<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

.NSEBANK,20120503,09:08:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:09:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:10:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:11:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:12:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:13:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:14:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:15:00,10231.7,10231.7,10231.7,10231.7,0
.NSEBANK,20120503,09:16:00,10231.7,10241.75,10228,10241.75,0
.NSEBANK,20120503,09:17:00,10241.75,10252.15,10241.75,10251.35,0
.NSEBANK,20120503,09:18:00,10251.35,10255.5,10246.65,10248.7,0
.NSEBANK,20120503,09:19:00,10248.7,10249.9,10239.4,10241.25,0
.NSEBANK,20120503,09:20:00,10241.25,10241.25,10234.1,10234.1,0
.NSEBANK,20120503,09:21:00,10234.1,10248.9,10234.1,10244.05,0
.NSEBANK,20120503,09:22:00,10244.85,10249.5,10244.85,10245.8,0
.NSEBANK,20120503,09:23:00,10245.8,10246.8,10240.25,10240.7,0
.NSEBANK,20120503,09:24:00,10240.7,10251.35,10240.7,10251.35,0
.NSEBANK,20120503,09:25:00,10251.35,10251.35,10244.15,10246.9,0
.NSEBANK,20120503,09:26:00,10246.9,10247.7,10240.7,10243.15,0
.NSEBANK,20120503,09:27:00,10243.15,10244.85,10242.35,10244.85,0
.NSEBANK,20120503,09:28:00,10244.85,10248.4,10244.85,10247.3,0
.NSEBANK,20120503,09:29:00,10247.3,10248.4,10245.95,10247.05,0
.NSEBANK,20120503,09:30:00,10247.05,10249,10241.8,10242,0
.NSEBANK,20120503,09:31:00,10242,10243.5,10238.7,10243,0
.NSEBANK,20120503,09:32:00,10243,10252.2,10241.35,10252.2,0
.NSEBANK,20120503,09:33:00,10252.2,10253.55,10249.4,10250.6,0
.NSEBANK,20120503,09:34:00,10250.6,10250.6,10247.85,10249.5,0
.NSEBANK,20120503,09:35:00,10249.5,10249.5,10240.15,10240.9,0
.NSEBANK,20120503,09:36:00,10240.9,10254.25,10240.75,10254.25,0
.NSEBANK,20120503,09:37:00,10254.25,10255.85,10249.7,10249.7,0
.NSEBANK,20120503,09:38:00,10249.7,10250.4,10243.65,10250.4,0
.NSEBANK,20120503,09:39:00,10250.4,10255.45,10249.65,10250.45,0
.NSEBANK,20120503,09:40:00,10249.65,10254,10247.3,10247.3,0
.NSEBANK,20120503,09:41:00,10247.3,10249,10243.2,10243.2,0
.NSEBANK,20120503,09:42:00,10243.2,10243.2,10228.7,10228.7,0
.NSEBANK,20120503,09:43:00,10228.7,10235.55,10225.05,10235.55,0
.NSEBANK,20120503,09:44:00,10235.55,10239.3,10232.9,10233.5,0
.NSEBANK,20120503,09:45:00,10233.5,10237.9,10232,10237.9,0
.NSEBANK,20120503,09:46:00,10236.25,10239.65,10236.25,10239,0
.NSEBANK,20120503,09:47:00,10239,10241.85,10237.8,10241,0
.NSEBANK,20120503,09:48:00,10241,10242.4,10239,10240.4,0
.NSEBANK,20120503,09:49:00,10240.4,10245.3,10240.4,10245.3,0
.NSEBANK,20120503,09:50:00,10245.3,10250.25,10245.3,10245.7,0
.NSEBANK,20120503,09:51:00,10246,10246,10238,10238,0
.NSEBANK,20120503,09:52:00,10238,10238.6,10234.8,10235.95,0
.NSEBANK,20120503,09:53:00,10235.95,10239.05,10235.95,10236.9,0
.NSEBANK,20120503,09:54:00,10236.9,10237,10226.95,10231.7,0
.NSEBANK,20120503,09:55:00,10231.7,10232.8,10230.25,10232.8,0
