORTS,20180626,12:25:00,361.7,362.4,360.55,361.65,27312
ADANIPORTS,20180626,12:30:00,361.65,362.5,361.25,362.05,35641
ADANIPORTS,20180626,12:35:00,361.95,362.15,361.2,361.35,16081
ADANIPORTS,20180626,12:40:00,361.35,361.35,360.55,360.85,8693
ADANIPORTS,20180626,12:45:00,360.8,360.9,360.2,360.2,9464
ADANIPORTS,20180626,12:50:00,360.3,360.7,360.15,360.25,15408
ADANIPORTS,20180626,12:55:00,360.4,360.65,360.25,360.5,4813
ADANIPORTS,20180626,13:00:00,360.5,360.85,360.2,360.3,12777
ADANIPORTS,20180626,13:05:00,360.8,360.8,360.15,360.55,9480
ADANIPORTS,20180626,13:10:00,360.45,361.7,360.25,361.25,14846
ADANIPORTS,20180626,13:15:00,361.25,361.75,360.95,361.2,11567
ADANIPORTS,20180626,13:20:00,361.15,361.15,360.35,360.55,6107
ADANIPORTS,20180626,13:25:00,360.7,361.15,360.3,360.4,12214
ADANIPORTS,20180626,13:30:00,360.4,361.3,360.1,360.1,12316
ADANIPORTS,20180626,13:35:00,360.05,360.05,359.05,359.55,24025
ADANIPORTS,20180626,13:40:00,359.55,360.5,359.55,359.8,11922
ADANIPORTS,20180626,13:45:00,359.7,359.8,359.15,359.45,6966
ADANIPORTS,20180626,13:50:00,359.5,360.85,359.5,360.85,24174
ADANIPORTS,20180626,13:55:00,360.95,361.3,360.15,361,37557
ADANIPORTS,20180626,14:00:00,361.05,362.05,360.8,361.8,13873
ADANIPORTS,20180626,14:05:00,361.8,362.8,361.8,362.55,29087
ADANIPORTS,20180626,14:10:00,362.5,363.1,362.5,362.55,23499
ADANIPORTS,20180626,14:15:00,362.5,364,362.35,363.5,39565
ADANIPORTS,20180626,14:20:00,363.35,366.4,362.9,365.6,95640
ADANIPORTS,20180626,14:25:00,365.55,365.8,364.75,365.1,33542
ADANIPORTS,20180626,14:30:00,365.15,365.55,365,365.3,19842
ADANIPORTS,20180626,14:35:00,365.35,366.1,364.9,365,25746
ADANIPORTS,20180626,14:40:00,364.95,365.65,364.5,365.05,21647
ADANIPORTS,20180626,14:45:00,365.2,366.45,364.85,365.2,34271
ADANIPORTS,20180626,14:50:00,365.05,365.8,364.75,365.3,19102
ADANIPORTS,20180626,14:55:00,365.3,365.9,365.15,365.6,14315
ADANIPORTS,20180626,15:00:00,365.7,366,365.6,365.75,14627
ADANIPORTS,20180626,15:05:00,365.9,366.05,364.8,365.1,58276
ADANIPORTS,20180626,15:10:00,365.1,365.25,363.05,363.05,67881
ADANIPORTS,20180626,15:15:00,363.15,363.3,362,362.7,66949
ADANIPORTS,20180626,15:20:00,362.5,363,361.9,362,62449
ADANIPORTS,20180626,15:25:00,362.15,362.15,361.1,361.2,60012
ADANIPORTS,20180626,15:30:00,361.2,362.3,361.1,361.95,66415
ADANIPORTS,20180627,09:20:00,362.85,363.3,360.55,363,38902
ADANIPORTS,20180627,09:25:00,362.95,362.95,361.95,362.55,25430
ADANIPORTS,20180627,09:30:00,362.5,364.4,362.45,363.7,28989
ADANIPORTS,20180627,09:35:00,363.85,363.85,362.5,362.6,35675
ADANIPORTS,20180627,09:40:00,362.5,363.35,361.7,361.95,30917
ADANIPORTS,20180627,09:45:00,361.95,362.5,361.9,362.25,28498
ADANIPORTS,20180627,09:50:00,362.25,362.55,362,362.35,21158
ADANIPORTS,20180627,09:55:00,362.25,364.6,362.1,364,45305
ADANIPORTS,20180627,10:00:00,363.85,364,362.65,363.05,25423
ADANIPORTS,20180627,10:05:00,363,363.2,362.35,362.9,21318
ADANIPORTS,20180627,10:10:00,362.9,363.15,362.5,362.5,17804
ADANIPORTS,20180627,10:15:00,362.45,362.8,362.3,362.5,21044
ADANIPORTS,20180627,10:20:00,362.5,362.8,362.4,362.6,16085
ADANIPORTS,20180627,10:25:00,362.6,362.9,362.4,362.6,18498
ADANIPORTS,20180627,10:30:00,362.65,362.9,362.35,362.85,19771
ADANIPORTS,20180627,10:35:00,362.85,363.1,361.9,362.5,45675
ADANIPORTS,20180627,10:40:00,362.5,362.85,361.5,361.6,27037
ADANIPORTS,20180627,10:45:00,361.6,361.8,360.55,361.2,48197
ADANIPORTS,20180627,10:50:00,361,361.15,360.2,360.3,30924
ADANIPORTS,20180627,10:55:00,360.25,360.75,360.2,360.5,22177
ADANIPORTS,20180627,11:00:00,360.35,360.7,360.15,360.65,19281
ADANIPORTS,20180627,11:05:00,360.6,360.6,360,360,20950
ADANIPORTS,20180627,11:10:00,360,361.05,359.55,361.05,63869
ADANIPORTS,20180627,11:15:00,361.1,361.55,360.35,360.85,27329
ADANIPORTS,20180627,11:20:00,360.85,360.85,359.7,360,22900
ADANIPORTS,20180627,11:25:00,360,360,359.1,359.4,27308
ADANIPORTS,20180627,11:30:00,359.3,359.6,359.15,359.2,15298
ADANIPORTS,20180627,11:35:00,359.2,359.35,359,359.1,26961
ADANIPORTS,20180627,11:40:00,359.1,359.9,358.75,359.8,38208
ADANIPORTS,20180627,11:45:00,359.55,359.8,358.9,359.1,20523
ADANIPORTS,20180627,11:50:00,358.95,359.2,358.75,358.9,18018
ADANIPORTS,20180627,11:55:00,358.9,359.85,358.6,359.8,29721
ADANIPORTS,20180627,12:00:00,359.65,360.35,359.5,360.05,22089
ADANIPORTS,20180627,12:05:00,360.1,360.15,359.65,359.65,13720
ADANIPORTS,20180627,12:10:00,359.8,360.35,359.4,359.6,29086
ADANIPORTS,20180627,12:15:00,359.55,359.75,359,359.05,18866
ADANIPORTS,20180627,12:20:00,359.05,359.2,358.5,358.55,19548
ADANIPORTS,20180627,12:25:00,358.55,359,358.2,358.8,24772
ADANIPORTS,20180627,12:30:00,358.75,358.9,358.2,358.65,15744
ADANIPORTS,20180627,12:35:00,358.6,359.5,358.35,359.05,22437
ADANIPORTS,20180627,12:40:00,359.2,359.45,358.3,358.4,28985
ADANIPORTS,20180627,12:45:00,358.45,360.05,358.4,359.6,35992
ADANIPORTS,20180627,12:50:00,359.55,361.05,359.3,360.6,18156
ADANIPORTS,20180627,12:55:00,360.6,360.75,359.15,360,22172
ADANIPORTS,20180627,13:00:00,359.85,360.05,359.4,359.95,16471
ADANIPORTS,20180627,13:05:00,359.9,360,359.45,359.75,13862
ADANIPORTS,20180627,13:10:00,360,360.8,359.2,359.2,13057
ADANIPORTS,20180627,13:15:00,359.4,360.05,359.15,359.2,14527
ADANIPORTS,20180627,13:20:00,359.15,360,358.1,360,43389
ADANIPORTS,20180627,13:25:00,359.8,360.05,359.45,359.55,20614
ADANIPORTS,20180627,13:30:00,359.55,359.75,358.8,359.45,30631
ADANIPORTS,20180627,13:35:00,359.45,359.9,358.55,359.9,48153
ADANIPORTS,20180627,13:40:00,359.95,359.95,358.55,358.75,60523
ADANIPORTS,20180627,13:45:00,358.7,360.4,358.3,359.9,88965
ADANIPORTS,20180627,13:50:00,359.95,361.3,359.8,360.8,38556
ADANIPORTS,20180627,13:55:00,360.8,360.8,360.1,360.25,11631
ADANIPORTS,20180627,14:00:00,360.15,360.15,359.25,359.25,36172
ADANIPORTS,20180627,14:05:00,359.35,359.8,358.2,358.5,58507
ADANIPORTS,20180627,14:10:00,358.2,359.35,358.1,359.2,37590
ADANIPORTS,20180627,14:15:00,359.3,360.75,359.15,360,55429
ADANIPORTS,20180627,14:20:00,360,360.4,359.95,360.15,29763
ADANIPORTS,20180627,14:25:00,360.05,360.3,359.95,360,23054
ADANIPORTS,20180627,14:30:00,360,360.7,360,360,15401
ADANIPORTS,20180627,14:35:00,360,360.7,360,360,16782
ADANIPORTS,20180627,14:40:00,360,360.35,359.95,360,21556
ADANIPORTS,20180627,14:45:00,360,360.7,360,360,27695
ADANIPORTS,20180627,14:50:00,360.05,360.45,359.95,360.45,35878
ADANIPORTS,20180627,14:55:00,360.45,360.45,359.9,360,30513
ADANIPORTS,20180627,15:00:00,360,360.5,360,360.35,33317
ADANIPORTS,20180627,15:05:00,360.35,365,360.35,364.25,349192
ADANIPORTS,20180627,15:10:00,364.05,364.15,359.45,360.9,237247
ADANIPORTS,20180627,15:15:00,360.85,361.3,359.7,360,234348
ADANIPORTS,20180627,15:20:00,360,360.3,358.75,359.2,184035
ADANIPORTS,20180627,15:25:00,358.95,358.95,355.5,355.75,117629
ADANIPORTS,20180627,15:30:00,355.7,358,355.7,357,70282
ADANIPORTS,20180628,09:15:00,358.15,358.15,358.15,358.15,200
ADANIPORTS,20180628,09:20:00,359.55,361.1,359.55,359.85,57024
ADANIPORTS,20180628,09:25:00,359.85,361,359.85,360.6,28419
ADANIPORTS,20180628,09:30:00,360.6,360.9,360.1,360.6,24083
ADANIPORTS,20180628,09:35:00,360.6,362.6,360.55,361.6,55591
ADANIPORTS,20180628,09:40:00,361.7,362.1,360.35,360.5,37503
ADANIPORTS,20180628,09:45:00,360.4,361.9,360.2,361.4,22132
ADANIPORTS,20180628,09:50:00,361.15,362,361.1,362,13241
ADANIPORTS,20180628,09:55:00,362.15,362.5,361.7,362.45,30253
ADANIPORTS,20180628,10:00:00,362.4,362.4,361.45,361.5,29015
ADANIPORTS,20180628,10:05:00,361.45,363.7,361.45,362.45,43570
ADANIPORTS,20180628,10:10:00,362.45,363.85,362.45,363.35,18834
ADANIPORTS,20180628,10:15:00,363.4,364.45,363.4,364,35891
ADANIPORTS,20180628,10:20:00,364,364.2,362.7,362.7,14693
