ADANIPORTS,20210325,09:08,711.00,711.00,711.00,711.

00,27677,0
ADANIPORTS,20210325,09:16,711.10,712.35,702.10,707.30,383996,0
ADANIPORTS,20210325,09:17,707.80,707.80,703.85,704.15,176271,0
ADANIPORTS,20210325,09:18,704.05,704.50,695.40,698.80,259032,0
ADANIPORTS,20210325,09:19,698.95,701.95,698.65,699.35,191452,0
ADANIPORTS,20210325,09:20,699.25,699.70,697.80,697.80,120075,0
ADANIPORTS,20210325,09:21,697.65,698.00,693.80,694.15,236530,0
ADANIPORTS,20210325,09:22,694.00,694.35,691.30,693.80,246971,0
ADANIPORTS,20210325,09:23,693.55,694.10,692.05,692.40,155406,0
ADANIPORTS,20210325,09:24,692.05,692.05,690.35,690.65,150097,0
ADANIPORTS,20210325,09:25,690.30,690.65,687.55,690.00,228721,0
ADANIPORTS,20210325,09:26,690.00,694.85,689.65,693.80,201927,0
ADANIPORTS,20210325,09:27,693.25,693.60,689.45,690.15,160710,0
ADANIPORTS,20210325,09:28,690.00,690.35,688.75,689.00,172016,0
ADANIPORTS,20210325,09:29,688.65,693.45,688.65,690.60,111620,0
ADANIPORTS,20210325,09:30,690.75,691.85,690.40,690.90,51266,0
ADANIPORTS,20210325,09:31,690.60,693.85,690.60,693.85,95375,0
ADANIPORTS,20210325,09:32,693.85,696.30,693.50,694.10,184775,0
ADANIPORTS,20210325,09:33,694.25,695.55,693.75,694.20,87544,0
ADANIPORTS,20210325,09:34,694.15,696.25,694.15,694.80,94930,0
ADANIPORTS,20210325,09:35,695.05,695.25,693.60,693.60,78631,0
ADANIPORTS,20210325,09:36,693.95,694.80,693.60,694.40,70077,0
ADANIPORTS,20210325,09:37,695.00,696.00,694.60,695.70,70544,0
ADANIPORTS,20210325,09:38,695.95,697.45,695.30,697.00,88564,0
ADANIPORTS,20210325,09:39,697.00,701.60,696.35,701.40,180657,0
ADANIPORTS,20210325,09:40,701.35,701.60,699.35,701.25,143642,0
ADANIPORTS,20210325,09:41,701.60,704.80,701.30,702.80,237146,0
ADANIPORTS,20210325,09:42,702.70,703.35,700.05,700.05,120026,0
ADANIPORTS,20210325,09:43,700.05,702.50,698.85,702.30,113987,0
ADANIPORTS,20210325,09:44,702.15,703.00,700.65,701.95,66328,0
ADANIPORTS,20210325,09:45,702.05,702.35,700.30,700.30,46336,0
ADANIPORTS,20210325,09:46,700.25,700.50,696.25,696.25,111253,0
ADANIPORTS,20210325,09:47,696.55,699.75,696.00,697.40,91507,0
ADANIPORTS,20210325,09:48,697.40,698.45,696.50,697.30,46379,0
ADANIPORTS,20210325,09:49,697.25,697.65,696.60,696.90,35354,0
ADANIPORTS,20210325,09:50,696.50,699.80,696.50,699.45,45137,0
ADANIPORTS,20210325,09:51,699.75,700.00,698.55,699.30,47915,0
ADANIPORTS,20210325,09:52,699.50,699.95,697.85,698.80,44825,0
ADANIPORTS,20210325,09:53,698.75,699.65,698.40,698.45,55985,0
ADANIPORTS,20210325,09:54,698.45,698.50,696.95,697.25,61187,0
ADANIPORTS,20210325,09:55,697.50,698.50,697.05,698.50,31405,0
ADANIPORTS,20210325,09:56,698.25,699.45,698.00,698.85,39436,0
ADANIPORTS,20210325,09:57,699.00,699.45,697.50,697.85,25102,0
ADANIPORTS,20210325,09:58,698.10,698.15,696.65,696.95,32635,0
ADANIPORTS,20210325,09:59,696.95,698.00,696.95,698.00,16829,0
ADANIPORTS,20210325,10:00,697.55,697.80,696.55,696.75,23473,0
ADANIPORTS,20210325,10:01,697.00,698.05,696.70,697.70,28017,0
