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

HDFC,20120801,09:16:00,690.25,691.4,689.25,690.4,43327
HDFC,20120801,09:17:00,690.45,693,690.4,693,41135
HDFC,20120801,09:18:00,693,695,693,694.5,68358
HDFC,20120801,09:19:00,694.55,695.3,693.5,694.9,58382
HDFC,20120801,09:20:00,694.8,696.2,694.55,696.1,21977
HDFC,20120801,09:21:00,696.1,696.8,695.5,696.5,25089
HDFC,20120801,09:22:00,696.95,697.55,696.4,697.15,38784
HDFC,20120801,09:23:00,697.15,697.5,697,697.4,20284
HDFC,20120801,09:24:00,697.35,697.9,697.15,697.9,23870
HDFC,20120801,09:25:00,697.9,698.75,697.85,698.3,34845
HDFC,20120801,09:26:00,698.25,700,698.25,700,65878
HDFC,20120801,09:27:00,699.75,700,699.75,699.95,40903
HDFC,20120801,09:28:00,699.95,699.95,699.55,699.6,17078
HDFC,20120801,09:29:00,699.6,699.95,699.3,699.8,29178
HDFC,20120801,09:30:00,699.95,699.95,699.6,699.9,15353
HDFC,20120801,09:31:00,699.9,699.95,699.65,699.75,20975
HDFC,20120801,09:32:00,699.75,699.9,699.2,699.3,28378
HDFC,20120801,09:33:00,699.3,699.6,699.3,699.45,4560
HDFC,20120801,09:34:00,699.5,699.7,699.1,699.2,5499
HDFC,20120801,09:35:00,699.35,699.45,699.05,699.05,4347
HDFC,20120801,09:36:00,699.1,699.1,698.45,698.5,6249
HDFC,20120801,09:37:00,698.5,698.5,697.45,697.6,5595
HDFC,20120801,09:38:00,697.95,698.95,697.7,698.95,9727
HDFC,20120801,09:39:00,699.05,699.5,698.7,698.7,16785
HDFC,20120801,09:40:00,698.7,699.5,698.15,698.9,14297
HDFC,20120801,09:41:00,698.7,698.95,698.65,698.8,2478
HDFC,20120801,09:42:00,698.8,698.95,697.35,698.3,9923
HDFC,20120801,09:43:00,698.75,698.75,697.85,698.15,17100
HDFC,20120801,09:44:00,698.45,698.95,698.25,698.8,12450
HDFC,20120801,09:45:00,698.55,698.95,698.55,698.7,11919
HDFC,20120801,09:46:00,698.7,698.75,698.6,698.75,12226
HDFC,20120801,09:47:00,698.65,698.75,698.5,698.55,15010
HDFC,20120801,09:48:00,698.45,698.5,697.65,698.45,15241
HDFC,20120801,09:49:00,698.2,698.7,698.15,698.35,12109
HDFC,20120801,09:50:00,698.3,698.75,698.3,698.65,12980
HDFC,20120801,09:51:00,698.65,698.65,698.2,698.45,5680
HDFC,20120801,09:52:00,698.45,698.5,698.25,698.3,5209
HDFC,20120801,09:53:00,698.25,698.25,697.65,697.8,3597
HDFC,20120801,09:54:00,697.8,698.25,697.8,698.2,5732
HDFC,20120801,09:55:00,698.2,698.2,697.75,697.85,6306
HDFC,20120801,09:56:00,697.95,697.95,697.5,697.5,5923
HDFC,20120801,09:57:00,697.5,697.75,697.15,697.45,2900
HDFC,20120801,09:58:00,697.6,697.65,696.8,696.8,9349
HDFC,20120801,09:59:00,696.65,697,696.5,696.8,1177
HDFC,20120801,10:00:00,696.85,696.85,696.15,696.25,4853