ADANIPORTS,20180628,10:25:00,362.8,363.25,362.35,362.65,15534
ADANIPORTS,20180628,10:30:00,362.75,362.9,361.4,361.7,22862
ADANIPORTS,20180628,10:35:00,361.7,362.25,361.7,361.9,20934
ADANIPORTS,20180628,10:40:00,361.95,362.25,361.6,361.6,5952
ADANIPORTS,20180628,10:45:00,361.6,362.45,361.5,362.3,6914
ADANIPORTS,20180628,10:50:00,362.45,362.7,361.5,361.95,11247
ADANIPORTS,20180628,10:55:00,361.85,362.2,361.45,361.45,6921
ADANIPORTS,20180628,11:00:00,361.4,362,360.8,361.7,43399
ADANIPORTS,20180628,11:05:00,361.6,361.8,361,361.7,25439
ADANIPORTS,20180628,11:10:00,361.65,362.15,361.6,361.95,12757
ADANIPORTS,20180628,11:15:00,361.85,361.85,361.3,361.7,10172
ADANIPORTS,20180628,11:20:00,361.8,361.8,361.25,361.65,11703
ADANIPORTS,20180628,11:25:00,361.65,361.7,361.1,361.2,11699
ADANIPORTS,20180628,11:30:00,361.25,361.55,361.1,361.55,5705
ADANIPORTS,20180628,11:35:00,361.4,361.7,361.1,361.65,25821
ADANIPORTS,20180628,11:40:00,361.65,362,361.55,362,9911
ADANIPORTS,20180628,11:45:00,361.95,363.3,361.95,362.2,15427
ADANIPORTS,20180628,11:50:00,362.2,362.45,361.65,361.8,5611
ADANIPORTS,20180628,11:55:00,361.75,362.5,361.7,362.4,4923
ADANIPORTS,20180628,12:00:00,362.55,363,361.85,362.05,6044
ADANIPORTS,20180628,12:05:00,362.05,362.2,361.7,361.85,14845
ADANIPORTS,20180628,12:10:00,361.85,362.15,361.4,361.7,12952
ADANIPORTS,20180628,12:15:00,361.6,361.9,361.35,361.9,10221
ADANIPORTS,20180628,12:20:00,361.7,361.9,361.55,361.75,7103
ADANIPORTS,20180628,12:25:00,361.8,361.85,361.6,361.7,4486
ADANIPORTS,20180628,12:30:00,361.7,362.1,361.6,361.6,14946
ADANIPORTS,20180628,12:35:00,361.6,362.15,361.45,362.15,10658
ADANIPORTS,20180628,12:40:00,362.15,362.5,362,362.05,8237
ADANIPORTS,20180628,12:45:00,362.05,362.1,361.6,361.8,22206
ADANIPORTS,20180628,12:50:00,361.9,362,361.45,361.9,22287
ADANIPORTS,20180628,12:55:00,361.95,362.5,361.95,362.5,7022
ADANIPORTS,20180628,13:00:00,362.35,362.7,362.25,362.7,4356
ADANIPORTS,20180628,13:05:00,362.6,363.25,362.6,362.9,10590
ADANIPORTS,20180628,13:10:00,362.9,363.5,362.7,362.75,12005
ADANIPORTS,20180628,13:15:00,363,363,362.6,362.85,4101
ADANIPORTS,20180628,13:20:00,362.8,362.85,362.15,362.6,7966
ADANIPORTS,20180628,13:25:00,362.55,362.6,361.85,362.5,13507
ADANIPORTS,20180628,13:30:00,362.5,362.8,362,362.45,11494
ADANIPORTS,20180628,13:35:00,362.45,362.8,362.2,362.2,9742
ADANIPORTS,20180628,13:40:00,362.35,362.6,361.85,362,13340
ADANIPORTS,20180628,13:45:00,362.05,362.55,361.85,362.2,9955
ADANIPORTS,20180628,13:50:00,362.2,362.5,361.95,362.15,13289
ADANIPORTS,20180628,13:55:00,362.15,362.4,362.1,362.25,5610
ADANIPORTS,20180628,14:00:00,362.25,362.25,361.85,361.9,9846
ADANIPORTS,20180628,14:05:00,361.85,361.95,361.6,361.85,16467
ADANIPORTS,20180628,14:10:00,361.9,361.95,361.55,361.75,17596
ADANIPORTS,20180628,14:15:00,361.75,362,361.4,361.6,17599
ADANIPORTS,20180628,14:20:00,361.6,362.2,361.6,361.8,20490
ADANIPORTS,20180628,14:25:00,361.8,362.3,361.8,362.05,15341
ADANIPORTS,20180628,14:30:00,362,362.05,361.3,361.65,21341
ADANIPORTS,20180628,14:35:00,361.65,361.7,361.1,361.7,26940
ADANIPORTS,20180628,14:40:00,361.65,362.55,361.65,361.85,22903
ADANIPORTS,20180628,14:45:00,361.7,362.35,361.6,361.95,20762
ADANIPORTS,20180628,14:50:00,361.85,362,361.4,361.55,26043
ADANIPORTS,20180628,14:55:00,361.4,362.1,361.4,361.95,25120
ADANIPORTS,20180628,15:00:00,361.95,362.4,361.4,361.75,31182
ADANIPORTS,20180628,15:05:00,361.8,363.65,361.1,362,1447662
ADANIPORTS,20180628,15:10:00,361.8,362.55,361.55,362.1,1366206
ADANIPORTS,20180628,15:15:00,362,362.35,361.1,361.6,1384497
ADANIPORTS,20180628,15:20:00,361.6,362,361.15,361.5,1505409
ADANIPORTS,20180628,15:25:00,361.35,362.3,361.35,361.7,1567855
ADANIPORTS,20180628,15:30:00,361.85,364.45,361.6,364.45,1142295
ADANIPORTS,20180629,09:20:00,364.4,364.95,362.65,363.25,111985
ADANIPORTS,20180629,09:25:00,363.1,363.5,361.1,362.4,74311
ADANIPORTS,20180629,09:30:00,362.5,362.7,361.25,361.4,46117
ADANIPORTS,20180629,09:35:00,361.1,361.6,360.15,360.75,42620
ADANIPORTS,20180629,09:40:00,360.8,363.15,360.55,362.9,76299
ADANIPORTS,20180629,09:45:00,362.9,363.5,361.9,362.6,48492
ADANIPORTS,20180629,09:50:00,362.55,363,361.55,361.9,32798
ADANIPORTS,20180629,09:55:00,361.85,361.95,361.25,361.7,13195
ADANIPORTS,20180629,10:00:00,361.7,361.7,360.8,361.25,16666
ADANIPORTS,20180629,10:05:00,361.55,361.55,359.1,359.65,63774
ADANIPORTS,20180629,10:10:00,359.85,360.2,359.55,359.65,19806
ADANIPORTS,20180629,10:15:00,359.7,359.85,359.05,359.25,16833
ADANIPORTS,20180629,10:20:00,359.1,359.7,359.05,359.7,14900
ADANIPORTS,20180629,10:25:00,359.95,360.45,359.8,360.25,19024
ADANIPORTS,20180629,10:30:00,360.25,360.8,360.2,360.3,7131
ADANIPORTS,20180629,10:35:00,360.35,360.55,359.4,359.55,20278
ADANIPORTS,20180629,10:40:00,359.55,361,359.55,360.8,14192
ADANIPORTS,20180629,10:45:00,360.8,361.45,360.45,361.35,19876
ADANIPORTS,20180629,10:50:00,361.35,362.55,361.35,362.2,27390
ADANIPORTS,20180629,10:55:00,362.2,362.2,360.75,361.1,12975
ADANIPORTS,20180629,11:00:00,360.75,361.55,360.75,361.4,6577
ADANIPORTS,20180629,11:05:00,361.4,362,361.1,361.3,12105
ADANIPORTS,20180629,11:10:00,361.35,362.5,361.35,362.3,13385
ADANIPORTS,20180629,11:15:00,362.45,363,361.9,362.15,50612
ADANIPORTS,20180629,11:20:00,362.15,362.7,361.95,362.45,22935
ADANIPORTS,20180629,11:25:00,362.5,362.55,362.15,362.4,18224
ADANIPORTS,20180629,11:30:00,362.4,362.85,362.3,362.6,23513
ADANIPORTS,20180629,11:35:00,362.6,362.75,362.5,362.6,8062
ADANIPORTS,20180629,11:40:00,362.55,363.8,362.4,363.6,32730
ADANIPORTS,20180629,11:45:00,363.6,363.6,362.2,362.25,23453
ADANIPORTS,20180629,11:50:00,362.2,362.2,361.4,362,24793
ADANIPORTS,20180629,11:55:00,362,362.35,361.7,362,17516
ADANIPORTS,20180629,12:00:00,362.05,362.05,361.4,361.8,7674
ADANIPORTS,20180629,12:05:00,361.7,361.8,360.75,360.75,16835
ADANIPORTS,20180629,12:10:00,360.85,361.35,360.75,361.1,15024
ADANIPORTS,20180629,12:15:00,361.05,361.75,361.05,361.7,4414
ADANIPORTS,20180629,12:20:00,361.65,362.1,361.6,362,8573
ADANIPORTS,20180629,12:25:00,362.1,362.5,362,362.25,4632
ADANIPORTS,20180629,12:30:00,362.2,362.2,362,362.1,5382
ADANIPORTS,20180629,12:35:00,362.15,362.85,361.9,362.3,22478
ADANIPORTS,20180629,12:40:00,362.5,363.75,362.05,363.15,44992
ADANIPORTS,20180629,12:45:00,363.3,363.3,362.5,362.7,6267
ADANIPORTS,20180629,12:50:00,362.75,362.75,362.15,362.15,4997
ADANIPORTS,20180629,12:55:00,362.3,362.8,362.3,362.5,5743
ADANIPORTS,20180629,13:00:00,362.75,362.75,362.3,362.6,1267
ADANIPORTS,20180629,13:05:00,362.85,363,362.65,362.85,10709
ADANIPORTS,20180629,13:10:00,362.85,363.15,362.85,363,17254
ADANIPORTS,20180629,13:15:00,363.1,363.1,362.7,362.75,4074
ADANIPORTS,20180629,13:20:00,362.95,362.95,362.75,362.75,3806
ADANIPORTS,20180629,13:25:00,362.75,362.95,362.3,362.5,13346
ADANIPORTS,20180629,13:30:00,362.5,363,362.35,362.85,7614
ADANIPORTS,20180629,13:35:00,363,364.5,362.75,364.3,44440
ADANIPORTS,20180629,13:40:00,364.05,366.75,363.85,366,97988
ADANIPORTS,20180629,13:45:00,366,366.95,365.45,366.8,62727
ADANIPORTS,20180629,13:50:00,366.8,368.7,366.4,368.55,91113
ADANIPORTS,20180629,13:55:00,368.25,368.55,367.65,368.2,74585
ADANIPORTS,20180629,14:00:00,368.1,368.5,368,368.4,43259
ADANIPORTS,20180629,14:05:00,368.4,369.35,368.4,369,91369
ADANIPORTS,20180629,14:10:00,369.1,369.7,368.75,369.15,30797
ADANIPORTS,20180629,14:15:00,369,369.3,368.75,368.85,30802
ADANIPORTS,20180629,14:20:00,368.95,370,368.8,368.95,159068
ADANIPORTS,20180629,14:25:00,369,369.7,368.75,369.6,140715
ADANIPORTS,20180629,14:30:00,369.6,369.8,368.95,369,44412
ADANIPORTS,20180629,14:35:00,369,369.45,368.8,369.05,30732
ADANIPORTS,20180629,14:40:00,369.2,369.8,368.95,369.75,33949