.NSEBANK,20120503,09:56:00,10234.05,10234.05,10227.65,10227.65,0
.NSEBANK,20120503,09:57:00,10227.65,10230.2,10226.25,10230.2,0
.NSEBANK,20120503,09:58:00,10230.2,10233.2,10229.1,10229.1,0
.NSEBANK,20120503,09:59:00,10229.1,10231.9,10228.65,10231.45,0
.NSEBANK,20120503,10:00:00,10231.45,10233.5,10229.1,10231.05,0
.NSEBANK,20120503,10:01:00,10231.05,10233.7,10231.05,10231.3,0
.NSEBANK,20120503,10:02:00,10231.3,10235.35,10231.3,10234,0
.NSEBANK,20120503,10:03:00,10234,10236.25,10234,10236.25,0
.NSEBANK,20120503,10:04:00,10235.45,10236.95,10233.1,10233.1,0
.NSEBANK,20120503,10:05:00,10233.1,10237.4,10232.2,10237.4,0
.NSEBANK,20120503,10:06:00,10237.4,10237.4,10231.95,10232,0

.NSEBANK,20120503,10:07:00,10232,10232,10213.3,10213.3,0
.NSEBANK,20120503,10:08:00,10213.3,10214.75,10199.45,10203.1,0
.NSEBANK,20120503,10:09:00,10203.1,10207.05,10203.05,10205.15,0
.NSEBANK,20120503,10:10:00,10205,10205,10199.6,10201.05,0
.NSEBANK,20120503,10:11:00,10201.05,10201.05,10191.6,10191.6,0
.NSEBANK,20120503,10:12:00,10191.6,10199.9,10191.6,10199.9,0
.NSEBANK,20120503,10:13:00,10199.9,10205.05,10199.9,10205.05,0
.NSEBANK,20120503,10:14:00,10205.05,10206.4,10202.65,10202.65,0
.NSEBANK,20120503,10:15:00,10204.6,10204.6,10195.45,10195.45,0
.NSEBANK,20120503,10:16:00,10192.15,10196.15,10191.4,10193.2,0
.NSEBANK,20120503,10:17:00,10193.2,10196.3,10192.45,10192.9,0
.NSEBANK,20120503,10:18:00,10192.9,10195.65,10191.95,10194.6,0
.NSEBANK,20120503,10:19:00,10194.6,10198.05,10193.3,10197.7,0
.NSEBANK,20120503,10:20:00,10197.7,10202.35,10197.7,10202.35,0
.NSEBANK,20120503,10:21:00,10202.4,10203.35,10201.1,10203.1,0
.NSEBANK,20120503,10:22:00,10200.8,10202.2,10199.95,10201.65,0
.NSEBANK,20120503,10:23:00,10201.65,10201.85,10200.4,10200.7,0
.NSEBANK,20120503,10:24:00,10200.7,10202.75,10198.7,10198.95,0
.NSEBANK,20120503,10:25:00,10198.95,10198.95,10195.05,10196.35,0
.NSEBANK,20120503,10:26:00,10196.35,10196.4,10187.75,10187.75,0
.NSEBANK,20120503,10:27:00,10186.65,10186.65,10177.9,10177.9,0
.NSEBANK,20120503,10:28:00,10178.25,10178.25,10173.1,10175.3,0
.NSEBANK,20120503,10:29:00,10175.3,10179.3,10175.3,10178.75,0
.NSEBANK,20120503,10:30:00,10178.75,10178.75,10165.95,10165.95,0
.NSEBANK,20120503,10:31:00,10165.95,10170.5,10164.75,10170.35,0
.NSEBANK,20120503,10:32:00,10170.35,10170.35,10164,10164.65,0
.NSEBANK,20120503,10:33:00,10165.9,10168.65,10161.25,10168.65,0
.NSEBANK,20120503,10:34:00,10168.65,10168.65,10161.05,10161.75,0
.NSEBANK,20120503,10:35:00,10161.75,10162.55,10157.95,10157.95,0
.NSEBANK,20120503,10:36:00,10157.95,10157.95,10153.95,10154.3,0
.NSEBANK,20120503,10:37:00,10154.3,10154.3,10143.1,10145.4,0
.NSEBANK,20120503,10:38:00,10143.6,10150.65,10143.6,10147.4,0
.NSEBANK,20120503,10:39:00,10146.3,10146.3,10136.3,10137.4,0
.NSEBANK,20120503,10:40:00,10137.4,10139.05,10136,10137.8,0
.NSEBANK,20120503,10:41:00,10137.8,10139.6,10129.5,10135.45,0
.NSEBANK,20120503,10:42:00,10135.45,10149.25,10134.4,10147.25,0
.NSEBANK,20120503,10:43:00,10147.25,10147.4,10143.3,10144.8,0