HDFC,20120801,10:01:00,696.25,696.25,695.5,695.8,6565
HDFC,20120801,10:02:00,695.6,696.5,695.6,696.35,5661
HDFC,20120801,10:03:00,696.4,696.4,695.6,695.65,7796
HDFC,20120801,10:04:00,695.75,695.75,695.6,695.6,6354
HDFC,20120801,10:05:00,695.6,695.8,695.55,695.7,3868
HDFC,20120801,10:06:00,695.7,695.8,695.7,695.8,4928
HDFC,20120801,10:07:00,696,696.35,695.95,696.25,4555
HDFC,20120801,10:08:00,696.1,696.5,696.05,696.35,3075
HDFC,20120801,10:09:00,696.45,696.45,696.15,696.15,5155
HDFC,20120801,10:10:00,696.25,696.5,696.15,696.45,3612
HDFC,20120801,10:11:00,696.4,696.5,696.3,696.45,3964
HDFC,20120801,10:12:00,696.05,696.05,695.35,695.45,4302
HDFC,20120801,10:13:00,695.75,695.85,695.5,695.8,1767
HDFC,20120801,10:14:00,695.75,695.9,695.5,695.5,5520

HDFC,20120801,10:15:00,695.5,695.7,695.45,695.65,4244
HDFC,20120801,10:16:00,695.65,695.65,695.5,695.5,3113
HDFC,20120801,10:17:00,695.5,695.55,695,695.15,4082
HDFC,20120801,10:18:00,695.2,695.2,694.55,694.75,3934
HDFC,20120801,10:19:00,694.6,694.75,694.6,694.75,5226
HDFC,20120801,10:20:00,694.75,694.75,693.15,693.55,19059
HDFC,20120801,10:21:00,694.2,694.2,693.5,693.85,5441
HDFC,20120801,10:22:00,693.75,693.75,693.5,693.65,3913
HDFC,20120801,10:23:00,693.65,693.7,693.45,693.45,5765
HDFC,20120801,10:24:00,693.5,693.5,693.1,693.4,12641
HDFC,20120801,10:25:00,693.4,693.5,693.3,693.5,7188
HDFC,20120801,10:26:00,693.5,694.25,693.45,694.1,3691
HDFC,20120801,10:27:00,694.25,694.45,694,694.2,4179
HDFC,20120801,10:28:00,694.2,694.7,694.2,694.7,5432
HDFC,20120801,10:29:00,694.7,694.7,694.35,694.35,4615
HDFC,20120801,10:30:00,694.5,694.65,694.35,694.5,3578
HDFC,20120801,10:31:00,694.55,694.6,694.5,694.6,3570
HDFC,20120801,10:32:00,694.7,694.8,694.5,694.55,4378
HDFC,20120801,10:33:00,694.65,694.65,694.2,694.4,5937
HDFC,20120801,10:34:00,694.35,694.6,694.35,694.35,3708
HDFC,20120801,10:35:00,694.7,694.7,694.4,694.5,2398
HDFC,20120801,10:36:00,694.5,694.95,694.45,694.9,4433
HDFC,20120801,10:37:00,694.7,694.95,694.7,694.85,2275
HDFC,20120801,10:38:00,694.75,694.9,694.75,694.75,4937
HDFC,20120801,10:39:00,694.85,694.85,694.75,694.8,1754
HDFC,20120801,10:40:00,694.85,694.9,694.8,694.85,7462
HDFC,20120801,10:41:00,694.85,694.85,694.85,694.85,659
HDFC,20120801,10:42:00,694.85,694.9,694.8,694.85,2960
HDFC,20120801,10:43:00,694.85,695.75,694.85,695.65,13815
HDFC,20120801,10:44:00,695.4,695.5,695.4,695.45,2032
HDFC,20120801,10:45:00,695.5,695.8,695.4,695.65,7213
HDFC,20120801,10:46:00,695.65,695.9,695.6,695.9,3655