ADANIPORTS,20180629,14:45:00,369.7,370.6,369.7,370,57068
ADANIPORTS,20180629,14:50:00,370.1,370.1,369.2,369.55,39085
ADANIPORTS,20180629,14:55:00,369.55,369.7,369.15,369.25,22658
ADANIPORTS,20180629,15:00:00,369.25,369.9,369.1,369.5,30677
ADANIPORTS,20180629,15:05:00,369.7,370.25,369.7,369.95,135755
ADANIPORTS,20180629,15:10:00,370,372.95,369.95,372.9,168554
ADANIPORTS,20180629,15:15:00,372.95,375.05,372.9,374.75,195784
ADANIPORTS,20180629,15:20:00,374.75,377.4,372.55,372.7,212972
ADANIPORTS,20180629,15:25:00,372.7,373.45,372.65,372.95,134301
ADANIPORTS,20180629,15:30:00,373.05,373.5,371.35,372.05,106162
ADANIPORTS,20180702,09:20:00,370.95,371.8,369.7,370.6,47636
ADANIPORTS,20180702,09:25:00,370.75,373,370.35,372.1,42295
ADANIPORTS,20180702,09:30:00,372.1,373.9,371.9,373.9,26211
ADANIPORTS,20180702,09:35:00,373.85,373.85,371.5,371.5,38530
ADANIPORTS,20180702,09:40:00,371.25,372.1,371.15,371.85,21346
ADANIPORTS,20180702,09:45:00,371.85,372.4,371.35,372.35,11767
ADANIPORTS,20180702,09:50:00,372.35,372.35,371.5,371.85,12902
ADANIPORTS,20180702,09:55:00,371.7,371.9,370.3,370.5,20565
ADANIPORTS,20180702,10:00:00,370.5,370.5,369,369.45,32701
ADANIPORTS,20180702,10:05:00,369.55,369.55,368.1,368.45,14177
ADANIPORTS,20180702,10:10:00,368.5,368.9,368.3,368.45,5592
ADANIPORTS,20180702,10:15:00,368.4,368.5,366.5,367.15,39684
ADANIPORTS,20180702,10:20:00,367,367.85,367,367.4,16332
ADANIPORTS,20180702,10:25:00,367.75,367.95,367,367,10221
ADANIPORTS,20180702,10:30:00,366.85,367.4,366.55,367.4,8486
ADANIPORTS,20180702,10:35:00,367.35,367.85,366.65,367.7,9868
ADANIPORTS,20180702,10:40:00,367.65,368.65,367.3,367.55,22776
ADANIPORTS,20180702,10:45:00,367.45,368.5,367.35,368.5,8358
ADANIPORTS,20180702,10:50:00,368.2,368.45,367.6,367.9,3422
ADANIPORTS,20180702,10:55:00,368.05,368.4,368.05,368.2,1268
ADANIPORTS,20180702,11:00:00,368.3,368.85,367.8,368.75,4295
ADANIPORTS,20180702,11:05:00,368.5,369.5,368.45,369.4,8217
ADANIPORTS,20180702,11:10:00,369.3,369.35,367.55,367.55,6836
ADANIPORTS,20180702,11:15:00,367.6,367.75,365.6,365.75,30174
ADANIPORTS,20180702,11:20:00,365.8,366,363.95,364,37078
ADANIPORTS,20180702,11:25:00,364,364.05,363.35,363.85,44507
ADANIPORTS,20180702,11:30:00,363.75,364.2,363.5,364.2,15099
ADANIPORTS,20180702,11:35:00,364.2,365.2,363.75,365.15,23873
ADANIPORTS,20180702,11:40:00,365,366.1,365,365.4,22509
ADANIPORTS,20180702,11:45:00,365.5,365.5,364.6,364.7,5183
ADANIPORTS,20180702,11:50:00,364.55,364.7,363.6,363.8,11345
ADANIPORTS,20180702,11:55:00,363.8,364.3,363.4,364.3,12488
ADANIPORTS,20180702,12:00:00,364.5,365,364.5,364.55,4368
ADANIPORTS,20180702,12:05:00,364.6,365.25,364.6,364.9,2672
ADANIPORTS,20180702,12:10:00,364.75,365.15,364.05,364.05,4107
ADANIPORTS,20180702,12:15:00,364.05,364.25,363.5,363.7,5236
ADANIPORTS,20180702,12:20:00,363.9,364,363,363.15,12876
ADANIPORTS,20180702,12:25:00,363.1,363.4,362.6,363.3,25126
ADANIPORTS,20180702,12:30:00,363.3,363.3,362.2,362.65,16551
ADANIPORTS,20180702,12:35:00,362.65,362.8,362.1,362.4,7284
ADANIPORTS,20180702,12:40:00,362.35,362.95,361.7,362.95,48528
ADANIPORTS,20180702,12:45:00,362.95,363.45,362.75,362.8,10008
ADANIPORTS,20180702,12:50:00,362.8,363,362.2,362.45,6020
ADANIPORTS,20180702,12:55:00,362.7,362.7,361.6,361.7,25881
ADANIPORTS,20180702,13:00:00,361.65,361.95,361.1,361.75,18264
ADANIPORTS,20180702,13:05:00,361.6,362.05,361.5,361.95,12112
ADANIPORTS,20180702,13:10:00,361.95,362.7,361.95,362.4,15797
ADANIPORTS,20180702,13:15:00,362.5,362.8,362.4,362.4,4935
ADANIPORTS,20180702,13:20:00,362.3,362.4,362.05,362.4,6992
ADANIPORTS,20180702,13:25:00,362.5,362.7,362.05,362.6,11420
ADANIPORTS,20180702,13:30:00,362.6,363.6,362.6,363.1,13144
ADANIPORTS,20180702,13:35:00,363.2,363.6,363.15,363.5,8566
ADANIPORTS,20180702,13:40:00,363.8,364.2,363.2,363.5,18005
ADANIPORTS,20180702,13:45:00,363.5,363.6,363.2,363.45,13776
ADANIPORTS,20180702,13:50:00,363.45,363.5,362.6,363.35,43586
ADANIPORTS,20180702,13:55:00,363.3,363.3,361.4,361.6,17569
ADANIPORTS,20180702,14:00:00,361.6,361.6,359.3,361.3,53954
ADANIPORTS,20180702,14:05:00,361.3,361.7,360,360.25,21401
ADANIPORTS,20180702,14:10:00,360.3,361,360,360.6,15648
ADANIPORTS,20180702,14:15:00,360.9,361.5,360.55,360.7,21195
ADANIPORTS,20180702,14:20:00,360.7,361.55,360.7,361.15,18270
ADANIPORTS,20180702,14:25:00,361,362.35,361,361.2,17943
ADANIPORTS,20180702,14:30:00,361.45,362,361.35,361.55,26956
ADANIPORTS,20180702,14:35:00,361.3,362.7,361.25,362.3,38261
ADANIPORTS,20180702,14:40:00,362.55,363.2,362.05,362.55,41641
ADANIPORTS,20180702,14:45:00,362.55,363.8,362.5,363.15,46749
ADANIPORTS,20180702,14:50:00,363.15,364.2,362.55,362.8,48485
ADANIPORTS,20180702,14:55:00,363,363.15,362.55,363,26057
ADANIPORTS,20180702,15:00:00,363,363.3,362,362.85,30717
ADANIPORTS,20180702,15:05:00,362.85,363.25,362.7,362.85,42747
ADANIPORTS,20180702,15:10:00,362.85,363.15,362.55,363,35832
ADANIPORTS,20180702,15:15:00,363,363.35,362.7,363.15,49931
ADANIPORTS,20180702,15:20:00,363.35,363.5,362.5,362.95,64264
ADANIPORTS,20180702,15:25:00,362.95,363.05,362.2,363.05,67662
ADANIPORTS,20180702,15:30:00,363.1,363.15,362.5,362.5,94689
ADANIPORTS,20180703,09:15:00,362.55,362.55,362.55,362.55,401
ADANIPORTS,20180703,09:20:00,362,362.45,360.25,360.65,82980
ADANIPORTS,20180703,09:25:00,360.65,361.85,360.5,361.8,17372
ADANIPORTS,20180703,09:30:00,361.75,362.4,361.35,362.35,19766
ADANIPORTS,20180703,09:35:00,362.35,362.95,361.85,362.8,27674
ADANIPORTS,20180703,09:40:00,362.95,363.25,362.3,363.15,22276
ADANIPORTS,20180703,09:45:00,363,364.3,362.6,363.95,26694
ADANIPORTS,20180703,09:50:00,364,365,363.75,364,26081
ADANIPORTS,20180703,09:55:00,364,364.55,363.1,364.55,18016
ADANIPORTS,20180703,10:00:00,364.45,364.7,363.75,363.8,17919
ADANIPORTS,20180703,10:05:00,363.8,364.5,363.7,364.1,9600
ADANIPORTS,20180703,10:10:00,364.2,364.25,362.95,363.25,33022
ADANIPORTS,20180703,10:15:00,363.35,363.5,362.75,363,16459
ADANIPORTS,20180703,10:20:00,363.05,363.25,362.9,363.2,7344
ADANIPORTS,20180703,10:25:00,363.25,363.55,363.05,363.2,8143
ADANIPORTS,20180703,10:30:00,363.35,363.35,362.15,362.5,11483
ADANIPORTS,20180703,10:35:00,362.6,362.85,361.45,362,20893
ADANIPORTS,20180703,10:40:00,362,362.35,361.85,362.2,11963
ADANIPORTS,20180703,10:45:00,362.2,362.95,362.15,362.85,2822
ADANIPORTS,20180703,10:50:00,363.05,363.3,362.65,362.9,8913
ADANIPORTS,20180703,10:55:00,362.95,363.2,361.65,363.05,31002
ADANIPORTS,20180703,11:00:00,362.95,363.4,362.5,363,19398
ADANIPORTS,20180703,11:05:00,362.9,363.2,362.75,363.05,6893
ADANIPORTS,20180703,11:10:00,363.1,364.4,363.1,364.05,15075
ADANIPORTS,20180703,11:15:00,364.05,364.15,363.5,363.7,7210
ADANIPORTS,20180703,11:20:00,363.75,365.1,363.75,364.25,26559
ADANIPORTS,20180703,11:25:00,364.3,364.3,363.4,364,9192
ADANIPORTS,20180703,11:30:00,363.95,364.1,363.65,364,9944
ADANIPORTS,20180703,11:35:00,364,364.8,363.9,364,17646
ADANIPORTS,20180703,11:40:00,364.1,364.1,363.25,363.35,34194
ADANIPORTS,20180703,11:45:00,363.5,364.1,363,363.6,28182
ADANIPORTS,20180703,11:50:00,363.65,363.8,362.75,363,22940
ADANIPORTS,20180703,11:55:00,363,363.7,362.8,363.7,10065
ADANIPORTS,20180703,12:00:00,363.7,363.95,363.35,363.65,47224
ADANIPORTS,20180703,12:05:00,363.65,364.45,363.6,364.05,47345
ADANIPORTS,20180703,12:10:00,363.85,363.85,363.05,363.2,17474
ADANIPORTS,20180703,12:15:00,362.7,362.75,362.4,362.5,20463
ADANIPORTS,20180703,12:20:00,362.5,363.2,362.45,363.2,35391
ADANIPORTS,20180703,12:25:00,363.2,363.6,362.5,362.5,25479
ADANIPORTS,20180703,12:30:00,362.5,363.8,362.35,363.5,65357
ADANIPORTS,20180703,12:35:00,363.45,364,363.3,363.7,12992
ADANIPORTS,20180703,12:40:00,363.7,363.9,363.15,363.6,7656