ADANIPORTS,20210325,10:02,697.70,699.00,697.70,699.00,27401,0
ADANIPORTS,20210325,10:03,699.00,699.90,698.70,699.05,33870,0
ADANIPORTS,20210325,10:04,699.05,699.70,698.55,699.70,23531,0
ADANIPORTS,20210325,10:05,699.80,700.95,699.25,700.50,64653,0
ADANIPORTS,20210325,10:06,700.50,701.60,700.10,700.75,43417,0
ADANIPORTS,20210325,10:07,700.40,700.90,700.20,700.25,31161,0
ADANIPORTS,20210325,10:08,700.30,700.80,699.10,699.10,26263,0
ADANIPORTS,20210325,10:09,699.15,701.55,699.10,701.00,53833,0
ADANIPORTS,20210325,10:10,701.30,701.45,699.50,701.00,36366,0
ADANIPORTS,20210325,10:11,701.30,701.50,700.70,700.70,21513,0
ADANIPORTS,20210325,10:12,700.70,703.00,700.45,703.00,58108,0
ADANIPORTS,20210325,10:13,702.90,703.70,702.00,702.00,60717,0
ADANIPORTS,20210325,10:14,702.20,703.00,702.00,702.90,28598,0
ADANIPORTS,20210325,10:15,702.60,703.00,701.15,701.55,36994,0
ADANIPORTS,20210325,10:16,701.20,702.45,701.20,701.85,21980,0
ADANIPORTS,20210325,10:17,702.15,702.20,700.25,700.75,22298,0
ADANIPORTS,20210325,10:18,700.85,701.90,700.40,701.45,55700,0
ADANIPORTS,20210325,10:19,701.45,701.45,699.50,699.90,30225,0
ADANIPORTS,20210325,10:20,699.85,700.40,698.05,698.25,48617,0
ADANIPORTS,20210325,10:21,698.50,698.80,697.00,698.55,89734,0
ADANIPORTS,20210325,10:22,698.25,698.25,697.05,697.25,21810,0
ADANIPORTS,20210325,10:23,697.10,699.00,697.00,698.50,33539,0
ADANIPORTS,20210325,10:24,698.60,699.30,698.00,699.10,14496,0
ADANIPORTS,20210325,10:25,699.25,699.95,699.10,699.40,23492,0
ADANIPORTS,20210325,10:26,699.70,701.15,699.45,700.75,33452,0
ADANIPORTS,20210325,10:27,700.75,701.00,699.65,699.90,16398,0
ADANIPORTS,20210325,10:28,699.60,699.85,698.05,698.25,19799,0
ADANIPORTS,20210325,10:29,698.45,698.55,698.00,698.50,15837,0
ADANIPORTS,20210325,10:30,698.65,698.85,698.20,698.50,13083,0
ADANIPORTS,20210325,10:31,698.50,698.95,698.20,698.90,8093,0
ADANIPORTS,20210325,10:32,698.90,700.00,698.50,699.65,19857,0
ADANIPORTS,20210325,10:33,699.50,699.75,699.10,699.25,11066,0
ADANIPORTS,20210325,10:34,699.25,699.40,698.55,699.00,9069,0
ADANIPORTS,20210325,10:35,699.00,699.00,698.00,698.00,19294,0
ADANIPORTS,20210325,10:36,698.00,698.80,697.80,698.55,34065,0
ADANIPORTS,20210325,10:37,698.55,699.00,698.50,698.70,10301,0
ADANIPORTS,20210325,10:38,698.70,698.70,698.00,698.30,15927,0
ADANIPORTS,20210325,10:39,698.05,699.00,698.05,698.95,16875,0
ADANIPORTS,20210325,10:40,698.95,699.85,698.70,699.55,20920,0
ADANIPORTS,20210325,10:41,699.15,699.50,698.70,698.70,12452,0
ADANIPORTS,20210325,10:42,698.45,698.90,698.40,698.60,12518,0
ADANIPORTS,20210325,10:43,698.60,698.70,698.05,698.25,9448,0
ADANIPORTS,20210325,10:44,698.30,698.30,697.50,697.55,26853,0
ADANIPORTS,20210325,10:45,697.80,698.10,697.10,697.20,31188,0
ADANIPORTS,20210325,10:46,697.25,698.35,697.25,698.00,20952,0
ADANIPORTS,20210325,10:47,697.95,698.00,697.50,697.75,11326,0
ADANIPORTS,20210325,10:48,697.75,698.50,697.70,698.20,26524,0