HDFC,20120801,10:47:00,695.9,696.5,695.9,696.25,6808
HDFC,20120801,10:48:00,696.4,696.95,696.3,696.9,10501
HDFC,20120801,10:49:00,696.8,697,696.7,696.85,7116
HDFC,20120801,10:50:00,696.85,697,696.8,696.9,3615
HDFC,20120801,10:51:00,696.9,696.9,696.45,696.5,3506
HDFC,20120801,10:52:00,696.5,696.65,696.2,696.2,5283
HDFC,20120801,10:53:00,696.4,696.45,696.2,696.3,3535
HDFC,20120801,10:54:00,696.35,696.35,696.05,696.2,3293
HDFC,20120801,10:55:00,696.05,696.05,695.7,695.7,4415
HDFC,20120801,10:56:00,695.7,695.8,695.5,695.8,8628
HDFC,20120801,10:57:00,695.8,696.35,695.75,696.25,7032
HDFC,20120801,10:58:00,696,696.25,696,696.2,2744
HDFC,20120801,10:59:00,696.2,696.45,696.1,696.45,8001
HDFC,20120801,11:00:00,696.45,696.45,696.4,696.45,5103
HDFC,20120801,11:01:00,696.45,697.5,696.4,697.2,42119
HDFC,20120801,11:02:00,697.6,697.7,697.25,697.6,5481
HDFC,20120801,11:03:00,697.5,697.9,697.4,697.55,5893
HDFC,20120801,11:04:00,697.85,697.85,697.5,697.6,3247
HDFC,20120801,11:05:00,697.6,697.75,697.45,697.7,3640
HDFC,20120801,11:06:00,697.7,697.7,697.45,697.5,5162
HDFC,20120801,11:07:00,697.5,697.9,697.5,697.75,4547
HDFC,20120801,11:08:00,697.8,697.8,697.65,697.8,3163
HDFC,20120801,11:09:00,697.8,697.8,697.65,697.8,2555
HDFC,20120801,11:10:00,697.8,697.9,697.75,697.75,3746
HDFC,20120801,11:11:00,697.85,697.85,697.8,697.8,5948
HDFC,20120801,11:12:00,697.85,697.85,697.5,697.65,4711
HDFC,20120801,11:13:00,697.7,697.75,697.7,697.7,3614
HDFC,20120801,11:14:00,697.65,697.65,697.2,697.2,3466

HDFC,20120801,11:15:00,697.5,697.6,697.15,697.45,1645
HDFC,20120801,11:16:00,697.45,697.9,697.45,697.8,3214
HDFC,20120801,11:17:00,697.8,697.8,697.75,697.8,6534
HDFC,20120801,11:18:00,697.7,697.8,697.65,697.7,1970
HDFC,20120801,11:19:00,697.7,697.9,697.7,697.9,4978
HDFC,20120801,11:20:00,697.9,697.9,697.35,697.7,4549
HDFC,20120801,11:21:00,697.55,697.9,697.25,697.65,5309
HDFC,20120801,11:22:00,697.5,697.65,697.5,697.55,929
HDFC,20120801,11:23:00,697.55,697.8,697.5,697.55,3722
HDFC,20120801,11:24:00,697.55,697.8,697.35,697.35,6363
HDFC,20120801,11:25:00,697.25,697.7,697.15,697.7,4452
HDFC,20120801,11:26:00,697.75,697.75,697.5,697.5,5620
HDFC,20120801,11:27:00,697.5,697.7,697.4,697.6,2997
HDFC,20120801,11:28:00,697.6,698,697.6,697.8,31381
HDFC,20120801,11:29:00,697.9,698.4,697.8,698.4,7369
HDFC,20120801,11:30:00,698.45,698.9,698.45,698.8,10926
HDFC,20120801,11:31:00,698.8,698.9,698.65,698.9,16657
HDFC,20120801,11:32:00,698.9,699.9,698.85,699.15,31882
HDFC,20120801,11:33:00,699.2,699.3,698.8,699,7155