.NSEBANK,20120503,10:44:00,10146.5,10148.3,10143.35,10147.65,0
.NSEBANK,20120503,10:45:00,10146.35,10151.55,10146.35,10151.55,0
.NSEBANK,20120503,10:46:00,10151.55,10154.55,10150.45,10154.55,0
.NSEBANK,20120503,10:47:00,10154.55,10157.95,10154.55,10157.7,0
.NSEBANK,20120503,10:48:00,10157.7,10164,10157.7,10163.45,0
.NSEBANK,20120503,10:49:00,10163.45,10163.45,10158.55,10160.1,0
.NSEBANK,20120503,10:50:00,10160.1,10165.35,10160.1,10165.35,0
.NSEBANK,20120503,10:51:00,10165.45,10167.85,10162.55,10166.95,0
.NSEBANK,20120503,10:52:00,10166.95,10173.45,10166.95,10172.5,0
.NSEBANK,20120503,10:53:00,10172.5,10173.55,10171.9,10171.9,0
.NSEBANK,20120503,10:54:00,10171.9,10171.9,10168.45,10168.95,0
.NSEBANK,20120503,10:55:00,10168.95,10168.95,10164.1,10165.05,0
.NSEBANK,20120503,10:56:00,10165.05,10167.9,10164.4,10167.3,0
.NSEBANK,20120503,10:57:00,10167.3,10167.3,10160.15,10161.7,0
.NSEBANK,20120503,10:58:00,10161.7,10164.1,10160.65,10162.7,0
.NSEBANK,20120503,10:59:00,10162.7,10169.45,10160.4,10169.45,0
.NSEBANK,20120503,11:00:00,10169.45,10170.6,10169.05,10170.6,0
.NSEBANK,20120503,11:01:00,10170.6,10172.7,10170.6,10172.7,0
.NSEBANK,20120503,11:02:00,10172.7,10172.8,10169.85,10171.55,0
.NSEBANK,20120503,11:03:00,10171.55,10173.8,10169.5,10172.5,0
.NSEBANK,20120503,11:04:00,10175.05,10175.2,10172.6,10173.35,0
.NSEBANK,20120503,11:05:00,10173.35,10173.35,10166.25,10169.95,0
.NSEBANK,20120503,11:06:00,10169.95,10174.8,10169.65,10174.55,0

.NSEBANK,20120503,11:07:00,10174.55,10179,10174.55,10179,0
.NSEBANK,20120503,11:08:00,10179,10184.4,10179,10184.3,0
.NSEBANK,20120503,11:09:00,10184.3,10184.7,10177.65,10179.6,0
.NSEBANK,20120503,11:10:00,10181.55,10181.55,10178.6,10178.6,0
.NSEBANK,20120503,11:11:00,10178.6,10182.15,10178.3,10182.15,0
.NSEBANK,20120503,11:12:00,10182.15,10182.15,10179.15,10179.55,0
.NSEBANK,20120503,11:13:00,10179.55,10180.15,10178.95,10179.05,0
.NSEBANK,20120503,11:14:00,10179.05,10179.05,10169.15,10169.15,0
.NSEBANK,20120503,11:15:00,10169.15,10169.15,10158.15,10158.15,0
.NSEBANK,20120503,11:16:00,10158.7,10162.6,10158.7,10161.15,0
.NSEBANK,20120503,11:17:00,10161.15,10161.65,10152.35,10155.75,0
.NSEBANK,20120503,11:18:00,10155.75,10159.1,10154.55,10157.6,0
.NSEBANK,20120503,11:19:00,10157.6,10159.25,10154.1,10154.1,0
.NSEBANK,20120503,11:20:00,10154.1,10154.4,10151.25,10153.2,0
.NSEBANK,20120503,11:21:00,10153.2,10154.6,10152.1,10154.6,0
.NSEBANK,20120503,11:22:00,10154.6,10156.05,10153.25,10156.05,0
.NSEBANK,20120503,11:23:00,10158.45,10160.45,10158.45,10159.6,0
.NSEBANK,20120503,11:24:00,10159.6,10160.85,10159.6,10159.8,0
.NSEBANK,20120503,11:25:00,10159.8,10162.4,10159.15,10160.9,0
.NSEBANK,20120503,11:26:00,10160.9,10161.3,10159.5,10160.2,0
.NSEBANK,20120503,11:27:00,10160.2,10160.2,10157.5,10158.75,0
.NSEBANK,20120503,11:28:00,10158.75,10159.1,10155.35,10158.05,0
.NSEBANK,20120503,11:29:00,10158.05,10158.05,10150.3,10150.95,0
.NSEBANK,20120503,11:30:00,10151.25,10154.75,10151.25,10154.3,0