ADANIPORTS,20210325,10:49,698.20,698.90,698.10,698.65,17359,0
ADANIPORTS,20210325,10:50,698.55,699.55,698.55,699.15,25188,0
ADANIPORTS,20210325,10:51,699.00,699.95,698.65,699.65,22371,0
ADANIPORTS,20210325,10:52,699.95,700.50,698.95,699.95,31993,0
ADANIPORTS,20210325,10:53,700.15,700.50,698.90,699.00,20522,0
ADANIPORTS,20210325,10:54,698.90,699.20,697.50,698.10,37279,0
ADANIPORTS,20210325,10:55,698.45,698.45,697.25,697.40,25367,0
ADANIPORTS,20210325,10:56,697.40,697.65,697.00,697.00,33555,0
ADANIPORTS,20210325,10:57,697.20,697.80,697.10,697.75,19185,0
ADANIPORTS,20210325,10:58,697.85,699.40,697.55,699.00,27900,0
ADANIPORTS,20210325,10:59,699.00,699.60,698.75,699.20,22931,0
ADANIPORTS,20210325,11:00,699.20,699.35,699.00,699.25,6669,0
ADANIPORTS,20210325,11:01,699.25,699.25,698.40,698.80,11830,0
ADANIPORTS,20210325,11:02,698.80,698.85,697.25,697.75,19832,0
ADANIPORTS,20210325,11:03,697.90,698.10,697.50,698.00,6734,0
ADANIPORTS,20210325,11:04,698.00,698.00,697.55,697.90,8091,0
ADANIPORTS,20210325,11:05,697.60,698.80,697.30,698.80,21553,0
ADANIPORTS,20210325,11:06,698.35,698.45,697.60,697.65,8998,0
ADANIPORTS,20210325,11:07,697.95,698.00,697.50,697.95,11938,0
ADANIPORTS,20210325,11:08,697.60,698.65,697.60,698.35,14756,0
ADANIPORTS,20210325,11:09,698.35,698.45,697.70,697.70,8018,0
ADANIPORTS,20210325,11:10,697.95,697.95,697.50,697.50,4818,0
ADANIPORTS,20210325,11:11,697.50,697.55,697.30,697.50,18174,0
ADANIPORTS,20210325,11:12,697.30,697.50,697.10,697.40,17486,0
ADANIPORTS,20210325,11:13,697.40,697.40,697.00,697.00,19942,0
ADANIPORTS,20210325,11:14,697.00,697.00,694.50,695.30,152964,0
ADANIPORTS,20210325,11:15,695.75,695.75,695.05,695.50,39118,0
ADANIPORTS,20210325,11:16,695.85,697.40,695.80,696.65,33892,0
ADANIPORTS,20210325,11:17,696.65,697.90,696.20,697.50,32540,0
ADANIPORTS,20210325,11:18,697.50,697.75,697.15,697.15,13747,0
ADANIPORTS,20210325,11:19,697.45,698.60,697.20,698.35,37178,0
ADANIPORTS,20210325,11:20,698.10,698.55,697.85,698.25,31015,0
ADANIPORTS,20210325,11:21,698.50,699.40,697.70,698.60,54514,0
ADANIPORTS,20210325,11:22,698.60,699.40,698.45,699.00,28529,0
ADANIPORTS,20210325,11:23,699.10,699.35,698.50,698.75,26223,0
ADANIPORTS,20210325,11:24,698.50,699.40,698.25,699.30,13332,0
ADANIPORTS,20210325,11:25,699.30,699.35,698.80,698.90,11532,0
ADANIPORTS,20210325,11:26,698.90,699.50,698.80,699.35,15822,0
ADANIPORTS,20210325,11:27,699.00,699.40,697.25,697.60,19223,0
ADANIPORTS,20210325,11:28,697.60,698.25,697.30,698.00,10463,0
ADANIPORTS,20210325,11:29,698.00,699.00,698.00,698.75,12889,0
ADANIPORTS,20210325,11:30,698.90,699.00,698.40,698.55,12054,0
ADANIPORTS,20210325,11:31,698.55,698.95,698.15,698.40,5744,0
ADANIPORTS,20210325,11:32,698.40,698.70,698.00,698.70,7713,0
ADANIPORTS,20210325,11:33,698.50,698.55,698.25,698.35,5778,0
ADANIPORTS,20210325,11:34,698.35,698.60,698.05,698.15,15967,0
ADANIPORTS,20210325,11:35,698.20,698.75,698.15,698.35,6364,0
ADANIPORTS,20210325,11:36,698.70,698.70,698.25,698.55,6689,0