ADANIPORTS,20180703,12:45:00,363.65,364.1,363.5,363.9,12643
ADANIPORTS,20180703,12:50:00,363.9,363.9,363.25,363.45,8610
ADANIPORTS,20180703,12:55:00,363.45,363.8,363.25,363.55,5861
ADANIPORTS,20180703,13:00:00,363.65,363.75,362.8,363.1,11318
ADANIPORTS,20180703,13:05:00,362.95,363.8,362.9,363.8,6040
ADANIPORTS,20180703,13:10:00,363.75,363.8,363.55,363.55,3245
ADANIPORTS,20180703,13:15:00,363.55,363.55,363.1,363.3,9835
ADANIPORTS,20180703,13:20:00,363.55,363.6,363.1,363.25,4493
ADANIPORTS,20180703,13:25:00,363.1,363.1,362.8,362.8,4276
ADANIPORTS,20180703,13:30:00,362.8,363.3,362.6,363.2,7701
ADANIPORTS,20180703,13:35:00,363.25,363.35,362.5,362.9,3666
ADANIPORTS,20180703,13:40:00,362.85,363.35,362.8,363.35,5330
ADANIPORTS,20180703,13:45:00,363.15,363.5,363.15,363.4,6894
ADANIPORTS,20180703,13:50:00,363.4,363.65,363.35,363.55,3756
ADANIPORTS,20180703,13:55:00,363.55,363.55,363.05,363.2,3565
ADANIPORTS,20180703,14:00:00,363.2,363.7,363.2,363.55,11632
ADANIPORTS,20180703,14:05:00,363.7,364.8,363.6,364.5,30236
ADANIPORTS,20180703,14:10:00,364.7,365.45,364.5,364.8,21086
ADANIPORTS,20180703,14:15:00,364.8,364.8,364.15,364.45,6550
ADANIPORTS,20180703,14:20:00,364.35,365.1,364.35,364.95,6587
ADANIPORTS,20180703,14:25:00,365,365.4,364.9,365,13192
ADANIPORTS,20180703,14:30:00,365.1,365.25,364.45,364.6,13677
ADANIPORTS,20180703,14:35:00,364.55,364.6,364.1,364.1,11637
ADANIPORTS,20180703,14:40:00,364.1,364.3,363.7,364.05,24831
ADANIPORTS,20180703,14:45:00,364.05,364.05,363.55,363.85,11698
ADANIPORTS,20180703,14:50:00,363.85,364.2,363.65,363.65,5000
ADANIPORTS,20180703,14:55:00,363.65,363.85,363.3,363.55,12239
ADANIPORTS,20180703,15:00:00,363.55,363.9,363.3,363.5,13969
ADANIPORTS,20180703,15:05:00,363.55,363.7,362.4,362.65,22779
ADANIPORTS,20180703,15:10:00,362.4,363,362.4,362.8,16564
ADANIPORTS,20180703,15:15:00,362.75,363.55,362.65,362.85,40925
ADANIPORTS,20180703,15:20:00,362.85,362.9,361.75,362.15,65921
ADANIPORTS,20180703,15:25:00,362.1,363.25,362.05,363.25,39871
ADANIPORTS,20180703,15:30:00,363.3,363.4,362.3,362.65,50186
ADANIPORTS,20180704,09:20:00,363,363.5,362.05,363.25,40086
ADANIPORTS,20180704,09:25:00,363.25,363.25,361.5,362.25,44526
ADANIPORTS,20180704,09:30:00,362.15,362.15,360.5,360.6,28505
ADANIPORTS,20180704,09:35:00,360.6,360.6,358.9,359.5,39561
ADANIPORTS,20180704,09:40:00,359.5,360.2,358.6,359.35,28854
ADANIPORTS,20180704,09:45:00,359.4,359.5,357.05,358.4,49918
ADANIPORTS,20180704,09:50:00,358.15,359,358.15,358.35,17227
ADANIPORTS,20180704,09:55:00,358.65,358.9,358.1,358.6,12723
ADANIPORTS,20180704,10:00:00,358.6,359.4,358.55,359.25,12689
ADANIPORTS,20180704,10:05:00,359,359.2,357.5,357.9,19492
ADANIPORTS,20180704,10:10:00,357.95,358,357.45,357.7,21941
ADANIPORTS,20180704,10:15:00,357.7,357.7,356,356,66196
ADANIPORTS,20180704,10:20:00,356,357.25,355.95,356.95,52964
ADANIPORTS,20180704,10:25:00,356.9,357.7,356.8,357.25,25729
ADANIPORTS,20180704,10:30:00,357.25,357.6,357.1,357.2,14427
ADANIPORTS,20180704,10:35:00,357.4,357.95,357.2,357.95,11944
ADANIPORTS,20180704,10:40:00,357.95,358.9,357.6,358.15,46783
ADANIPORTS,20180704,10:45:00,358.3,359.4,358.2,359.1,25429
ADANIPORTS,20180704,10:50:00,359,359.9,358.45,359.75,42154
ADANIPORTS,20180704,10:55:00,359.7,359.7,358.45,358.7,17723
ADANIPORTS,20180704,11:00:00,358.8,358.9,358.55,358.9,11544
ADANIPORTS,20180704,11:05:00,358.95,358.95,358.2,358.25,11675
ADANIPORTS,20180704,11:10:00,358.15,358.9,358.15,358.75,19589
ADANIPORTS,20180704,11:15:00,358.75,359,358.5,358.85,17559
ADANIPORTS,20180704,11:20:00,358.6,358.7,358.3,358.35,13166
ADANIPORTS,20180704,11:25:00,358.45,359,358.45,358.7,6418
ADANIPORTS,20180704,11:30:00,358.75,359,358.55,358.8,13385
ADANIPORTS,20180704,11:35:00,358.6,359.35,358.6,358.8,17126
ADANIPORTS,20180704,11:40:00,358.8,359.15,358.5,358.9,7348
ADANIPORTS,20180704,11:45:00,358.9,359.15,358.5,358.9,12944
ADANIPORTS,20180704,11:50:00,358.9,359,358.55,358.6,9124
ADANIPORTS,20180704,11:55:00,358.8,359,358.6,358.6,6017
ADANIPORTS,20180704,12:00:00,358.6,358.75,358.35,358.45,10260
ADANIPORTS,20180704,12:05:00,358.45,358.8,358.3,358.5,10642
ADANIPORTS,20180704,12:10:00,358.75,358.8,358.1,358.35,9715
ADANIPORTS,20180704,12:15:00,358.5,358.8,358,358,14386
ADANIPORTS,20180704,12:20:00,358,358.3,357.75,358.1,11825
ADANIPORTS,20180704,12:25:00,358.1,358.5,358,358.25,15557
ADANIPORTS,20180704,12:30:00,358.35,358.7,358.1,358.6,7470
ADANIPORTS,20180704,12:35:00,358.7,359.35,358.65,359,19682
ADANIPORTS,20180704,12:40:00,359.1,359.75,358.95,359,17243
ADANIPORTS,20180704,12:45:00,359.05,359.5,359,359.35,9170
ADANIPORTS,20180704,12:50:00,359.35,359.55,359.15,359.25,8368
ADANIPORTS,20180704,12:55:00,359.4,359.45,358.6,358.75,9909
ADANIPORTS,20180704,13:00:00,358.9,359,358.5,358.75,9324
ADANIPORTS,20180704,13:05:00,358.85,358.9,358.5,358.7,8357
ADANIPORTS,20180704,13:10:00,358.8,358.9,358.35,358.35,6722
ADANIPORTS,20180704,13:15:00,358.4,358.6,358,358.2,8953
ADANIPORTS,20180704,13:20:00,358.35,358.7,358.05,358.4,6593
ADANIPORTS,20180704,13:25:00,358.4,358.7,358.2,358.25,20779
ADANIPORTS,20180704,13:30:00,358.5,359.05,358.3,358.65,16687
ADANIPORTS,20180704,13:35:00,358.65,359.05,358.6,358.9,8051
ADANIPORTS,20180704,13:40:00,358.9,360.3,358.85,359.2,30761
ADANIPORTS,20180704,13:45:00,359.45,359.9,359.3,359.75,9238
ADANIPORTS,20180704,13:50:00,359.8,359.8,359.35,359.5,12439
ADANIPORTS,20180704,13:55:00,359.65,359.75,359.35,359.4,10566
ADANIPORTS,20180704,14:00:00,359.45,359.65,358.95,359.15,12900
ADANIPORTS,20180704,14:05:00,359.3,360,359.2,360,19996
ADANIPORTS,20180704,14:10:00,360,360.95,359.95,360.65,32169
ADANIPORTS,20180704,14:15:00,360.5,361.45,360.3,360.5,19441
ADANIPORTS,20180704,14:20:00,360.45,360.65,360.15,360.4,8295
ADANIPORTS,20180704,14:25:00,360.4,360.7,360,360.5,11316
ADANIPORTS,20180704,14:30:00,360.35,360.5,360.1,360.4,9163
ADANIPORTS,20180704,14:35:00,360.4,360.75,359.75,360.1,40521
ADANIPORTS,20180704,14:40:00,360.1,360.4,359.7,360.25,16441
ADANIPORTS,20180704,14:45:00,360.25,360.65,360,360.4,30029
ADANIPORTS,20180704,14:50:00,360.45,361.1,360.3,360.65,33223
ADANIPORTS,20180704,14:55:00,360.7,360.7,359.85,360.15,12726
ADANIPORTS,20180704,15:00:00,360.15,360.25,359.85,360.1,9155
ADANIPORTS,20180704,15:05:00,359.85,360.6,359.65,359.9,37207
ADANIPORTS,20180704,15:10:00,359.9,360.4,359.7,360.05,23387
ADANIPORTS,20180704,15:15:00,360.1,360.4,359.7,360.2,54597
ADANIPORTS,20180704,15:20:00,360,360.35,359.65,360,79132
ADANIPORTS,20180704,15:25:00,359.8,360.5,359.7,360.5,64900
ADANIPORTS,20180704,15:30:00,360.25,360.65,358.5,359,43884
ADANIPORTS,20180705,09:20:00,360.65,360.65,358,358.45,60502
ADANIPORTS,20180705,09:25:00,358.2,359.85,358.1,359.35,50041
ADANIPORTS,20180705,09:30:00,359.3,359.45,358.05,358.15,50809
ADANIPORTS,20180705,09:35:00,358.15,359.05,358.15,358.8,9887
ADANIPORTS,20180705,09:40:00,359,359.9,358.75,359.25,14664
ADANIPORTS,20180705,09:45:00,359.25,360,359,359.6,16943
ADANIPORTS,20180705,09:50:00,359.6,359.6,358.3,359.3,18719
ADANIPORTS,20180705,09:55:00,359.3,359.6,359,359.6,4699
ADANIPORTS,20180705,10:00:00,359.6,359.6,358.55,358.7,7418
ADANIPORTS,20180705,10:05:00,358.5,358.6,358.25,358.4,7374
ADANIPORTS,20180705,10:10:00,358.4,358.4,358.05,358.2,11930
ADANIPORTS,20180705,10:15:00,358.05,358.15,356.35,356.7,38525
ADANIPORTS,20180705,10:20:00,356.85,357.5,356.85,357.05,13057
ADANIPORTS,20180705,10:25:00,357,357.1,356.5,356.6,14496
ADANIPORTS,20180705,10:30:00,356.65,357.45,356.55,357.1,17158
ADANIPORTS,20180705,10:35:00,356.9,357.1,356.35,356.35,14382
ADANIPORTS,20180705,10:40:00,356.5,356.7,355.6,355.8,32006
ADANIPORTS,20180705,10:45:00,356,356.8,355.65,356.8,22131