HDFC,20120801,11:34:00,698.95,699,698.6,698.85,6496
HDFC,20120801,11:35:00,698.8,698.85,698.4,698.65,3938
HDFC,20120801,11:36:00,698.65,698.95,698.65,698.95,1733
HDFC,20120801,11:37:00,698.85,699,698.65,698.65,5847
HDFC,20120801,11:38:00,698.75,698.95,698.65,698.9,4038
HDFC,20120801,11:39:00,698.95,698.95,698.65,698.75,3849
HDFC,20120801,11:40:00,698.75,698.8,698.6,698.6,3917
HDFC,20120801,11:41:00,698.6,698.6,697.6,698,3913
HDFC,20120801,11:42:00,698,698.4,697.6,698.4,4717
HDFC,20120801,11:43:00,698.35,698.4,697.65,697.65,4631
HDFC,20120801,11:44:00,698,698,697.75,697.95,4604
HDFC,20120801,11:45:00,697.95,698,697.8,698,2798
HDFC,20120801,11:46:00,698,698.4,697.85,698.05,2997
HDFC,20120801,11:47:00,698.3,699,698.3,698.7,18346
HDFC,20120801,11:48:00,698.7,698.75,698.35,698.6,2527
HDFC,20120801,11:49:00,698.55,698.75,698.55,698.7,4175
HDFC,20120801,11:50:00,698.6,699.4,698.6,699.15,17517
HDFC,20120801,11:51:00,699.4,699.4,698.7,698.85,10192
HDFC,20120801,11:52:00,698.9,699,698.65,698.8,1791
HDFC,20120801,11:53:00,698.85,699,698.8,698.8,4632
HDFC,20120801,11:54:00,698.95,699,698.8,698.8,3929
HDFC,20120801,11:55:00,698.8,699,698.35,698.7,3634
HDFC,20120801,11:56:00,698.95,699,698.6,698.85,2892
HDFC,20120801,11:57:00,698.95,698.95,698.55,698.65,3813
HDFC,20120801,11:58:00,698.65,698.95,698.65,698.65,3756
HDFC,20120801,11:59:00,698.95,698.95,698.65,698.9,4377
HDFC,20120801,12:00:00,698.9,698.9,698.6,698.9,4913
HDFC,20120801,12:01:00,698.65,698.95,698.65,698.95,5968
HDFC,20120801,12:02:00,698.9,698.9,698.55,698.8,4224
HDFC,20120801,12:03:00,698.8,698.9,698.55,698.6,5576
HDFC,20120801,12:04:00,698.9,698.95,698.8,698.8,6023
HDFC,20120801,12:05:00,698.9,698.95,698.6,698.85,5237
HDFC,20120801,12:06:00,698.85,698.9,698.4,698.5,7050
HDFC,20120801,12:07:00,698.5,698.85,698.35,698.85,8255
HDFC,20120801,12:08:00,698.85,698.85,698.55,698.75,7450
HDFC,20120801,12:09:00,698.75,698.75,698.4,698.4,6058
HDFC,20120801,12:10:00,698.75,698.75,698.4,698.65,5750
HDFC,20120801,12:11:00,698.7,698.75,698.6,698.75,4749
HDFC,20120801,12:12:00,698.75,698.75,698.5,698.75,13337
HDFC,20120801,12:13:00,698.75,698.75,698.25,698.75,4641
HDFC,20120801,12:14:00,698.45,698.75,698.35,698.75,3934

HDFC,20120801,12:15:00,698.75,698.75,698.55,698.75,4743
HDFC,20120801,12:16:00,698.75,698.75,698.6,698.65,3401
HDFC,20120801,12:17:00,698.75,698.75,698.55,698.75,4591
HDFC,20120801,12:18:00,698.75,698.85,698.5,698.85,3202
HDFC,20120801,12:19:00,698.85,698.85,698.65,698.65,4088