ADANIPORTS,20210325,11:37,698.55,698.70,698.10,698.35,17033,0
ADANIPORTS,20210325,11:38,698.35,698.95,698.00,698.50,34021,0
ADANIPORTS,20210325,11:39,698.55,698.85,698.35,698.55,23696,0
ADANIPORTS,20210325,11:40,698.75,699.40,698.55,699.40,44428,0
ADANIPORTS,20210325,11:41,699.25,699.40,698.95,699.30,33855,0
ADANIPORTS,20210325,11:42,699.30,699.45,698.90,699.20,23928,0
ADANIPORTS,20210325,11:43,699.20,699.35,698.20,698.50,13280,0
ADANIPORTS,20210325,11:44,698.35,698.50,697.55,698.00,15190,0
ADANIPORTS,20210325,11:45,698.00,698.20,698.00,698.00,7179,0
ADANIPORTS,20210325,11:46,697.85,697.95,696.65,696.90,44815,0
ADANIPORTS,20210325,11:47,697.00,697.80,696.45,696.90,23888,0
ADANIPORTS,20210325,11:48,696.95,697.50,696.90,697.00,7948,0
ADANIPORTS,20210325,11:49,697.00,697.80,697.00,697.80,11409,0
ADANIPORTS,20210325,11:50,697.75,697.85,697.00,697.05,16356,0
ADANIPORTS,20210325,11:51,697.05,698.25,696.70,698.00,46112,0
ADANIPORTS,20210325,11:52,698.00,698.80,698.00,698.30,14295,0
ADANIPORTS,20210325,11:53,698.20,698.40,697.05,697.40,12880,0
ADANIPORTS,20210325,11:54,697.40,697.40,696.40,696.40,29231,0
ADANIPORTS,20210325,11:55,696.10,696.30,695.50,696.00,34936,0
ADANIPORTS,20210325,11:56,695.90,695.95,694.60,695.15,64384,0
ADANIPORTS,20210325,11:57,694.85,695.40,694.00,694.00,50228,0
ADANIPORTS,20210325,11:58,694.10,695.60,694.00,695.15,44291,0
ADANIPORTS,20210325,11:59,694.65,695.00,694.15,694.65,31903,0
ADANIPORTS,20210325,12:00,694.70,694.90,693.30,693.50,73414,0
ADANIPORTS,20210325,12:01,693.40,693.55,691.95,692.40,110402,0
ADANIPORTS,20210325,12:02,692.30,692.35,689.40,690.00,153614,0
ADANIPORTS,20210325,12:03,689.95,691.95,689.95,691.65,75202,0
ADANIPORTS,20210325,12:04,691.95,691.95,690.50,690.50,43538,0
ADANIPORTS,20210325,12:05,690.50,690.80,689.30,689.95,80862,0
ADANIPORTS,20210325,12:06,689.85,691.50,689.20,691.50,39049,0
ADANIPORTS,20210325,12:07,691.20,691.40,690.50,690.80,31256,0
ADANIPORTS,20210325,12:08,690.75,691.10,690.10,691.00,37742,0
ADANIPORTS,20210325,12:09,691.00,691.30,689.70,689.70,34050,0
ADANIPORTS,20210325,12:10,689.60,689.80,688.00,688.00,62431,0
ADANIPORTS,20210325,12:11,688.25,688.25,685.25,686.10,209735,0
ADANIPORTS,20210325,12:12,686.05,687.65,685.10,687.30,79407,0
ADANIPORTS,20210325,12:13,687.50,690.00,687.50,689.30,60350,0
ADANIPORTS,20210325,12:14,688.40,689.50,687.50,689.30,48489,0
ADANIPORTS,20210325,12:15,688.95,690.00,688.95,689.55,42585,0
ADANIPORTS,20210325,12:16,689.70,691.00,689.65,690.70,83079,0
ADANIPORTS,20210325,12:17,690.95,690.95,688.50,689.00,45866,0
ADANIPORTS,20210325,12:18,689.00,689.40,688.00,688.20,39279,0
ADANIPORTS,20210325,12:19,688.00,689.50,688.00,689.00,23749,0
ADANIPORTS,20210325,12:20,689.20,689.50,688.70,689.05,18546,0
ADANIPORTS,20210325,12:21,689.30,689.50,688.70,689.00,21106,0
ADANIPORTS,20210325,12:22,689.00,689.80,688.90,689.15,11924,0
ADANIPORTS,20210325,12:23,689.30,689.65,688.20,688.40,20965,0