.NSEBANK,20120503,11:31:00,10154.3,10155.45,10150.45,10152.6,0
.NSEBANK,20120503,11:32:00,10152.6,10156.45,10152.1,10155.75,0
.NSEBANK,20120503,11:33:00,10155.75,10156.85,10155.15,10155.85,0
.NSEBANK,20120503,11:34:00,10155.85,10161.45,10155.85,10161.4,0
.NSEBANK,20120503,11:35:00,10161.7,10161.95,10160.65,10161.45,0
.NSEBANK,20120503,11:36:00,10161.45,10161.45,10153.7,10153.7,0
.NSEBANK,20120503,11:37:00,10153.7,10153.7,10151.1,10152.4,0
.NSEBANK,20120503,11:38:00,10152.4,10155.4,10152.4,10155.4,0
.NSEBANK,20120503,11:39:00,10155.4,10155.85,10153.85,10154.85,0
.NSEBANK,20120503,11:40:00,10154.85,10154.95,10152.95,10154.4,0
.NSEBANK,20120503,11:41:00,10154.4,10156,10153.6,10153.9,0
.NSEBANK,20120503,11:42:00,10153.9,10156.4,10151.75,10151.75,0
.NSEBANK,20120503,11:43:00,10151.75,10151.75,10146.15,10146.7,0
.NSEBANK,20120503,11:44:00,10146.7,10146.85,10141.65,10146.85,0
.NSEBANK,20120503,11:45:00,10146.85,10147.75,10146,10146.5,0
.NSEBANK,20120503,11:46:00,10146.5,10147.15,10144.8,10144.8,0
.NSEBANK,20120503,11:47:00,10144.95,10144.95,10137,10137,0
.NSEBANK,20120503,11:48:00,10137,10143.25,10137,10142.35,0
.NSEBANK,20120503,11:49:00,10142.35,10145.95,10142.35,10145.95,0
.NSEBANK,20120503,11:50:00,10145.95,10145.95,10143.8,10145,0
.NSEBANK,20120503,11:51:00,10145,10145,10142.5,10143.1,0
.NSEBANK,20120503,11:52:00,10143.1,10145.6,10143.1,10145.55,0
.NSEBANK,20120503,11:53:00,10145.55,10146.8,10142.6,10143.55,0
.NSEBANK,20120503,11:54:00,10143.55,10143.75,10142.1,10142.1,0
.NSEBANK,20120503,11:55:00,10141.8,10142.9,10140.55,10141,0
.NSEBANK,20120503,11:56:00,10141,10143.85,10141,10142.9,0
.NSEBANK,20120503,11:57:00,10142.9,10145.2,10142.85,10143.15,0
.NSEBANK,20120503,11:58:00,10143.15,10147.55,10143.15,10145.9,0
.NSEBANK,20120503,11:59:00,10145.9,10146.7,10139.7,10139.75,0
.NSEBANK,20120503,12:00:00,10138.55,10138.55,10127.4,10127.4,0
.NSEBANK,20120503,12:01:00,10127.4,10135.9,10127.4,10132.35,0
.NSEBANK,20120503,12:02:00,10132.35,10134.7,10129.65,10130.05,0
.NSEBANK,20120503,12:03:00,10130.05,10131.6,10128.45,10128.65,0
.NSEBANK,20120503,12:04:00,10128.65,10132.1,10128.65,10129.05,0
.NSEBANK,20120503,12:05:00,10129.05,10137.85,10129.05,10137.1,0
.NSEBANK,20120503,12:06:00,10137.1,10137.8,10136.15,10136.45,0

.NSEBANK,20120503,12:07:00,10136.9,10138.65,10136.3,10137.2,0
.NSEBANK,20120503,12:08:00,10137.2,10138.2,10135.95,10135.95,0
.NSEBANK,20120503,12:09:00,10135.95,10138,10135.7,10137.15,0
.NSEBANK,20120503,12:10:00,10137.15,10140.25,10136.75,10140.25,0
.NSEBANK,20120503,12:11:00,10140.25,10142.15,10139.9,10141.55,0
.NSEBANK,20120503,12:12:00,10141.55,10145.8,10141.25,10145.8,0
.NSEBANK,20120503,12:13:00,10145.7,10147.45,10145.3,10147.25,0
.NSEBANK,20120503,12:14:00,10147.25,10147.25,10144.65,10145.6,0
.NSEBANK,20120503,12:15:00,10145.6,10145.6,10141.9,10142.7,0
.NSEBANK,20120503,12:16:00,10142.7,10143.05,10141.3,10142.9,0
.NSEBANK,20120503,12:17:00,10142.9,10144.05,10141.55,10142.35,0
.NSEBANK,20120503,12:18:00,10142.35,10142.45,10138.35,10138.35,0