ADANIPORTS,20180705,10:50:00,356.55,357,356.2,356.75,19475
ADANIPORTS,20180705,10:55:00,356.7,357.05,356.5,356.95,26847
ADANIPORTS,20180705,11:00:00,356.75,357.8,356.7,357.4,23819
ADANIPORTS,20180705,11:05:00,357.25,357.65,357.15,357.5,13035
ADANIPORTS,20180705,11:10:00,357.5,357.85,357.15,357.7,12561
ADANIPORTS,20180705,11:15:00,357.65,357.65,357.25,357.5,4806
ADANIPORTS,20180705,11:20:00,357.65,358.65,357.35,358.35,36511
ADANIPORTS,20180705,11:25:00,358.3,359.3,358.25,359,29774
ADANIPORTS,20180705,11:30:00,359,359.3,358.5,358.9,22693
ADANIPORTS,20180705,11:35:00,358.95,359.6,358.95,359.35,14918
ADANIPORTS,20180705,11:40:00,359.4,359.4,358.8,358.85,10883
ADANIPORTS,20180705,11:45:00,358.75,359.3,358.55,358.95,15750
ADANIPORTS,20180705,11:50:00,358.85,359.1,358.4,358.95,8705
ADANIPORTS,20180705,11:55:00,358.95,359.25,358.2,358.85,64906
ADANIPORTS,20180705,12:00:00,358.85,359.3,358.6,359.15,16117
ADANIPORTS,20180705,12:05:00,359.15,361.1,359,360.4,106126
ADANIPORTS,20180705,12:10:00,360.45,361.45,359.7,361,56073
ADANIPORTS,20180705,12:15:00,361.1,361.25,360.05,360.25,28191
ADANIPORTS,20180705,12:20:00,360.15,360.55,359.25,360.5,45133
ADANIPORTS,20180705,12:25:00,360.5,361.2,360.5,361.1,17701
ADANIPORTS,20180705,12:30:00,361.1,361.25,360.6,360.7,25042
ADANIPORTS,20180705,12:35:00,360.75,361.9,360.75,361.6,25167
ADANIPORTS,20180705,12:40:00,361.55,362,361.3,361.8,16378
ADANIPORTS,20180705,12:45:00,361.95,362,361.35,361.5,13983
ADANIPORTS,20180705,12:50:00,361.6,361.8,360.9,361,11398
ADANIPORTS,20180705,12:55:00,361.2,361.6,361.05,361.45,5370
ADANIPORTS,20180705,13:00:00,361.45,361.5,361.15,361.45,7273
ADANIPORTS,20180705,13:05:00,361.3,361.7,361.25,361.65,6995
ADANIPORTS,20180705,13:10:00,361.7,361.95,361.5,361.95,5142
ADANIPORTS,20180705,13:15:00,361.95,362.65,361.9,362.5,38338
ADANIPORTS,20180705,13:20:00,362.5,363.3,362.05,362.3,32187
ADANIPORTS,20180705,13:25:00,362.3,362.75,362.1,362.65,5211
ADANIPORTS,20180705,13:30:00,362.6,363,362.5,362.8,5419
ADANIPORTS,20180705,13:35:00,362.8,362.95,362.45,362.55,10831
ADANIPORTS,20180705,13:40:00,362.6,362.6,361.5,361.7,12083
ADANIPORTS,20180705,13:45:00,361.8,362.9,361.6,362.6,10519
ADANIPORTS,20180705,13:50:00,362.55,362.95,362.2,362.25,9745
ADANIPORTS,20180705,13:55:00,362.65,362.85,362.5,362.5,4750
ADANIPORTS,20180705,14:00:00,362.7,362.85,362.55,362.6,2805
ADANIPORTS,20180705,14:05:00,362.75,362.95,362.65,362.7,7834
ADANIPORTS,20180705,14:10:00,362.7,362.85,362.55,362.7,2526
ADANIPORTS,20180705,14:15:00,362.7,362.7,362.25,362.35,4196
ADANIPORTS,20180705,14:20:00,362.35,362.6,361.65,362.25,14373
ADANIPORTS,20180705,14:25:00,362.35,362.35,361.7,361.75,8215
ADANIPORTS,20180705,14:30:00,362.05,362.25,361.55,361.55,7812
ADANIPORTS,20180705,14:35:00,361.65,362,361.55,361.9,4699
ADANIPORTS,20180705,14:40:00,362,362.2,361,361.25,11406
ADANIPORTS,20180705,14:45:00,361.3,362,361.2,361.2,21439
ADANIPORTS,20180705,14:50:00,361.1,361.5,360.8,361,22478
ADANIPORTS,20180705,14:55:00,360.9,361.95,360.8,361.55,7632
ADANIPORTS,20180705,15:00:00,361.55,361.85,361.35,361.55,5573
ADANIPORTS,20180705,15:05:00,361.65,361.65,360.8,360.95,22236
ADANIPORTS,20180705,15:10:00,361,361.5,360.35,361.45,23269
ADANIPORTS,20180705,15:15:00,361.45,362.2,361.05,362.1,35833
ADANIPORTS,20180705,15:20:00,361.75,362.65,361.55,362.4,39124
ADANIPORTS,20180705,15:25:00,362.5,362.75,362,362.75,30316
ADANIPORTS,20180705,15:30:00,362.75,363.35,361.7,361.95,30095
ADANIPORTS,20180706,09:20:00,359.05,362,359.05,361.65,47909
ADANIPORTS,20180706,09:25:00,361.95,362.65,361.1,362.3,31771
ADANIPORTS,20180706,09:30:00,362.4,362.9,362.15,362.9,37876
ADANIPORTS,20180706,09:35:00,362.8,362.9,361.8,362.65,20849
ADANIPORTS,20180706,09:40:00,362.7,362.75,361.85,362.6,19305
ADANIPORTS,20180706,09:45:00,362.55,362.9,362.4,362.8,9409
ADANIPORTS,20180706,09:50:00,362.85,363.4,362.7,363,26418
ADANIPORTS,20180706,09:55:00,362.95,363.3,362.5,363.3,16266
ADANIPORTS,20180706,10:00:00,363.55,363.85,363.4,363.85,16913
ADANIPORTS,20180706,10:05:00,364.05,366.5,364.05,366.35,99662
ADANIPORTS,20180706,10:10:00,366.45,366.55,364.85,365.5,26292
ADANIPORTS,20180706,10:15:00,365.45,366.1,365.2,365.95,16019
ADANIPORTS,20180706,10:20:00,365.95,366.45,365.5,365.9,15436
ADANIPORTS,20180706,10:25:00,365.8,367.25,365.8,366.35,31203
ADANIPORTS,20180706,10:30:00,366.35,366.5,365.85,365.95,8470
ADANIPORTS,20180706,10:35:00,366,366.5,365.95,366.2,5945
ADANIPORTS,20180706,10:40:00,366,366,365,365.55,12126
ADANIPORTS,20180706,10:45:00,365.55,365.9,365.5,365.8,3771
ADANIPORTS,20180706,10:50:00,365.9,365.9,364.8,365.1,11898
ADANIPORTS,20180706,10:55:00,365,365,364.25,364.6,12896
ADANIPORTS,20180706,11:00:00,364.6,365.9,364.5,365.8,10575
ADANIPORTS,20180706,11:05:00,365.6,366.45,365.5,366,13802
ADANIPORTS,20180706,11:10:00,366,366.35,365.4,365.55,5482
ADANIPORTS,20180706,11:15:00,365.7,366.45,365.7,366.45,6043
ADANIPORTS,20180706,11:20:00,366.45,367,365.7,365.75,24203
ADANIPORTS,20180706,11:25:00,365.75,366.2,365.4,366.2,33449
ADANIPORTS,20180706,11:30:00,366.25,366.5,366.15,366.3,10883
ADANIPORTS,20180706,11:35:00,366.35,366.45,365.8,366.1,6074
ADANIPORTS,20180706,11:40:00,366.05,366.05,365.4,365.4,5208
ADANIPORTS,20180706,11:45:00,365.2,365.65,365.15,365.45,1490
ADANIPORTS,20180706,11:50:00,365.5,365.6,364.7,365.05,6613
ADANIPORTS,20180706,11:55:00,365.3,365.65,365,365.6,6669
ADANIPORTS,20180706,12:00:00,365.5,366.7,365.2,366.7,13422
ADANIPORTS,20180706,12:05:00,366.6,366.6,366.25,366.25,4202
ADANIPORTS,20180706,12:10:00,366.25,366.35,365.75,366.15,4875
ADANIPORTS,20180706,12:15:00,366.2,366.35,366,366.15,7713
ADANIPORTS,20180706,12:20:00,366.2,366.5,366.05,366.25,7096
ADANIPORTS,20180706,12:25:00,366,366,365.6,365.85,4115
ADANIPORTS,20180706,12:30:00,365.9,366.7,365.75,366.45,7874
ADANIPORTS,20180706,12:35:00,366.5,366.7,366.25,366.6,2687
ADANIPORTS,20180706,12:40:00,366.6,367.8,366.45,367.65,20750
ADANIPORTS,20180706,12:45:00,367.4,368,366.75,367.2,18176
ADANIPORTS,20180706,12:50:00,367.1,367.9,367.05,367.65,8146
ADANIPORTS,20180706,12:55:00,367.7,367.7,367.15,367.35,8949
ADANIPORTS,20180706,13:00:00,367.55,367.55,366.9,367.2,6332
ADANIPORTS,20180706,13:05:00,367.3,367.35,366.45,366.85,6047
ADANIPORTS,20180706,13:10:00,366.9,367.7,366.6,367.6,15371
ADANIPORTS,20180706,13:15:00,367.65,368.35,367.4,367.95,50778
ADANIPORTS,20180706,13:20:00,367.85,370.25,367.85,370.25,133128
ADANIPORTS,20180706,13:25:00,370.3,370.85,369.05,369.35,54995
ADANIPORTS,20180706,13:30:00,369.5,370.35,369.5,370.2,13931
ADANIPORTS,20180706,13:35:00,370.15,370.6,369.65,370,22909
ADANIPORTS,20180706,13:40:00,370.2,370.35,369.35,369.6,18847
ADANIPORTS,20180706,13:45:00,369.65,370.1,369.3,369.75,18662
ADANIPORTS,20180706,13:50:00,370,370.05,369.1,369.7,17556
ADANIPORTS,20180706,13:55:00,370,370.3,369.65,370,11500
ADANIPORTS,20180706,14:00:00,370,370.1,369.5,369.8,6930
ADANIPORTS,20180706,14:05:00,369.9,370.1,369.65,369.9,12685
ADANIPORTS,20180706,14:10:00,369.9,370.3,368.6,369.1,28225
ADANIPORTS,20180706,14:15:00,369.2,369.3,368.55,369.15,16849
ADANIPORTS,20180706,14:20:00,369.25,369.4,368.55,368.65,10127
ADANIPORTS,20180706,14:25:00,368.55,368.95,368.45,368.75,7957
ADANIPORTS,20180706,14:30:00,368.8,369.1,368.75,368.85,4065
ADANIPORTS,20180706,14:35:00,368.95,369.35,368.65,369,9081
ADANIPORTS,20180706,14:40:00,368.95,369.55,368.25,369.5,36075
ADANIPORTS,20180706,14:45:00,369.5,369.85,368.85,369,12282
ADANIPORTS,20180706,14:50:00,368.85,369.05,368.45,368.55,12802
ADANIPORTS,20180706,14:55:00,368.5,369,368.4,368.5,9735
ADANIPORTS,20180706,15:00:00,368.6,368.85,367.4,367.65,23597
ADANIPORTS,20180706,15:05:00,367.65,367.7,366.7,367.15,37408