ADANIPORTS,20210325,12:24,688.40,689.45,688.25,688.80,12810,0
ADANIPORTS,20210325,12:25,688.70,689.00,688.50,689.00,10342,0
ADANIPORTS,20210325,12:26,689.00,689.00,688.25,688.60,19019,0
ADANIPORTS,20210325,12:27,688.65,689.00,688.40,688.65,22556,0
ADANIPORTS,20210325,12:28,688.65,689.30,688.20,689.00,18031,0
ADANIPORTS,20210325,12:29,688.60,689.35,688.60,689.00,13191,0
ADANIPORTS,20210325,12:30,689.15,689.50,687.50,687.95,41261,0
ADANIPORTS,20210325,12:31,688.10,688.10,686.60,687.00,44131,0
ADANIPORTS,20210325,12:32,686.80,687.95,686.70,687.55,21891,0
ADANIPORTS,20210325,12:33,688.20,689.45,687.55,689.05,31773,0
ADANIPORTS,20210325,12:34,689.40,690.00,689.00,689.40,25353,0
ADANIPORTS,20210325,12:35,689.45,689.45,687.75,688.35,19508,0
ADANIPORTS,20210325,12:36,688.55,689.30,687.85,688.90,17297,0
ADANIPORTS,20210325,12:37,688.55,689.00,688.00,689.00,10968,0
ADANIPORTS,20210325,12:38,688.75,689.45,688.50,689.35,9777,0
ADANIPORTS,20210325,12:39,689.50,690.95,689.10,690.85,71684,0
ADANIPORTS,20210325,12:40,690.85,692.85,690.60,691.45,64885,0
ADANIPORTS,20210325,12:41,691.55,691.75,690.20,691.55,32172,0
ADANIPORTS,20210325,12:42,691.60,692.30,691.20,691.50,19615,0
ADANIPORTS,20210325,12:43,691.45,691.45,690.45,691.00,21736,0
ADANIPORTS,20210325,12:44,691.00,691.15,690.20,691.05,26675,0
ADANIPORTS,20210325,12:45,691.05,691.25,690.25,691.15,32465,0
ADANIPORTS,20210325,12:46,690.75,691.25,690.10,691.20,15784,0
ADANIPORTS,20210325,12:47,691.20,691.30,690.15,691.00,13794,0
ADANIPORTS,20210325,12:48,691.00,691.00,689.05,690.00,31978,0
ADANIPORTS,20210325,12:49,690.00,690.50,689.50,690.50,11619,0
ADANIPORTS,20210325,12:50,690.30,690.75,689.75,689.75,30132,0
ADANIPORTS,20210325,12:51,689.75,691.00,689.70,689.95,22756,0
ADANIPORTS,20210325,12:52,689.95,691.00,689.70,690.90,19404,0
ADANIPORTS,20210325,12:53,690.90,690.90,689.80,690.40,15113,0
ADANIPORTS,20210325,12:54,690.50,691.75,690.20,690.60,23869,0
ADANIPORTS,20210325,12:55,691.00,691.10,690.65,690.95,10418,0
ADANIPORTS,20210325,12:56,690.90,693.45,690.90,692.85,60159,0
ADANIPORTS,20210325,12:57,692.90,693.45,692.45,692.65,18748,0
ADANIPORTS,20210325,12:58,692.60,693.00,691.05,691.05,26837,0
ADANIPORTS,20210325,12:59,691.40,692.50,691.00,692.25,13906,0
ADANIPORTS,20210325,13:00,692.00,692.70,692.00,692.65,14162,0
ADANIPORTS,20210325,13:01,692.35,692.35,690.50,690.50,20346,0
ADANIPORTS,20210325,13:02,690.15,691.50,690.15,690.50,21396,0
ADANIPORTS,20210325,13:03,691.00,691.30,690.60,691.00,6846,0
ADANIPORTS,20210325,13:04,691.25,691.30,690.30,690.50,30520,0
ADANIPORTS,20210325,13:05,690.50,690.65,689.50,690.00,34226,0
ADANIPORTS,20210325,13:06,689.70,690.30,689.30,689.85,16292,0
ADANIPORTS,20210325,13:07,689.65,690.65,689.65,689.90,28040,0
ADANIPORTS,20210325,13:08,689.90,690.30,689.60,689.95,8967,0
ADANIPORTS,20210325,13:09,689.95,689.95,688.50,688.75,42780,0
ADANIPORTS,20210325,13:10,688.70,688.80,688.00,688.20,17830,0
ADANIPORTS,20210325,13:11,688.20,688.75,688.05,688.30,17900,0