.NSEBANK,20120503,12:19:00,10138.35,10140.2,10136.95,10139.85,0
.NSEBANK,20120503,12:20:00,10139.85,10140.6,10137.2,10139.1,0
.NSEBANK,20120503,12:21:00,10139.1,10139.75,10130.65,10139.75,0
.NSEBANK,20120503,12:22:00,10139.75,10141.15,10138.3,10139.95,0
.NSEBANK,20120503,12:23:00,10139.95,10144.4,10139.95,10143.9,0
.NSEBANK,20120503,12:24:00,10143.9,10143.9,10137.2,10140.3,0
.NSEBANK,20120503,12:25:00,10140.3,10144.55,10139.55,10140.1,0
.NSEBANK,20120503,12:26:00,10137.4,10137.4,10126.55,10126.55,0
.NSEBANK,20120503,12:27:00,10126.55,10126.55,10123.15,10123.15,0
.NSEBANK,20120503,12:28:00,10123.15,10133.9,10123.15,10130.6,0
.NSEBANK,20120503,12:29:00,10130.6,10132.95,10130.6,10131.5,0
.NSEBANK,20120503,12:30:00,10131.5,10137.15,10131.5,10135.65,0
.NSEBANK,20120503,12:31:00,10136.4,10138.1,10136.4,10137.3,0
.NSEBANK,20120503,12:32:00,10137.3,10141.75,10137.3,10140.15,0
.NSEBANK,20120503,12:33:00,10140.15,10147.85,10140.15,10147.65,0
.NSEBANK,20120503,12:34:00,10147.65,10157.35,10147.65,10156.95,0
.NSEBANK,20120503,12:35:00,10156.95,10157.4,10151.45,10152.1,0
.NSEBANK,20120503,12:36:00,10152.1,10155.7,10150.25,10155.7,0
.NSEBANK,20120503,12:37:00,10155.7,10159.7,10155.7,10158.2,0
.NSEBANK,20120503,12:38:00,10158.2,10165.55,10158.2,10165.55,0
.NSEBANK,20120503,12:39:00,10165.55,10171.1,10165.35,10169.1,0
.NSEBANK,20120503,12:40:00,10169.1,10169.25,10165.55,10165.55,0
.NSEBANK,20120503,12:41:00,10165.55,10171.5,10164.3,10170.55,0
.NSEBANK,20120503,12:42:00,10171.05,10175.4,10170.05,10175.4,0
.NSEBANK,20120503,12:43:00,10175.4,10197.05,10175.4,10196,0
.NSEBANK,20120503,12:44:00,10196,10196,10186.1,10188.1,0
.NSEBANK,20120503,12:45:00,10190.75,10190.75,10182.75,10186.65,0
.NSEBANK,20120503,12:46:00,10185.4,10185.4,10179.4,10183.95,0
.NSEBANK,20120503,12:47:00,10183.95,10184.15,10181.05,10182.8,0
.NSEBANK,20120503,12:48:00,10182.8,10184.7,10179.5,10179.5,0
.NSEBANK,20120503,12:49:00,10179.5,10183.05,10178.5,10183.05,0
.NSEBANK,20120503,12:50:00,10183.05,10183.05,10181.1,10182.55,0
.NSEBANK,20120503,12:51:00,10182.55,10183.3,10180.4,10183.2,0
.NSEBANK,20120503,12:52:00,10183.2,10192,10182.8,10192,0
.NSEBANK,20120503,12:53:00,10192,10198,10192,10197.35,0
.NSEBANK,20120503,12:54:00,10196.3,10196.3,10192.95,10194.35,0
.NSEBANK,20120503,12:55:00,10194.35,10194.75,10189,10189.7,0
.NSEBANK,20120503,12:56:00,10189.7,10190.8,10186.9,10188.55,0
.NSEBANK,20120503,12:57:00,10188.55,10201.95,10188.55,10200.9,0
.NSEBANK,20120503,12:58:00,10200.9,10201.55,10198.5,10198.5,0
.NSEBANK,20120503,12:59:00,10199.45,10200.05,10196.25,10196.25,0
.NSEBANK,20120503,13:00:00,10194.45,10197.3,10193.55,10195.8,0
.NSEBANK,20120503,13:01:00,10195.8,10202.5,10195.8,10202.5,0
.NSEBANK,20120503,13:02:00,10202.5,10204,10200.85,10203.05,0
.NSEBANK,20120503,13:03:00,10203.05,10204.2,10197.2,10198.05,0
.NSEBANK,20120503,13:04:00,10198.05,10198.05,10195,10196.05,0
.NSEBANK,20120503,13:05:00,10196.05,10196.05,10191.85,10191.85,0