ADANIPORTS,20180706,15:10:00,367.15,367.35,365.35,365.75,36647
ADANIPORTS,20180706,15:15:00,365.7,365.75,364.9,365.7,40913
ADANIPORTS,20180706,15:20:00,365.75,366,364.7,364.95,70290
ADANIPORTS,20180706,15:25:00,364.85,365.85,364.8,365.85,45397
ADANIPORTS,20180706,15:30:00,365.85,365.85,364.85,365.4,45709
ADANIPORTS,20180709,09:20:00,367,368.95,366,367.65,51989
ADANIPORTS,20180709,09:25:00,367.6,368.05,366.55,367.5,34888
ADANIPORTS,20180709,09:30:00,367.75,367.9,366.5,366.5,30872
ADANIPORTS,20180709,09:35:00,366.5,366.55,365.8,365.9,20991
ADANIPORTS,20180709,09:40:00,365.95,367.2,365.6,366.65,18341
ADANIPORTS,20180709,09:45:00,366.5,367.05,366.05,366.95,14938
ADANIPORTS,20180709,09:50:00,366.95,367.3,366.65,366.85,11631
ADANIPORTS,20180709,09:55:00,367.15,367.25,366.55,366.65,16349
ADANIPORTS,20180709,10:00:00,366.65,366.95,366.35,366.75,6112
ADANIPORTS,20180709,10:05:00,366.75,367.35,366.2,367.05,13084
ADANIPORTS,20180709,10:10:00,367,367.05,366.65,366.65,4009
ADANIPORTS,20180709,10:15:00,366.7,367.75,366.6,367.4,32174
ADANIPORTS,20180709,10:20:00,367.4,367.65,366.75,366.9,39314
ADANIPORTS,20180709,10:25:00,366.9,366.9,366.3,366.55,5916
ADANIPORTS,20180709,10:30:00,366.6,367.1,366.4,366.7,12873
ADANIPORTS,20180709,10:35:00,366.75,367.1,366.25,366.4,11438
ADANIPORTS,20180709,10:40:00,366.4,366.95,366.35,366.75,4567
ADANIPORTS,20180709,10:45:00,366.7,367.15,366.65,367,8449
ADANIPORTS,20180709,10:50:00,367,367.65,367,367.5,17385
ADANIPORTS,20180709,10:55:00,367.65,367.75,367.1,367.5,5735
ADANIPORTS,20180709,11:00:00,367.5,367.5,367.1,367.2,7791
ADANIPORTS,20180709,11:05:00,367.2,367.75,367.2,367.55,6864
ADANIPORTS,20180709,11:10:00,367.5,369.15,367.4,368.35,70049
ADANIPORTS,20180709,11:15:00,368.35,369,368.1,368.45,21233
ADANIPORTS,20180709,11:20:00,368.55,368.85,368.1,368.1,12006
ADANIPORTS,20180709,11:25:00,368.15,368.6,368,368.2,12524
ADANIPORTS,20180709,11:30:00,368.25,368.9,368.25,368.4,11119
ADANIPORTS,20180709,11:35:00,368.25,368.45,368.25,368.35,8050
ADANIPORTS,20180709,11:40:00,368.4,368.7,368.1,368.6,16526
ADANIPORTS,20180709,11:45:00,368.6,369,368.5,369,12302
ADANIPORTS,20180709,11:50:00,368.85,369.1,368.3,368.4,11223
ADANIPORTS,20180709,11:55:00,368.4,368.5,367.6,368.3,17087
ADANIPORTS,20180709,12:00:00,368.3,368.5,368,368.25,10120
ADANIPORTS,20180709,12:05:00,368.25,368.65,368.25,368.3,8905
ADANIPORTS,20180709,12:10:00,368.2,369.65,368.2,369.65,17585
ADANIPORTS,20180709,12:15:00,369.65,369.7,368.75,368.75,14992
ADANIPORTS,20180709,12:20:00,368.75,368.95,368.75,368.95,6358
ADANIPORTS,20180709,12:25:00,368.95,369.4,368.7,368.95,8947
ADANIPORTS,20180709,12:30:00,368.95,369.45,368.9,369.4,6172
ADANIPORTS,20180709,12:35:00,369.2,369.9,369,369.15,19020
ADANIPORTS,20180709,12:40:00,369.15,369.5,369.1,369.15,7159
ADANIPORTS,20180709,12:45:00,369.1,369.4,368.9,368.9,5513
ADANIPORTS,20180709,12:50:00,368.9,369.1,368.55,368.55,9299
ADANIPORTS,20180709,12:55:00,368.6,368.7,368.5,368.65,4689
ADANIPORTS,20180709,13:00:00,368.65,368.7,368.3,368.55,7098
ADANIPORTS,20180709,13:05:00,368.5,368.9,368.5,368.8,5580
ADANIPORTS,20180709,13:10:00,368.95,369.25,368.75,369.1,5394
ADANIPORTS,20180709,13:15:00,369.1,369.25,368.8,368.9,5349
ADANIPORTS,20180709,13:20:00,368.95,369.25,368.85,369.25,10341
ADANIPORTS,20180709,13:25:00,369.2,369.2,368.85,369.05,5594
ADANIPORTS,20180709,13:30:00,369.05,369.15,369,369.15,7477
ADANIPORTS,20180709,13:35:00,369.15,369.25,368.8,369.1,12235
ADANIPORTS,20180709,13:40:00,369.15,369.15,368.7,368.85,3848
ADANIPORTS,20180709,13:45:00,368.85,369,368.5,368.6,5022
ADANIPORTS,20180709,13:50:00,368.6,368.65,367.8,367.95,16580
ADANIPORTS,20180709,13:55:00,368.1,368.1,367.25,367.75,14833
ADANIPORTS,20180709,14:00:00,367.9,368.55,367.65,368.45,13334
ADANIPORTS,20180709,14:05:00,368.45,368.5,368,368.3,6282
ADANIPORTS,20180709,14:10:00,368.35,368.9,368.25,368.75,17814
ADANIPORTS,20180709,14:15:00,368.75,368.75,367.65,367.65,13875
ADANIPORTS,20180709,14:20:00,367.7,368.65,367.4,368.25,10001
ADANIPORTS,20180709,14:25:00,368.25,368.65,367.6,367.7,7962
ADANIPORTS,20180709,14:30:00,367.7,368,367.55,367.85,8751
ADANIPORTS,20180709,14:35:00,368,368,367.7,367.75,2982
ADANIPORTS,20180709,14:40:00,367.75,368,367.7,367.7,4303
ADANIPORTS,20180709,14:45:00,367.7,367.95,367,367.15,10246
ADANIPORTS,20180709,14:50:00,367.2,367.55,367.05,367.55,6616
ADANIPORTS,20180709,14:55:00,367.45,367.5,367.05,367.25,8345
ADANIPORTS,20180709,15:00:00,367.35,367.6,367.1,367.25,7136
ADANIPORTS,20180709,15:05:00,367.5,367.6,366.55,366.6,14347
ADANIPORTS,20180709,15:10:00,366.55,366.75,366.4,366.6,11119
ADANIPORTS,20180709,15:15:00,366.5,367.2,366.25,366.9,27459
ADANIPORTS,20180709,15:20:00,366.85,367.2,366.35,366.65,35468
ADANIPORTS,20180709,15:25:00,366.7,367.55,366.65,367.45,31196
ADANIPORTS,20180709,15:30:00,367.5,368.95,367.05,367.6,24543
ADANIPORTS,20180710,09:15:00,369,369,369,369,69
ADANIPORTS,20180710,09:20:00,368.35,371.65,368.35,371.25,55570
ADANIPORTS,20180710,09:25:00,371.2,373.65,371.15,373.2,95579
ADANIPORTS,20180710,09:30:00,373.2,373.2,372.05,372.9,42495
ADANIPORTS,20180710,09:35:00,373,373.55,372.75,372.9,49676
ADANIPORTS,20180710,09:40:00,373,374.3,372.9,374,63320
ADANIPORTS,20180710,09:45:00,374,374.6,374,374.3,50875
ADANIPORTS,20180710,09:50:00,374.25,375.2,374.2,375,72994
ADANIPORTS,20180710,09:55:00,375,375.25,373.2,373.4,68418
ADANIPORTS,20180710,10:00:00,373.6,373.6,372.6,373.35,46558
ADANIPORTS,20180710,10:05:00,373.45,373.65,371.85,372,48562
ADANIPORTS,20180710,10:10:00,372.05,373.65,371.9,373.4,40871
ADANIPORTS,20180710,10:15:00,373.5,374.3,373.5,374.1,25839
ADANIPORTS,20180710,10:20:00,374.1,374.35,373.6,373.6,22264
ADANIPORTS,20180710,10:25:00,373.7,373.7,372.85,373,18830
ADANIPORTS,20180710,10:30:00,373,373.3,372.8,372.85,8435
ADANIPORTS,20180710,10:35:00,372.85,373.3,372.75,373.2,9663
ADANIPORTS,20180710,10:40:00,373.05,373.45,373,373.3,9591
ADANIPORTS,20180710,10:45:00,373.3,373.4,373.15,373.3,6944
ADANIPORTS,20180710,10:50:00,373.15,373.3,373,373,3823
ADANIPORTS,20180710,10:55:00,373.15,373.15,372.9,373.05,8762
ADANIPORTS,20180710,11:00:00,373,373.3,372.6,372.8,8925
ADANIPORTS,20180710,11:05:00,372.6,372.9,372.5,372.75,8762
ADANIPORTS,20180710,11:10:00,372.75,372.95,372.7,372.85,4438
ADANIPORTS,20180710,11:15:00,372.75,372.8,371.3,371.7,31358
ADANIPORTS,20180710,11:20:00,371.7,372.15,371.45,372,18136
ADANIPORTS,20180710,11:25:00,371.8,372,371.55,371.75,9194
ADANIPORTS,20180710,11:30:00,371.7,372.1,371.55,371.6,11442
ADANIPORTS,20180710,11:35:00,371.7,371.9,371.65,371.8,4073
ADANIPORTS,20180710,11:40:00,371.8,372,371.75,372,3493
ADANIPORTS,20180710,11:45:00,371.95,372.7,371.9,372.6,10022
ADANIPORTS,20180710,11:50:00,372.55,372.85,372,372.05,13045
ADANIPORTS,20180710,11:55:00,372.05,372.2,371.9,372.05,3905
ADANIPORTS,20180710,12:00:00,372,372.05,371.65,372,5456
ADANIPORTS,20180710,12:05:00,371.95,372,371.7,371.75,3890
ADANIPORTS,20180710,12:10:00,371.75,371.9,371.75,371.85,7559
ADANIPORTS,20180710,12:15:00,371.75,371.95,371.5,371.65,10288
ADANIPORTS,20180710,12:20:00,371.55,371.65,370.7,370.75,28855
ADANIPORTS,20180710,12:25:00,370.75,370.9,370.5,370.55,15764
ADANIPORTS,20180710,12:30:00,370.6,370.8,370.2,370.65,19982
ADANIPORTS,20180710,12:35:00,370.65,371.6,370.65,371.45,11838
ADANIPORTS,20180710,12:40:00,371.4,371.55,370.8,370.9,7100
ADANIPORTS,20180710,12:45:00,370.9,371,370.8,371,3440
ADANIPORTS,20180710,12:50:00,371,371.15,370.85,370.85,3617
ADANIPORTS,20180710,12:55:00,370.95,371.4,370.9,371.35,10208
ADANIPORTS,20180710,13:00:00,371.35,371.65,371.35,371.6,4184
ADANIPORTS,20180710,13:05:00,371.65,371.85,371.45,371.65,8212