HDFC,20120801,12:20:00,698.65,698.95,698.65,698.95,6212
HDFC,20120801,12:21:00,698.95,698.95,698.65,698.75,5433
HDFC,20120801,12:22:00,698.9,699.5,698.75,699.35,15701
HDFC,20120801,12:23:00,699.5,699.85,699.3,699.4,6687
HDFC,20120801,12:24:00,699.8,701.2,699.4,700.9,130723
HDFC,20120801,12:25:00,700.95,701,700.15,700.3,9504
HDFC,20120801,12:26:00,700.3,700.4,700.2,700.2,6161
HDFC,20120801,12:27:00,700.25,700.35,700,700.25,4556
HDFC,20120801,12:28:00,700.4,700.75,700.25,700.75,6907
HDFC,20120801,12:29:00,700.75,700.75,700,700.45,10325
HDFC,20120801,12:30:00,700.45,700.5,700,700.35,3760
HDFC,20120801,12:31:00,700.4,700.4,700,700.25,4042
HDFC,20120801,12:32:00,700.35,700.5,700,700.5,6457
HDFC,20120801,12:33:00,700.75,701,700.6,701,5489
HDFC,20120801,12:34:00,701,701,700.85,701,12409
HDFC,20120801,12:35:00,701,701.25,700.9,701.25,8119
HDFC,20120801,12:36:00,701.4,701.65,701.2,701.6,11766
HDFC,20120801,12:37:00,701.65,701.8,701.6,701.8,15059
HDFC,20120801,12:38:00,701.8,701.95,701.75,701.9,8946
HDFC,20120801,12:39:00,701.95,701.95,701.5,701.5,7536
HDFC,20120801,12:40:00,701.55,701.95,701.55,701.95,7453
HDFC,20120801,12:41:00,701.95,701.95,701.55,701.7,4510
HDFC,20120801,12:42:00,701.85,701.9,701.55,701.8,4972
HDFC,20120801,12:43:00,701.9,701.95,701.8,701.9,3716
HDFC,20120801,12:44:00,701.9,701.95,701.8,701.85,4705
HDFC,20120801,12:45:00,701.85,701.95,701.8,701.8,4497
HDFC,20120801,12:46:00,701.85,701.9,701.45,701.45,6472
HDFC,20120801,12:47:00,701.6,701.6,701,701.1,12608
HDFC,20120801,12:48:00,701.4,701.5,700.5,700.85,14488
HDFC,20120801,12:49:00,700.9,701,700.25,700.4,9940
HDFC,20120801,12:50:00,700.5,700.9,699.55,699.9,14158
HDFC,20120801,12:51:00,699.9,700.65,699.9,700,15707
HDFC,20120801,12:52:00,700,700,699.8,699.8,9941
HDFC,20120801,12:53:00,699.9,700,699.85,700,9094
HDFC,20120801,12:54:00,700,700,699.95,700,1617
HDFC,20120801,12:55:00,700,700,699.95,699.95,6170
HDFC,20120801,12:56:00,700,700,699.95,699.95,3453
HDFC,20120801,12:57:00,699.95,700,699.7,699.9,3799
HDFC,20120801,12:58:00,700,700,699.7,700,3136
HDFC,20120801,12:59:00,700,700,699.9,700,3571
HDFC,20120801,13:00:00,699.9,700,699.9,700,1796
HDFC,20120801,13:01:00,700,700,699.95,699.95,5611
HDFC,20120801,13:02:00,699.95,700,699.95,700,3801
HDFC,20120801,13:03:00,699.95,700,699.95,700,3296
HDFC,20120801,13:04:00,699.95,700.35,699.95,700.35,4190
HDFC,20120801,13:05:00,700.65,700.65,699.5,699.7,5415
HDFC,20120801,13:06:00,699.9,700,699.9,700,2054
HDFC,20120801,13:07:00,700,700,699.75,699.75,5481