.NSEBANK,20120503,13:06:00,10191.85,10192.75,10190.85,10191.9,0

.NSEBANK,20120503,13:07:00,10191.9,10191.9,10181.95,10181.95,0
.NSEBANK,20120503,13:08:00,10181.95,10181.95,10173.85,10174.85,0
.NSEBANK,20120503,13:09:00,10174.85,10184.2,10174.85,10184.2,0
.NSEBANK,20120503,13:10:00,10184.2,10184.2,10180.05,10180.05,0
.NSEBANK,20120503,13:11:00,10180.05,10182.15,10180.05,10180.35,0
.NSEBANK,20120503,13:12:00,10180.35,10185.05,10178.8,10183.5,0
.NSEBANK,20120503,13:13:00,10184.2,10187.6,10183.95,10185.25,0
.NSEBANK,20120503,13:14:00,10185.25,10186.8,10184.75,10186.4,0
.NSEBANK,20120503,13:15:00,10186.4,10186.4,10182.15,10182.15,0
.NSEBANK,20120503,13:16:00,10182.15,10182.6,10179.05,10180.4,0
.NSEBANK,20120503,13:17:00,10180.4,10183.65,10180.4,10182.1,0
.NSEBANK,20120503,13:18:00,10182.1,10185.95,10182.1,10185.95,0
.NSEBANK,20120503,13:19:00,10185.95,10185.95,10178,10179.15,0
.NSEBANK,20120503,13:20:00,10179.15,10180.55,10174.9,10175,0
.NSEBANK,20120503,13:21:00,10175,10181.2,10174.3,10180.3,0
.NSEBANK,20120503,13:22:00,10180.3,10180.3,10177.05,10177.05,0
.NSEBANK,20120503,13:23:00,10176.35,10182.25,10176.35,10181.1,0
.NSEBANK,20120503,13:24:00,10181.1,10188.6,10181.1,10185.5,0
.NSEBANK,20120503,13:25:00,10185.5,10187.15,10183.6,10185.75,0
.NSEBANK,20120503,13:26:00,10185.75,10189.4,10185.35,10189.4,0
.NSEBANK,20120503,13:27:00,10189.4,10190.25,10189.05,10189.35,0
.NSEBANK,20120503,13:28:00,10190.5,10196.6,10190.5,10194.3,0
.NSEBANK,20120503,13:29:00,10194.2,10194.9,10193.7,10194.05,0
.NSEBANK,20120503,13:30:00,10194.05,10194.05,10186.8,10187,0
.NSEBANK,20120503,13:31:00,10187,10187.2,10185,10187.2,0
.NSEBANK,20120503,13:32:00,10187.2,10191.95,10187.2,10190.25,0
.NSEBANK,20120503,13:33:00,10190.25,10192.6,10186.25,10187.1,0
.NSEBANK,20120503,13:34:00,10187.1,10189.15,10180.95,10180.95,0
.NSEBANK,20120503,13:35:00,10180.95,10180.95,10178.35,10180.05,0
.NSEBANK,20120503,13:36:00,10179.8,10181.1,10178.2,10178.2,0
.NSEBANK,20120503,13:37:00,10178.2,10179.2,10176.4,10177.75,0
.NSEBANK,20120503,13:38:00,10177.75,10181.65,10176.85,10180.85,0
.NSEBANK,20120503,13:39:00,10180.85,10182.35,10180.45,10182.3,0
.NSEBANK,20120503,13:40:00,10182.4,10183.35,10180.3,10180.3,0
.NSEBANK,20120503,13:41:00,10180.3,10185.7,10180.3,10185.7,0
.NSEBANK,20120503,13:42:00,10185.7,10190,10185.3,10187.8,0
.NSEBANK,20120503,13:43:00,10187.8,10187.9,10186.95,10186.95,0
.NSEBANK,20120503,13:44:00,10186.95,10187.55,10183.45,10183.6,0
.NSEBANK,20120503,13:45:00,10183.6,10183.6,10179.35,10181.15,0
.NSEBANK,20120503,13:46:00,10181.15,10181.15,10178.7,10179.2,0
.NSEBANK,20120503,13:47:00,10179.2,10180.4,10176.05,10178.05,0
.NSEBANK,20120503,13:48:00,10178.05,10178.45,10170.15,10170.15,0
.NSEBANK,20120503,13:49:00,10170.15,10171.3,10168.4,10168.75,0
.NSEBANK,20120503,13:50:00,10168.75,10175,10168.75,10175,0
.NSEBANK,20120503,13:51:00,10175,10177.05,10174,10175.3,0
.NSEBANK,20120503,13:52:00,10176.4,10178.65,10175.35,10176.3,0
.NSEBANK,20120503,13:53:00,10176.3,10176.3,10163.4,10163.65,0