ADANIPORTS,20210325,13:12,688.10,688.35,687.20,688.00,33790,0
ADANIPORTS,20210325,13:13,688.00,689.60,688.00,689.35,14155,0
ADANIPORTS,20210325,13:14,689.35,690.65,689.20,690.65,31852,0
ADANIPORTS,20210325,13:15,690.35,690.55,690.00,690.05,8227,0
ADANIPORTS,20210325,13:16,690.05,690.05,689.35,689.95,9785,0
ADANIPORTS,20210325,13:17,689.90,690.65,689.60,690.45,23164,0
ADANIPORTS,20210325,13:18,690.45,691.55,690.25,691.55,39142,0
ADANIPORTS,20210325,13:19,691.60,691.60,690.50,691.00,15076,0
ADANIPORTS,20210325,13:20,691.05,691.05,690.10,690.60,21235,0
ADANIPORTS,20210325,13:21,690.50,690.65,689.95,690.20,16102,0
ADANIPORTS,20210325,13:22,690.20,691.00,690.05,690.90,5358,0
ADANIPORTS,20210325,13:23,691.00,691.55,690.75,691.20,16817,0
ADANIPORTS,20210325,13:24,691.00,691.50,691.00,691.40,14650,0
ADANIPORTS,20210325,13:25,691.40,691.60,690.25,690.70,13762,0
ADANIPORTS,20210325,13:26,690.60,690.70,690.00,690.15,10274,0
ADANIPORTS,20210325,13:27,690.15,690.50,690.05,690.30,10089,0
ADANIPORTS,20210325,13:28,690.10,690.90,690.10,690.60,15147,0
ADANIPORTS,20210325,13:29,690.70,692.15,690.50,692.15,34645,0
ADANIPORTS,20210325,13:30,692.30,693.90,691.90,693.70,69011,0
ADANIPORTS,20210325,13:31,693.70,693.90,691.85,692.75,44297,0
ADANIPORTS,20210325,13:32,692.85,693.95,692.10,693.75,25476,0
ADANIPORTS,20210325,13:33,693.40,693.75,692.55,693.75,28158,0
ADANIPORTS,20210325,13:34,693.75,694.70,692.75,694.45,56801,0
ADANIPORTS,20210325,13:35,694.10,694.70,693.10,693.70,38212,0
ADANIPORTS,20210325,13:36,693.70,694.70,693.70,694.45,20056,0
ADANIPORTS,20210325,13:37,694.50,694.50,693.85,694.30,17408,0
ADANIPORTS,20210325,13:38,694.30,695.40,694.00,695.30,54308,0
ADANIPORTS,20210325,13:39,694.80,697.70,694.25,697.70,88372,0
ADANIPORTS,20210325,13:40,697.90,699.80,696.45,698.15,174691,0
ADANIPORTS,20210325,13:41,698.20,700.00,698.00,700.00,54717,0
ADANIPORTS,20210325,13:42,700.00,700.75,698.05,698.50,130008,0
ADANIPORTS,20210325,13:43,698.50,699.15,698.00,698.95,35957,0
ADANIPORTS,20210325,13:44,699.15,700.85,698.60,700.25,70696,0
ADANIPORTS,20210325,13:45,700.30,700.85,699.65,699.75,42569,0
ADANIPORTS,20210325,13:46,699.95,701.00,699.50,701.00,65823,0
ADANIPORTS,20210325,13:47,701.55,701.95,701.15,701.90,63971,0
ADANIPORTS,20210325,13:48,701.90,702.00,698.15,698.55,117243,0
ADANIPORTS,20210325,13:49,698.00,698.35,696.00,696.00,109555,0
ADANIPORTS,20210325,13:50,696.00,699.00,696.00,699.00,49677,0
ADANIPORTS,20210325,13:51,699.00,699.90,698.00,698.00,48869,0
ADANIPORTS,20210325,13:52,698.30,698.35,696.00,696.30,32883,0
ADANIPORTS,20210325,13:53,696.15,696.50,694.10,695.70,76570,0
ADANIPORTS,20210325,13:54,695.85,698.05,695.70,697.45,42758,0
ADANIPORTS,20210325,13:55,697.50,698.00,696.25,696.40,27190,0
ADANIPORTS,20210325,13:56,696.85,699.70,696.85,698.30,53813,0
ADANIPORTS,20210325,13:57,698.45,698.45,697.05,697.60,12974,0
ADANIPORTS,20210325,13:58,697.75,698.55,697.35,698.00,24351,0