HDFC,20120801,13:08:00,699.95,700,699.9,700,3362
HDFC,20120801,13:09:00,700,700,699.95,699.95,6369
HDFC,20120801,13:10:00,700,700.4,700,700.35,4928
HDFC,20120801,13:11:00,700.35,700.85,700.05,700.75,4014
HDFC,20120801,13:12:00,700.75,701,700.5,700.5,4333
HDFC,20120801,13:13:00,700.55,700.95,700,700,5737
HDFC,20120801,13:14:00,700,700.1,699.9,700.1,5545

HDFC,20120801,13:15:00,700.05,700.45,699.6,699.6,3333
HDFC,20120801,13:16:00,699.9,699.9,699.3,699.9,7778
HDFC,20120801,13:17:00,699.85,699.9,699.8,699.8,3759
HDFC,20120801,13:18:00,699.9,700,699.8,700,5641
HDFC,20120801,13:19:00,700,700.35,699.95,700,3871
HDFC,20120801,13:20:00,700,700,699.95,700,3588
HDFC,20120801,13:21:00,700,700,699.85,699.85,5003
HDFC,20120801,13:22:00,700.35,700.35,699.5,699.5,5167
HDFC,20120801,13:23:00,699.85,700.35,699.85,700.35,11911
HDFC,20120801,13:24:00,700.2,700.45,699.5,699.7,5587
HDFC,20120801,13:25:00,699.7,699.95,699.7,699.9,3247
HDFC,20120801,13:26:00,699.95,699.95,699.8,699.8,3693
HDFC,20120801,13:27:00,699.8,699.8,699.35,699.45,5288
HDFC,20120801,13:28:00,699.45,699.7,699.4,699.7,13265
HDFC,20120801,13:29:00,699.75,700,699.55,699.85,5395
HDFC,20120801,13:30:00,699.75,699.9,699.7,699.9,3347
HDFC,20120801,13:31:00,699.9,700,699.85,700,4775
HDFC,20120801,13:32:00,700,700,699.85,700,8384
HDFC,20120801,13:33:00,700,700,699.85,699.9,1506
HDFC,20120801,13:34:00,699.95,699.95,699.8,699.85,5414
HDFC,20120801,13:35:00,699.9,699.95,699.3,699.5,7578
HDFC,20120801,13:36:00,699.45,700,699.45,699.95,8200
HDFC,20120801,13:37:00,699.65,699.95,699.65,699.9,2530
HDFC,20120801,13:38:00,699.95,700,699.85,700,8508
HDFC,20120801,13:39:00,700,700,699.9,700,5441
HDFC,20120801,13:40:00,700,700,699.9,699.95,2717
HDFC,20120801,13:41:00,700,700,699.9,699.95,4082
HDFC,20120801,13:42:00,699.95,700.5,699.95,700,18154
HDFC,20120801,13:43:00,700.15,700.5,699.95,700.5,5370
HDFC,20120801,13:44:00,700.45,700.5,700.05,700.3,6075
HDFC,20120801,13:45:00,700.4,700.75,700.15,700.35,4655
HDFC,20120801,13:46:00,700.4,700.85,700.4,700.7,4818
HDFC,20120801,13:47:00,700.65,700.9,700.45,700.9,3204
HDFC,20120801,13:48:00,700.9,700.9,700.3,700.45,7538
HDFC,20120801,13:49:00,700.45,700.45,700.25,700.4,7322
HDFC,20120801,13:50:00,700.4,700.45,700.25,700.45,3444
HDFC,20120801,13:51:00,700.45,700.85,700.4,700.85,9207
HDFC,20120801,13:52:00,700.8,700.85,700.8,700.85,7022
HDFC,20120801,13:53:00,700.75,700.85,700.7,700.8,3692
HDFC,20120801,13:54:00,700.75,700.85,700.65,700.85,3590
HDFC,20120801,13:55:00,700.8,701,700.8,701,9954