.NSEBANK,20120503,13:54:00,10163.65,10163.7,10161.3,10162.2,0
.NSEBANK,20120503,13:55:00,10162.2,10165.8,10162.2,10162.3,0
.NSEBANK,20120503,13:56:00,10162.3,10162.85,10159.8,10159.8,0
.NSEBANK,20120503,13:57:00,10159.8,10163.5,10159.3,10161.95,0
.NSEBANK,20120503,13:58:00,10161.95,10167.5,10161.95,10167.5,0
.NSEBANK,20120503,13:59:00,10167.5,10169,10167.1,10168.9,0
.NSEBANK,20120503,14:00:00,10168.9,10175.45,10168.9,10172.75,0
.NSEBANK,20120503,14:01:00,10172.75,10172.75,10166,10166,0
.NSEBANK,20120503,14:02:00,10166,10168.2,10164.75,10166.4,0
.NSEBANK,20120503,14:03:00,10166.4,10169.1,10166.05,10168,0
.NSEBANK,20120503,14:04:00,10168,10171.45,10167.6,10171.45,0
.NSEBANK,20120503,14:05:00,10171.45,10171.45,10165.9,10165.9,0
.NSEBANK,20120503,14:06:00,10165.9,10165.9,10151.8,10151.8,0

.NSEBANK,20120503,14:07:00,10151.8,10151.8,10144.4,10148.4,0
.NSEBANK,20120503,14:08:00,10148.4,10150.85,10145.45,10149.95,0
.NSEBANK,20120503,14:09:00,10149.95,10151.2,10148.6,10148.9,0
.NSEBANK,20120503,14:10:00,10149.3,10150.8,10141.75,10143.45,0
.NSEBANK,20120503,14:11:00,10143.65,10145.9,10143.65,10144.3,0
.NSEBANK,20120503,14:12:00,10144.3,10150.1,10144.3,10149.15,0
.NSEBANK,20120503,14:13:00,10149.15,10151.1,10149.15,10150.45,0
.NSEBANK,20120503,14:14:00,10150.45,10153.4,10148.9,10152.8,0
.NSEBANK,20120503,14:15:00,10152.8,10154.7,10151.95,10153.9,0
.NSEBANK,20120503,14:16:00,10153.9,10155.7,10153,10153,0
.NSEBANK,20120503,14:17:00,10153,10153,10138.9,10140.4,0
.NSEBANK,20120503,14:18:00,10140.4,10141.75,10139.5,10139.9,0
.NSEBANK,20120503,14:19:00,10139.9,10144.1,10139.1,10144,0
.NSEBANK,20120503,14:20:00,10144,10150,10143.15,10150,0
.NSEBANK,20120503,14:21:00,10149.7,10150.4,10143.85,10143.85,0
.NSEBANK,20120503,14:22:00,10143.85,10143.85,10141.6,10141.6,0
.NSEBANK,20120503,14:23:00,10141.6,10142.9,10120.5,10120.5,0
.NSEBANK,20120503,14:24:00,10120.5,10123.4,10110.55,10110.55,0
.NSEBANK,20120503,14:25:00,10109.9,10113.7,10107.25,10110.85,0
.NSEBANK,20120503,14:26:00,10110.85,10115.85,10106.65,10115.85,0
.NSEBANK,20120503,14:27:00,10115.85,10123.5,10115.85,10119.9,0
.NSEBANK,20120503,14:28:00,10119.9,10123.05,10117.15,10117.8,0
.NSEBANK,20120503,14:29:00,10117.8,10126.15,10117.55,10121.15,0
.NSEBANK,20120503,14:30:00,10121.15,10121.95,10105.95,10105.95,0
.NSEBANK,20120503,14:31:00,10109.45,10109.45,10100.25,10104.4,0
.NSEBANK,20120503,14:32:00,10104.4,10110.95,10103.55,10107.3,0
.NSEBANK,20120503,14:33:00,10107.3,10113.5,10107.3,10113.5,0
.NSEBANK,20120503,14:34:00,10113.5,10118.4,10109.75,10116.1,0
.NSEBANK,20120503,14:35:00,10116.1,10119.45,10115.25,10117.4,0
.NSEBANK,20120503,14:36:00,10117.4,10120.8,10117.4,10120.4,0
.NSEBANK,20120503,14:37:00,10120.85,10120.85,10111.25,10111.25,0
.NSEBANK,20120503,14:38:00,10111.25,10115.1,10109.6,10115.1,0
.NSEBANK,20120503,14:39:00,10115.1,10123.95,10115.1,10123.95,0
.NSEBANK,20120503,14:40:00,10123.95,10125.15,10120.7,10123.8,0
.NSEBANK,20120503,14:41:00,10123.8,10133.05,10123.8,10133.05,0