ADANIPORTS,20210325,13:59,698.10,698.50,696.10,697.50,46821,0
ADANIPORTS,20210325,14:00,697.30,697.95,697.00,697.35,20618,0
ADANIPORTS,20210325,14:01,697.65,699.50,697.35,699.00,40390,0
ADANIPORTS,20210325,14:02,698.70,699.15,698.30,698.40,14398,0
ADANIPORTS,20210325,14:03,698.50,699.10,698.00,699.05,34233,0
ADANIPORTS,20210325,14:04,699.10,699.70,698.45,698.65,31977,0
ADANIPORTS,20210325,14:05,698.75,699.50,698.20,699.30,15559,0
ADANIPORTS,20210325,14:06,699.50,699.80,696.95,697.60,83334,0
ADANIPORTS,20210325,14:07,697.25,698.00,696.40,697.00,37926,0
ADANIPORTS,20210325,14:08,697.00,698.20,696.55,698.20,31602,0
ADANIPORTS,20210325,14:09,698.45,698.45,697.20,697.65,15763,0
ADANIPORTS,20210325,14:10,697.85,699.15,697.50,699.15,46344,0
ADANIPORTS,20210325,14:11,699.15,699.15,698.05,698.50,20652,0
ADANIPORTS,20210325,14:12,698.25,698.30,696.65,697.85,31394,0
ADANIPORTS,20210325,14:13,697.90,698.10,697.05,698.10,7886,0
ADANIPORTS,20210325,14:14,698.10,698.55,696.80,697.30,23471,0
ADANIPORTS,20210325,14:15,697.30,697.50,696.05,696.50,35348,0
ADANIPORTS,20210325,14:16,696.50,697.10,696.50,697.05,10473,0
ADANIPORTS,20210325,14:17,696.80,697.10,694.30,695.00,88405,0
ADANIPORTS,20210325,14:18,694.90,695.90,694.40,695.75,50085,0
ADANIPORTS,20210325,14:19,695.60,696.40,694.70,696.40,46615,0
ADANIPORTS,20210325,14:20,696.80,697.00,695.60,695.65,34815,0
ADANIPORTS,20210325,14:21,695.60,695.70,693.25,693.65,53297,0
ADANIPORTS,20210325,14:22,693.25,693.95,692.05,692.50,45073,0
ADANIPORTS,20210325,14:23,692.50,694.15,692.50,692.90,51404,0
ADANIPORTS,20210325,14:24,692.50,693.15,692.00,692.50,36804,0
ADANIPORTS,20210325,14:25,692.20,693.80,692.20,693.45,43639,0
ADANIPORTS,20210325,14:26,693.50,694.45,693.00,693.15,39029,0
ADANIPORTS,20210325,14:27,693.40,693.40,692.95,693.00,11995,0
ADANIPORTS,20210325,14:28,693.00,693.00,691.00,691.10,40127,0
ADANIPORTS,20210325,14:29,691.50,692.95,691.25,692.55,23620,0
ADANIPORTS,20210325,14:30,692.55,693.95,692.55,693.85,27333,0
ADANIPORTS,20210325,14:31,693.70,693.70,692.50,693.30,22936,0
ADANIPORTS,20210325,14:32,693.00,695.00,692.75,695.00,28256,0
ADANIPORTS,20210325,14:33,695.00,695.60,694.70,695.20,27955,0
ADANIPORTS,20210325,14:34,695.35,696.30,695.15,695.75,47793,0
ADANIPORTS,20210325,14:35,695.80,695.80,694.00,694.65,19986,0
ADANIPORTS,20210325,14:36,694.60,694.60,692.00,693.45,35074,0
ADANIPORTS,20210325,14:37,693.80,694.50,693.00,694.25,13711,0
ADANIPORTS,20210325,14:38,693.90,694.85,693.75,694.45,12585,0
ADANIPORTS,20210325,14:39,694.30,694.70,694.00,694.40,8090,0
ADANIPORTS,20210325,14:40,694.40,694.40,693.40,694.00,18600,0
ADANIPORTS,20210325,14:41,694.00,695.80,693.95,695.05,24335,0
ADANIPORTS,20210325,14:42,695.15,695.80,694.75,695.10,22144,0
ADANIPORTS,20210325,14:43,695.00,695.20,694.80,695.20,18232,0
ADANIPORTS,20210325,14:44,695.20,695.40,695.00,695.40,16155,0
ADANIPORTS,20210325,14:45,695.15,696.90,695.15,696.25,81056,0
ADANIPORTS,20210325,14:46,696.40,698.00,696.30,697.70,45311,0