HDFC,20120801,13:56:00,700.95,701,700.85,700.95,5347
HDFC,20120801,13:57:00,701,701,700.95,700.95,6979
HDFC,20120801,13:58:00,700.85,700.95,700.6,700.7,4223
HDFC,20120801,13:59:00,700.7,700.95,700.65,700.95,5531
HDFC,20120801,14:00:00,700.95,701,700.8,700.8,5494
HDFC,20120801,14:01:00,700.25,700.9,700.25,700.3,5494
HDFC,20120801,14:02:00,700.55,700.85,700.5,700.85,4218
HDFC,20120801,14:03:00,700.85,700.85,700,700.45,6017
HDFC,20120801,14:04:00,700.5,700.9,700.45,700.9,4282
HDFC,20120801,14:05:00,700.9,700.9,700.55,700.7,3931
HDFC,20120801,14:06:00,700.65,700.7,700.15,700.5,5150
HDFC,20120801,14:07:00,700.5,701,700.2,700.5,6551
HDFC,20120801,14:08:00,700.75,700.75,700.4,700.45,4217
HDFC,20120801,14:09:00,700.4,700.6,700.25,700.35,5402
HDFC,20120801,14:10:00,700.3,700.6,700.15,700.25,4856
HDFC,20120801,14:11:00,700.1,700.5,700,700.45,4247
HDFC,20120801,14:12:00,700.15,700.7,700.1,700.5,4249
HDFC,20120801,14:13:00,700.45,700.5,700.05,700.5,6516
HDFC,20120801,14:14:00,700.3,700.45,700.05,700.45,4165

HDFC,20120801,14:15:00,700.45,700.9,700.15,700.75,5665
HDFC,20120801,14:16:00,700.75,700.75,700.35,700.5,9130
HDFC,20120801,14:17:00,700.75,700.8,700.35,700.8,5904
HDFC,20120801,14:18:00,700.7,700.75,700.5,700.75,3961
HDFC,20120801,14:19:00,700.75,700.85,700.5,700.55,4806
HDFC,20120801,14:20:00,700.85,700.85,700.55,700.85,4485
HDFC,20120801,14:21:00,700.85,700.85,700.55,700.85,4054
HDFC,20120801,14:22:00,700.8,700.85,700.65,700.8,2922
HDFC,20120801,14:23:00,700.8,700.8,700.2,700.75,9827
HDFC,20120801,14:24:00,700.75,700.85,700.55,700.85,6680
HDFC,20120801,14:25:00,700.85,700.9,700.75,700.9,9870
HDFC,20120801,14:26:00,700.75,700.95,700.7,700.75,3966
HDFC,20120801,14:27:00,700.9,701.45,700.75,701.05,5260
HDFC,20120801,14:28:00,701.75,701.95,701.1,701.55,6982
HDFC,20120801,14:29:00,701.45,701.9,701.35,701.5,8274
HDFC,20120801,14:30:00,701.5,701.95,701.35,701.55,11755
HDFC,20120801,14:31:00,701.8,701.95,701.65,701.95,6905
HDFC,20120801,14:32:00,701.75,701.95,701.75,701.95,5865
HDFC,20120801,14:33:00,701.95,701.95,701.6,701.7,6819
HDFC,20120801,14:34:00,701.7,701.7,701.55,701.6,7030
HDFC,20120801,14:35:00,701.75,701.75,701.4,701.45,5024
HDFC,20120801,14:36:00,701.5,701.75,701.45,701.75,3962
HDFC,20120801,14:37:00,701.5,701.9,701.45,701.5,11064
HDFC,20120801,14:38:00,701.5,701.9,701.45,701.5,13392
HDFC,20120801,14:39:00,701.5,701.85,701.4,701.45,3929
HDFC,20120801,14:40:00,701.5,701.8,701.4,701.5,4577
HDFC,20120801,14:41:00,701.5,701.8,701.35,701.5,4489