.NSEBANK,20120503,14:42:00,10133.05,10133.05,10122.75,10122.75,0
.NSEBANK,20120503,14:43:00,10122.75,10126.35,10122.75,10125.05,0
.NSEBANK,20120503,14:44:00,10125.05,10127.6,10125.05,10126.5,0
.NSEBANK,20120503,14:45:00,10126.5,10127.5,10121,10121,0
.NSEBANK,20120503,14:46:00,10121,10121,10114.4,10115.15,0
.NSEBANK,20120503,14:47:00,10115.15,10119.6,10115.15,10117.3,0
.NSEBANK,20120503,14:48:00,10117.3,10117.3,10109.7,10110,0
.NSEBANK,20120503,14:49:00,10110.7,10111.45,10106.9,10111.45,0
.NSEBANK,20120503,14:50:00,10111.75,10112.25,10109.85,10111.55,0
.NSEBANK,20120503,14:51:00,10111.55,10111.55,10108.8,10110.55,0
.NSEBANK,20120503,14:52:00,10110.55,10114.1,10108,10114.1,0
.NSEBANK,20120503,14:53:00,10114.1,10118.8,10114.05,10118.8,0
.NSEBANK,20120503,14:54:00,10118.1,10125.2,10116.55,10125.1,0
.NSEBANK,20120503,14:55:00,10126.2,10129.1,10123.1,10123.1,0
.NSEBANK,20120503,14:56:00,10123.1,10126.15,10123.1,10123.65,0
.NSEBANK,20120503,14:57:00,10123.65,10124.9,10120.55,10124.9,0
.NSEBANK,20120503,14:58:00,10124.9,10126.5,10124.1,10126.5,0
.NSEBANK,20120503,14:59:00,10126.2,10126.2,10118.9,10118.9,0
.NSEBANK,20120503,15:00:00,10116.5,10120.7,10116.5,10120.7,0
.NSEBANK,20120503,15:01:00,10120.7,10125.25,10118.65,10125.25,0
.NSEBANK,20120503,15:02:00,10125.25,10126.75,10124.4,10125.9,0
.NSEBANK,20120503,15:03:00,10125.9,10126.35,10120.3,10121.25,0
.NSEBANK,20120503,15:04:00,10121.25,10121.55,10119.85,10121.1,0
.NSEBANK,20120503,15:05:00,10121.1,10122.6,10119,10122.6,0
.NSEBANK,20120503,15:06:00,10122.6,10122.6,10119.2,10120.25,0

.NSEBANK,20120503,15:07:00,10120.25,10120.25,10115.7,10120.15,0
.NSEBANK,20120503,15:08:00,10120.15,10122.8,10120.15,10121.65,0
.NSEBANK,20120503,15:09:00,10121.65,10121.85,10116.95,10119.4,0
.NSEBANK,20120503,15:10:00,10119.4,10119.4,10116.15,10116.85,0
.NSEBANK,20120503,15:11:00,10117.85,10118.5,10116.65,10117.85,0
.NSEBANK,20120503,15:12:00,10116.85,10125.3,10116.85,10125.3,0
.NSEBANK,20120503,15:13:00,10125.3,10127.75,10125.3,10127.35,0
.NSEBANK,20120503,15:14:00,10127.35,10127.35,10118.3,10123.85,0
.NSEBANK,20120503,15:15:00,10123.85,10124.15,10120.2,10121.35,0
.NSEBANK,20120503,15:16:00,10122.4,10123.9,10121.5,10123.35,0
.NSEBANK,20120503,15:17:00,10122.15,10122.25,10111.9,10112.4,0
.NSEBANK,20120503,15:18:00,10112.4,10121.6,10112.4,10121.3,0
.NSEBANK,20120503,15:19:00,10121.3,10124.3,10121.2,10123.1,0
.NSEBANK,20120503,15:20:00,10123.1,10126.55,10120.4,10126.55,0
.NSEBANK,20120503,15:21:00,10126.55,10126.55,10122.55,10125.05,0
.NSEBANK,20120503,15:22:00,10125.05,10130.8,10124.9,10130.8,0
.NSEBANK,20120503,15:23:00,10130.8,10133.6,10130.8,10132.75,0
.NSEBANK,20120503,15:24:00,10132.75,10136.85,10132.75,10133.6,0
.NSEBANK,20120503,15:25:00,10133.6,10134.95,10131.2,10134.85,0
.NSEBANK,20120503,15:26:00,10134.85,10134.85,10130,10133.8,0
.NSEBANK,20120503,15:27:00,10133.8,10133.8,10131.7,10132.95,0
.NSEBANK,20120503,15:28:00,10132.95,10137.9,10132.5,10136.15,0
.NSEBANK,20120503,15:29:00,10136.9,10138.4,10134.2,10135.8,0