ADANIPORTS,20210325,14:47,697.60,698.40,697.00,697.30,46678,0
ADANIPORTS,20210325,14:48,697.30,698.00,696.95,697.80,28497,0
ADANIPORTS,20210325,14:49,697.45,698.00,697.30,697.90,28106,0
ADANIPORTS,20210325,14:50,697.55,699.00,697.00,697.25,55643,0
ADANIPORTS,20210325,14:51,697.10,698.65,696.70,697.70,55836,0
ADANIPORTS,20210325,14:52,697.45,698.75,697.25,698.45,22439,0
ADANIPORTS,20210325,14:53,698.00,698.95,697.90,698.00,27240,0
ADANIPORTS,20210325,14:54,697.85,698.20,697.80,697.80,24407,0
ADANIPORTS,20210325,14:55,697.55,697.75,697.10,697.75,24234,0
ADANIPORTS,20210325,14:56,697.55,698.00,696.40,696.50,40169,0
ADANIPORTS,20210325,14:57,696.50,696.55,695.25,695.25,41039,0
ADANIPORTS,20210325,14:58,695.25,696.45,695.00,695.10,28517,0
ADANIPORTS,20210325,14:59,695.50,696.40,694.70,694.70,45332,0
ADANIPORTS,20210325,15:00,694.50,695.50,694.00,694.00,35540,0
ADANIPORTS,20210325,15:01,694.00,694.75,693.00,693.25,82135,0
ADANIPORTS,20210325,15:02,692.75,693.80,691.75,693.00,59961,0
ADANIPORTS,20210325,15:03,693.00,693.70,692.00,692.55,29678,0
ADANIPORTS,20210325,15:04,692.55,693.30,691.85,692.10,47080,0
ADANIPORTS,20210325,15:05,692.10,693.35,691.70,692.05,101481,0
ADANIPORTS,20210325,15:06,692.20,692.50,691.20,691.90,66761,0
ADANIPORTS,20210325,15:07,691.90,692.35,691.20,691.80,29167,0
ADANIPORTS,20210325,15:08,691.85,692.80,691.55,691.55,30061,0
ADANIPORTS,20210325,15:09,691.55,691.55,688.15,688.25,99185,0
ADANIPORTS,20210325,15:10,688.50,689.35,687.80,688.70,78927,0
ADANIPORTS,20210325,15:11,688.50,688.50,686.00,686.00,89822,0
ADANIPORTS,20210325,15:12,686.05,686.90,684.20,684.60,157235,0
ADANIPORTS,20210325,15:13,685.00,685.80,683.55,683.80,72973,0
ADANIPORTS,20210325,15:14,683.85,685.35,683.15,685.35,85655,0
ADANIPORTS,20210325,15:15,685.20,685.65,683.80,684.45,85436,0
ADANIPORTS,20210325,15:16,685.10,685.60,684.30,685.00,66103,0
ADANIPORTS,20210325,15:17,685.00,687.10,684.80,686.45,75146,0
ADANIPORTS,20210325,15:18,686.25,686.60,685.85,686.05,38662,0
ADANIPORTS,20210325,15:19,686.10,686.10,684.65,685.30,100189,0
ADANIPORTS,20210325,15:20,685.05,686.40,685.05,686.05,53411,0
ADANIPORTS,20210325,15:21,686.00,687.85,686.00,687.00,46703,0
ADANIPORTS,20210325,15:22,687.50,689.60,686.75,688.30,139384,0
ADANIPORTS,20210325,15:23,688.25,690.00,688.20,689.35,31960,0
ADANIPORTS,20210325,15:24,689.35,689.50,688.40,688.95,21267,0
ADANIPORTS,20210325,15:25,688.80,690.35,688.80,690.05,20548,0
ADANIPORTS,20210325,15:26,690.10,690.10,689.40,689.65,14250,0
ADANIPORTS,20210325,15:27,689.80,690.00,688.45,688.50,29848,0
ADANIPORTS,20210325,15:28,688.45,688.85,688.00,688.20,21237,0
ADANIPORTS,20210325,15:29,688.50,689.05,688.20,688.50,22474,0
ADANIPORTS,20210325,15:30,688.75,689.35,685.85,687.60,44594,0
ADANIPORTS,20210325,15:31,687.60,688.25,687.60,688.25,2,0
ADANIPORTS,20210325,15:41,688.25,688.25,688.25,688.25,275,0
ADANIPORTS,20210325,16:45,688.25,688.25,688.25,688.25,0,0