HDFC,20120801,14:42:00,701.45,701.75,701.2,701.45,7186
HDFC,20120801,14:43:00,701.5,701.8,701.45,701.5,6310
HDFC,20120801,14:44:00,701.5,701.75,701.4,701.45,5577
HDFC,20120801,14:45:00,701.5,701.75,701.4,701.75,5638
HDFC,20120801,14:46:00,701.4,701.8,701.4,701.5,15145
HDFC,20120801,14:47:00,701.5,701.85,701.45,701.5,28632
HDFC,20120801,14:48:00,701.5,701.9,701.4,701.5,8644
HDFC,20120801,14:49:00,701.5,701.85,701.4,701.4,5693
HDFC,20120801,14:50:00,701.4,701.5,701.05,701.2,2565
HDFC,20120801,14:51:00,701.15,701.75,701.05,701.15,2346
HDFC,20120801,14:52:00,701.1,701.75,701,701.5,4031
HDFC,20120801,14:53:00,701.5,701.5,700.8,700.8,3915
HDFC,20120801,14:54:00,700.85,701.35,700.75,700.8,3679
HDFC,20120801,14:55:00,700.8,701,700.6,700.95,2547
HDFC,20120801,14:56:00,700.95,700.95,700.5,700.95,3002
HDFC,20120801,14:57:00,701,701,700.7,700.7,2736
HDFC,20120801,14:58:00,700.7,700.95,700.35,700.5,4142
HDFC,20120801,14:59:00,700.5,700.5,700.05,700.15,3980
HDFC,20120801,15:00:00,700.35,700.5,700,700.35,7561
HDFC,20120801,15:01:00,700.1,700.75,700,700.5,9515
HDFC,20120801,15:02:00,700.5,700.75,699.95,699.95,12562
HDFC,20120801,15:03:00,700,700.35,699.95,700,21201
HDFC,20120801,15:04:00,700,700,699.8,700,7062
HDFC,20120801,15:05:00,700,700.3,699.75,700,8987
HDFC,20120801,15:06:00,700,700.3,699.95,700,7641
HDFC,20120801,15:07:00,700,700,699.95,699.95,5096
HDFC,20120801,15:08:00,700,700,699.95,700,7610
HDFC,20120801,15:09:00,699.95,700,699.85,700,8139
HDFC,20120801,15:10:00,700,700,699.8,700,8398
HDFC,20120801,15:11:00,700,700,699.8,699.9,4999
HDFC,20120801,15:12:00,700,700,699.6,699.9,9359
HDFC,20120801,15:13:00,699.6,699.95,699.6,699.9,8081
HDFC,20120801,15:14:00,699.9,699.95,699.7,699.75,13097

HDFC,20120801,15:15:00,699.8,699.95,699.75,699.85,11135
HDFC,20120801,15:16:00,699.9,699.9,699.6,699.75,11662
HDFC,20120801,15:17:00,699.75,699.9,699.75,699.8,11801
HDFC,20120801,15:18:00,699.8,699.9,699.75,699.9,11424
HDFC,20120801,15:19:00,699.8,699.9,699.6,699.6,12580
HDFC,20120801,15:20:00,699.6,699.8,699.6,699.8,9213
HDFC,20120801,15:21:00,699.65,699.9,699.65,699.75,12348
HDFC,20120801,15:22:00,699.9,699.9,699.75,699.9,10876
HDFC,20120801,15:23:00,699.9,699.95,699.8,699.9,11878
HDFC,20120801,15:24:00,699.9,700,699.8,699.9,30215
HDFC,20120801,15:25:00,699.9,699.9,699.35,699.5,11184
HDFC,20120801,15:26:00,699.45,699.75,699,699.7,8383
HDFC,20120801,15:27:00,699.7,699.7,699,699.65,13226
HDFC,20120801,15:28:00,699.3,699.7,699.3,699.65,4367
HDFC,20120801,15:29:00,699.65,699.7,699.2,699.5,2571