ADANIPORTS,20180710,13:10:00,371.65,372.4,371.55,372.4,13767
ADANIPORTS,20180710,13:15:00,372.35,372.6,372,372.2,8996
ADANIPORTS,20180710,13:20:00,372.15,372.3,371.7,371.85,10131
ADANIPORTS,20180710,13:25:00,371.85,371.95,371.5,371.7,6161
ADANIPORTS,20180710,13:30:00,371.75,372.15,371.5,372.15,6635
ADANIPORTS,20180710,13:35:00,372.15,372.35,371.65,372.2,9961
ADANIPORTS,20180710,13:40:00,372.1,372.25,371.85,371.9,5100
ADANIPORTS,20180710,13:45:00,371.9,372.3,371.85,372.2,13414
ADANIPORTS,20180710,13:50:00,372.25,372.4,372.05,372.4,5309
ADANIPORTS,20180710,13:55:00,372.35,372.4,372.1,372.25,3688
ADANIPORTS,20180710,14:00:00,372.25,372.3,371.4,371.65,8726
ADANIPORTS,20180710,14:05:00,371.75,371.85,371.25,371.45,9252
ADANIPORTS,20180710,14:10:00,371.45,371.7,371.3,371.65,4824
ADANIPORTS,20180710,14:15:00,371.7,371.8,371.4,371.75,8040
ADANIPORTS,20180710,14:20:00,371.75,371.75,371.45,371.5,6026
ADANIPORTS,20180710,14:25:00,371.5,371.65,371.3,371.45,4444
ADANIPORTS,20180710,14:30:00,371.45,371.45,370.2,370.35,19362
ADANIPORTS,20180710,14:35:00,370.4,370.4,368.55,370,88214
ADANIPORTS,20180710,14:40:00,370.1,370.4,369.95,370.4,9620
ADANIPORTS,20180710,14:45:00,370.4,370.7,370.4,370.5,5896
ADANIPORTS,20180710,14:50:00,370.5,370.65,370,370.1,10997
ADANIPORTS,20180710,14:55:00,370.1,370.15,369.9,370.05,13981
ADANIPORTS,20180710,15:00:00,370.05,370.05,369.7,369.95,5586
ADANIPORTS,20180710,15:05:00,369.9,370.65,369.7,370.15,40819
ADANIPORTS,20180710,15:10:00,370.1,370.1,369.4,369.9,48582
ADANIPORTS,20180710,15:15:00,369.75,370.65,369.65,370.3,62039
ADANIPORTS,20180710,15:20:00,370.3,371.6,370,370.7,102375
ADANIPORTS,20180710,15:25:00,370.7,371.65,370.7,371.3,71623
ADANIPORTS,20180710,15:30:00,371.35,371.8,370.5,371.3,34176
ADANIPORTS,20180711,09:20:00,370,370.25,368,368.95,34058
ADANIPORTS,20180711,09:25:00,369.3,371.5,369,371,61718
ADANIPORTS,20180711,09:30:00,371.05,372.3,371,372.3,28988
ADANIPORTS,20180711,09:35:00,372.25,373,371.9,372.9,22110
ADANIPORTS,20180711,09:40:00,373,374,373,373.1,31722
ADANIPORTS,20180711,09:45:00,373.1,373.1,372.4,372.95,20078
ADANIPORTS,20180711,09:50:00,373,373.1,372,372.15,16374
ADANIPORTS,20180711,09:55:00,372,372.15,371.1,371.1,14652
ADANIPORTS,20180711,10:00:00,371.1,371.2,370,370.25,19309
ADANIPORTS,20180711,10:05:00,370.3,372.35,370.25,372,39993
ADANIPORTS,20180711,10:10:00,372,372.45,371.1,371.15,19575
ADANIPORTS,20180711,10:15:00,371.15,371.45,370.45,371.05,33584
ADANIPORTS,20180711,10:20:00,370.95,370.95,370,370.35,17078
ADANIPORTS,20180711,10:25:00,370.35,371.2,369.55,371.2,33894
ADANIPORTS,20180711,10:30:00,371.2,371.7,370.3,371.65,14398
ADANIPORTS,20180711,10:35:00,371.65,371.65,371,371.4,3437
ADANIPORTS,20180711,10:40:00,371.25,371.9,371.25,371.8,8510
ADANIPORTS,20180711,10:45:00,371.7,372,371.4,371.85,10712
ADANIPORTS,20180711,10:50:00,371.85,372.1,371.4,371.8,11775
ADANIPORTS,20180711,10:55:00,372.35,372.45,372.15,372.2,1418
ADANIPORTS,20180711,11:00:00,372.25,372.9,372.15,372.45,23309
ADANIPORTS,20180711,11:05:00,372.25,372.45,371.4,371.5,9758
ADANIPORTS,20180711,11:10:00,371.4,371.5,369.9,370.1,22940
ADANIPORTS,20180711,11:15:00,370.3,370.5,368.4,369.15,39635
ADANIPORTS,20180711,11:20:00,369.15,369.95,368.7,369.3,29792
ADANIPORTS,20180711,11:25:00,369.25,370.4,369.2,370,36528
ADANIPORTS,20180711,11:30:00,370,370,369.2,369.7,60758
ADANIPORTS,20180711,11:35:00,369.6,369.85,369.1,369.55,25224
ADANIPORTS,20180711,11:40:00,369.55,370,369.4,369.6,12582
ADANIPORTS,20180711,11:45:00,369.8,369.85,369,369.25,7182
ADANIPORTS,20180711,11:50:00,369.75,370.25,369.75,370.25,1537
ADANIPORTS,20180711,11:55:00,370.3,371.35,370.25,371.3,14336
ADANIPORTS,20180711,12:00:00,371.25,371.7,370.75,371.35,17466
ADANIPORTS,20180711,12:05:00,371.6,372.4,371.6,372.15,42556
ADANIPORTS,20180711,12:10:00,372,372.15,371.75,372.1,23112
ADANIPORTS,20180711,12:15:00,372.1,374.35,372,374.3,79119
ADANIPORTS,20180711,12:20:00,374.25,376.5,373.5,376,157582
ADANIPORTS,20180711,12:25:00,376.25,378.3,376.25,377.5,240691
ADANIPORTS,20180711,12:30:00,377.55,377.8,375.8,375.95,110688
ADANIPORTS,20180711,12:35:00,375.8,377.05,375.8,376.8,51190
ADANIPORTS,20180711,12:40:00,376.6,376.9,375.5,375.75,45687
ADANIPORTS,20180711,12:45:00,375.55,375.95,374.55,374.95,60159
ADANIPORTS,20180711,12:50:00,374.95,376.4,374.75,376.15,34221
ADANIPORTS,20180711,12:55:00,376.15,376.85,375.5,376.75,34757
ADANIPORTS,20180711,13:00:00,376.8,376.85,376.2,376.65,21897
ADANIPORTS,20180711,13:05:00,376.8,376.8,376.1,376.65,25832
ADANIPORTS,20180711,13:10:00,376.6,377.5,376.5,376.9,37012
ADANIPORTS,20180711,13:15:00,376.9,377.1,376.3,376.6,21456
ADANIPORTS,20180711,13:20:00,376.55,377,376.35,376.65,21013
ADANIPORTS,20180711,13:25:00,376.65,376.75,375.6,375.6,29078
ADANIPORTS,20180711,13:30:00,375.95,376.45,375.8,376.2,21077
ADANIPORTS,20180711,13:35:00,376.15,376.35,375.55,375.85,22877
ADANIPORTS,20180711,13:40:00,375.7,375.85,375.2,375.75,12014
ADANIPORTS,20180711,13:45:00,375.75,375.8,375,375.15,24238
ADANIPORTS,20180711,13:50:00,375.15,375.2,374,374.35,49978
ADANIPORTS,20180711,13:55:00,374.55,374.6,373.1,373.5,44649
ADANIPORTS,20180711,14:00:00,373.5,374.8,373.25,374.3,20246
ADANIPORTS,20180711,14:05:00,374.3,374.3,373.45,373.55,15490
ADANIPORTS,20180711,14:10:00,373.65,374.2,373.35,373.55,18528
ADANIPORTS,20180711,14:15:00,373.55,373.75,373.2,373.35,11988
ADANIPORTS,20180711,14:20:00,373.35,373.35,371.3,372.4,54422
ADANIPORTS,20180711,14:25:00,372.35,373.6,372.35,373.45,22473
ADANIPORTS,20180711,14:30:00,373.5,374.5,373.3,374.2,23272
ADANIPORTS,20180711,14:35:00,374.2,374.35,373.2,373.95,16369
ADANIPORTS,20180711,14:40:00,373.85,374,373.6,373.9,5906
ADANIPORTS,20180711,14:45:00,373.9,373.9,372.45,372.8,15408
ADANIPORTS,20180711,14:50:00,372.8,373.45,372.3,373.3,15461
ADANIPORTS,20180711,14:55:00,373.3,374,373,373.25,15907
ADANIPORTS,20180711,15:00:00,373.3,373.95,373.05,373.8,11767
ADANIPORTS,20180711,15:05:00,373.8,373.85,372.75,372.9,16539
ADANIPORTS,20180711,15:10:00,372.9,373.8,372.75,373.7,27498
ADANIPORTS,20180711,15:15:00,373.7,373.85,373,373.7,44761
ADANIPORTS,20180711,15:20:00,373.65,374.15,372.85,373.9,60193
ADANIPORTS,20180711,15:25:00,373.95,374.3,373.1,373.7,64049
ADANIPORTS,20180711,15:30:00,373.65,373.85,373.15,373.4,37181
ADANIPORTS,20180712,09:20:00,375,375.55,372.8,373.05,87337
ADANIPORTS,20180712,09:25:00,373.05,373.3,371.85,372.5,59119
ADANIPORTS,20180712,09:30:00,372.4,372.75,371.7,371.7,52965
ADANIPORTS,20180712,09:35:00,371.65,372.95,371.05,372.65,81970
ADANIPORTS,20180712,09:40:00,372.7,374.4,372.55,373.75,50082
ADANIPORTS,20180712,09:45:00,373.6,373.7,372,372.8,23076
ADANIPORTS,20180712,09:50:00,372.8,373.35,372.25,372.45,20232
ADANIPORTS,20180712,09:55:00,372.35,372.35,372,372.05,11817
ADANIPORTS,20180712,10:00:00,372.15,372.15,371,371.4,26874
ADANIPORTS,20180712,10:05:00,371.55,371.55,369.95,370.05,51370
ADANIPORTS,20180712,10:10:00,370.05,371.7,369.9,371.15,31678
ADANIPORTS,20180712,10:15:00,371.2,372.25,371,372.1,31105
ADANIPORTS,20180712,10:20:00,372,372.5,371.5,372.2,29658
ADANIPORTS,20180712,10:25:00,372.25,373.15,371.8,372.95,28547
ADANIPORTS,20180712,10:30:00,373.05,374,373,373.15,32331
ADANIPORTS,20180712,10:35:00,373.15,373.2,372.3,373.1,20283
ADANIPORTS,20180712,10:40:00,373,373.3,373,373.15,10000
ADANIPORTS,20180712,10:45:00,373.15,373.25,372.25,372.5,12200
ADANIPORTS,20180712,10:50:00,372.5,373.1,372.4,372.8,10176
ADANIPORTS,20180712,10:55:00,372.8,373.1,372.25,372.6,8490
ADANIPORTS,20180712,11:00:00,372.5,372.75,372.2,372.35,8917
ADANIPORTS,20180712,11:05:00,372.3,372.75,372.3,372.6,7717
ADANIPORTS,20180712,11:10:00,372.6,372.75,372.5,372.6,4045
ADANIPORTS,20180712,11:15:00,372.7,372.7,372.1,372.25,10756
ADANIPORTS,20180712,11:20:00,372.25,372.3,371,372,12072
ADANIPORTS,20180712,11:25:00,371.95,371.95,371.35,371.55,9458
ADANIPORTS,20180712,11:30:00,371.55,371.75,371.05,371.4,9061
ADANIPORTS,20180712,11:35:00,371.4,371.6,371.2,371.5,7732
ADANIPORTS,20180712,11:40:00,371.3,371.6,371.2,371.3,8656
ADANIPORTS,20180712,11:45:00,371.4,372.05,371.15,371.5,14292
ADANIPORTS,20180712,11:50:00,371.55,371.6,371.1,371.45,7854
ADANIPORTS,20180712,11:55:00,371.5,371.6,370.55,370.85,17241
ADANIPORTS,20180712,12:00:00,370.8,371.45,370.6,371.2,6899
ADANIPORTS,20180712,12:05:00,371.35,371.45,370.95,370.95,3901
ADANIPORTS,20180712,12:10:00,371.05,371.15,370.7,371.05,5610
ADANIPORTS,20180712,12:15:00,370.95,371.3,370.6,370.8,12888
ADANIPORTS,20180712,12:20:00,371,371.45,370.65,371.4,5547
ADANIPORTS,20180712,12:25:00,371.4,371.45,371.15,371.3,4876
ADANIPORTS,20180712,12:30:00,371.4,371.45,370.7,371.05,5990
ADANIPORTS,20180712,12:35:00,371.15,371.2,370.7,371.1,6416
ADANIPORTS,20180712,12:40:00,371.1,371.35,370.8,370.9,4749
ADANIPORTS,20180712,12:45:00,370.9,370.9,369.9,370.5,41418
ADANIPORTS,20180712,12:50:00,370.5,370.85,370,370.8,9169
ADANIPORTS,20180712,12:55:00,371,371.45,370.7,371.3,4397
ADANIPORTS,20180712,13:00:00,371.3,371.6,371,371.6,7288
ADANIPORTS,20180712,13:05:00,371.6,371.6,370.65,370.9,7250
ADANIPORTS,20180712,13:10:00,370.9,371.5,370.5,371.35,15220
ADANIPORTS,20180712,13:15:00,371.3,371.4,370.95,371.1,4710
ADANIPORTS,20180712,13:20:00,371.1,371.2,370.55,371,4929
ADANIPORTS,20180712,13:25:00,371.2,371.2,370.75,370.8,4240
ADANIPORTS,20180712,13:30:00,370.8,370.85,370.35,370.35,5126
ADANIPORTS,20180712,13:35:00,370.55,370.6,370,370.35,17613
ADANIPORTS,20180712,13:40:00,370.3,370.4,369.85,370.05,28325
ADANIPORTS,20180712,13:45:00,370.05,370.6,369.8,370.05,10324
ADANIPORTS,20180712,13:50:00,370.25,370.45,369.85,370.05,6409
ADANIPORTS,20180712,13:55:00,370,370.4,370,370.35,4013
ADANIPORTS,20180712,14:00:00,370.4,370.55,369.8,370.15,12888
ADANIPORTS,20180712,14:05:00,370.15,370.5,369.9,370.45,4631
ADANIPORTS,20180712,14:10:00,370.25,370.5,370,370.25,10977
ADANIPORTS,20180712,14:15:00,370.1,370.45,369.85,370.2,13890
ADANIPORTS,20180712,14:20:00,370,370.25,369.85,370.15,11105
ADANIPORTS,20180712,14:25:00,370.1,370.5,369.9,370.2,8069
ADANIPORTS,20180712,14:30:00,370.35,370.35,368.8,370,74826
ADANIPORTS,20180712,14:35:00,370,370.85,369.65,370.7,37612
ADANIPORTS,20180712,14:40:00,370.7,370.95,370.5,370.75,8201
ADANIPORTS,20180712,14:45:00,370.6,371.2,370.3,370.5,7364
ADANIPORTS,20180712,14:50:00,370.5,370.5,369.5,369.55,7257
ADANIPORTS,20180712,14:55:00,369.65,370,369.6,369.8,6449
ADANIPORTS,20180712,15:00:00,369.85,369.85,369.25,369.5,8780
ADANIPORTS,20180712,15:05:00,369.5,369.75,369.3,369.35,9399
ADANIPORTS,20180712,15:10:00,369.55,370.3,369.25,370.1,23777
ADANIPORTS,20180712,15:15:00,370.1,370.3,369.65,369.85,25839
ADANIPORTS,20180712,15:20:00,369.8,370,368.7,369,73372
ADANIPORTS,20180712,15:25:00,369.15,369.7,368.7,369.55,39234
ADANIPORTS,20180712,15:30:00,369.65,370.1,368.9,369,49610
ADANIPORTS,20180713,09:20:00,372,373,367.5,371.8,521628
ADANIPORTS,20180713,09:25:00,371.8,372.45,371.2,371.85,52454
ADANIPORTS,20180713,09:30:00,371.8,372.1,370.55,370.8,80132
ADANIPORTS,20180713,09:35:00,370.75,372.45,370.4,372.25,29214
ADANIPORTS,20180713,09:40:00,372.1,376.1,371.9,375.8,161472
ADANIPORTS,20180713,09:45:00,375.7,375.85,374.65,374.7,117354
ADANIPORTS,20180713,09:50:00,374.7,374.85,373.25,373.95,45283
ADANIPORTS,20180713,09:55:00,374,374.55,373.65,374.15,22293
ADANIPORTS,20180713,10:00:00,374.05,375,374.05,374.7,27497
ADANIPORTS,20180713,10:05:00,374.9,375.3,373.65,373.65,32009
ADANIPORTS,20180713,10:10:00,373.6,374.5,371.8,372.05,70428
ADANIPORTS,20180713,10:15:00,372.05,372.5,371.2,371.35,56143
ADANIPORTS,20180713,10:20:00,371.35,372.25,370.25,372.25,49727
ADANIPORTS,20180713,10:25:00,372.25,372.3,371.5,372.1,14965
ADANIPORTS,20180713,10:30:00,372.2,373,371.35,371.55,32121
ADANIPORTS,20180713,10:35:00,371.65,372.65,371.6,372,9886
ADANIPORTS,20180713,10:40:00,371.9,371.95,371.5,371.85,8555
ADANIPORTS,20180713,10:45:00,371.95,373,371.95,372.7,26821
ADANIPORTS,20180713,10:50:00,372.6,372.9,372.3,372.45,22081
ADANIPORTS,20180713,10:55:00,372.5,372.5,371.3,371.65,33812
ADANIPORTS,20180713,11:00:00,371.6,372.15,371.6,372,27901
ADANIPORTS,20180713,11:05:00,372.05,372.3,371.7,372.2,28403
ADANIPORTS,20180713,11:10:00,372.25,372.35,372,372,4453
ADANIPORTS,20180713,11:15:00,372.05,372.1,370.05,370.7,45785
ADANIPORTS,20180713,11:20:00,370.75,371.1,369.7,369.7,26039
ADANIPORTS,20180713,11:25:00,369.7,370.05,368.3,370,61935
ADANIPORTS,20180713,11:30:00,370,371.8,369.75,371.2,31722
ADANIPORTS,20180713,11:35:00,371,372.5,370.65,372.2,55018
ADANIPORTS,20180713,11:40:00,372.15,372.85,371.85,372.35,42025
ADANIPORTS,20180713,11:45:00,372.2,372.35,371.4,372.25,18853
ADANIPORTS,20180713,11:50:00,372.2,372.25,371.65,371.9,12685
ADANIPORTS,20180713,11:55:00,371.9,373,371.8,372.65,10838
ADANIPORTS,20180713,12:00:00,372.7,375.3,372.55,374.9,84061
ADANIPORTS,20180713,12:05:00,374.95,377.3,374.5,376.6,183310
ADANIPORTS,20180713,12:10:00,376.7,377.2,375.5,375.8,77488
ADANIPORTS,20180713,12:15:00,375.55,376,375.4,375.45,32184
ADANIPORTS,20180713,12:20:00,375.5,375.8,374.55,374.95,30364
ADANIPORTS,20180713,12:25:00,374.95,375.6,374.25,375.3,24417
ADANIPORTS,20180713,12:30:00,375.2,375.6,374.55,374.85,14999
ADANIPORTS,20180713,12:35:00,374.75,374.95,374.3,374.8,11716
ADANIPORTS,20180713,12:40:00,374.85,375.1,374.45,375.1,8267
ADANIPORTS,20180713,12:45:00,375.35,375.45,374.05,375.15,39419
ADANIPORTS,20180713,12:50:00,375,375.5,374.05,375.35,26378
ADANIPORTS,20180713,12:55:00,375.35,375.4,374.7,375,11340
ADANIPORTS,20180713,13:00:00,374.85,375,374.4,374.4,7389
ADANIPORTS,20180713,13:05:00,374.55,374.65,374.1,374.65,12072
ADANIPORTS,20180713,13:10:00,374.8,375.4,374.75,375.1,14832
ADANIPORTS,20180713,13:15:00,375.15,375.4,375,375.1,4536
ADANIPORTS,20180713,13:20:00,375.1,375.35,374.75,375.2,8583
ADANIPORTS,20180713,13:25:00,375.3,375.3,374.45,374.7,11101
ADANIPORTS,20180713,13:30:00,374.7,375.15,374.5,374.9,7382
ADANIPORTS,20180713,13:35:00,374.85,374.85,374.05,374.1,14201
ADANIPORTS,20180713,13:40:00,373,374.25,372.4,373.8,40131
ADANIPORTS,20180713,13:45:00,373.8,374.35,373.75,373.85,15827
ADANIPORTS,20180713,13:50:00,373.9,374.4,373.8,374.1,7517
ADANIPORTS,20180713,13:55:00,374.2,374.35,373.5,373.6,10525
ADANIPORTS,20180713,14:00:00,373.6,374,373,373.9,8584
ADANIPORTS,20180713,14:05:00,373.9,374.05,373.5,373.55,8471
ADANIPORTS,20180713,14:10:00,373.5,373.5,372.5,372.7,16726
ADANIPORTS,20180713,14:15:00,372.8,373,372.55,372.6,6079
ADANIPORTS,20180713,14:20:00,372.7,372.7,371.75,371.95,20407
ADANIPORTS,20180713,14:25:00,371.8,371.9,370.3,371.25,43022
ADANIPORTS,20180713,14:30:00,371.3,372.2,371.05,371.9,21712
ADANIPORTS,20180713,14:35:00,371.95,373.4,371.95,372.75,28731
ADANIPORTS,20180713,14:40:00,372.8,373.8,372.65,373.7,29654
ADANIPORTS,20180713,14:45:00,373.75,373.75,371.65,372.15,13656
ADANIPORTS,20180713,14:50:00,372.25,372.4,371.5,372.2,18921
ADANIPORTS,20180713,14:55:00,371.95,372.1,371.5,371.6,10644
ADANIPORTS,20180713,15:00:00,371.2,371.2,369.35,371.05,63448
ADANIPORTS,20180713,15:05:00,370.75,370.75,369.6,370.25,22733
ADANIPORTS,20180713,15:10:00,370.25,371,369.8,370.2,19373
ADANIPORTS,20180713,15:15:00,370.15,371.05,369.8,370.35,38935
ADANIPORTS,20180713,15:20:00,370.25,370.9,370,370.1,57266
ADANIPORTS,20180713,15:25:00,370.1,370.9,370.05,370.5,55195
ADANIPORTS,20180713,15:30:00,370.55,370.95,369.1,369.65,40217