Ticker,Date,Time,Open,High,Low,Close,Volume,openint

TATACOMM_1760CE-25JAN2024,2024-01-03,09:20:00,53.00,53.00,51.50,51.50,1000,112500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:21:00,51.60,51.75,51.60,51.75,1000,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:23:00,51.75,51.75,51.00,51.00,500,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:24:00,51.00,52.55,50.50,52.55,4500,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:25:00,52.55,52.55,52.55,52.55,1000,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:29:00,53.00,53.10,53.00,53.10,1500,114000
TATACOMM_1760CE-25JAN2024,2024-01-03,09:31:00,53.10,53.10,51.00,51.00,500,114500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:35:00,51.00,53.95,51.00,53.95,500,115000
TATACOMM_1760CE-25JAN2024,2024-01-03,09:36:00,53.95,53.95,52.15,52.15,500,115000
TATACOMM_1760CE-25JAN2024,2024-01-03,09:38:00,50.95,50.95,49.80,49.80,2000,115000
TATACOMM_1760CE-25JAN2024,2024-01-03,09:41:00,49.80,49.80,49.00,49.00,500,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:43:00,48.00,48.00,47.15,47.15,1500,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:44:00,47.50,48.20,47.50,48.20,5500,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:53:00,51.30,52.75,51.30,52.75,500,113500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:54:00,51.50,51.50,51.50,51.50,500,114500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:55:00,51.50,53.00,51.50,52.00,4500,114500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:56:00,52.00,52.90,52.00,52.90,1000,114500
TATACOMM_1760CE-25JAN2024,2024-01-03,09:58:00,53.40,53.40,52.25,52.25,5500,112000
TATACOMM_1760CE-25JAN2024,2024-01-03,10:05:00,51.50,51.50,51.00,51.00,10000,112500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:07:00,51.70,51.70,51.70,51.70,500,122500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:09:00,51.70,52.00,51.70,52.00,500,123000
TATACOMM_1760CE-25JAN2024,2024-01-03,10:10:00,52.00,52.00,52.00,52.00,500,123000
TATACOMM_1760CE-25JAN2024,2024-01-03,10:13:00,51.10,51.10,51.10,51.10,3000,123500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:17:00,51.10,52.20,51.10,52.20,500,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:20:00,51.10,51.10,51.10,51.10,2000,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:22:00,51.10,51.10,50.00,50.20,1000,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:25:00,50.20,51.00,50.20,51.00,1500,127000
TATACOMM_1760CE-25JAN2024,2024-01-03,10:28:00,51.00,51.80,50.85,50.85,1000,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:29:00,50.85,50.85,50.85,50.85,3000,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:31:00,50.85,51.15,50.85,51.15,500,127000
TATACOMM_1760CE-25JAN2024,2024-01-03,10:41:00,52.00,52.00,52.00,52.00,500,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,10:51:00,52.00,54.00,52.00,54.00,1500,127000
TATACOMM_1760CE-25JAN2024,2024-01-03,10:52:00,54.00,54.00,53.50,53.50,2500,127000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:00:00,53.50,53.50,53.00,53.00,500,128000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:03:00,53.50,53.50,53.50,53.50,500,127500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:04:00,53.50,53.50,53.50,53.50,500,127500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:06:00,53.50,53.50,53.45,53.45,500,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:12:00,53.45,54.45,53.45,54.45,500,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:13:00,54.50,54.50,54.30,54.30,500,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:14:00,54.30,54.30,54.30,54.30,5000,126500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:19:00,54.30,54.95,54.30,54.95,500,127000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:23:00,54.95,55.40,54.95,55.40,1500,127000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:24:00,55.40,55.40,55.40,55.40,1000,128000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:28:00,55.40,55.40,55.40,55.40,500,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:33:00,55.00,55.00,55.00,55.00,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:35:00,55.00,55.10,55.00,55.10,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:36:00,55.10,57.00,55.10,57.00,3500,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:39:00,58.50,58.55,58.20,58.55,7000,126000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:40:00,58.25,58.25,58.00,58.00,2000,126000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:42:00,58.00,58.00,58.00,58.00,500,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:43:00,58.00,58.80,58.00,58.25,8500,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:45:00,58.25,58.25,58.25,58.25,500,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:47:00,58.25,58.25,58.00,58.00,500,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:50:00,58.00,58.00,58.00,58.00,1000,132000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:51:00,58.00,58.00,58.00,58.00,500,132000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:53:00,59.00,59.00,59.00,59.00,500,132000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:54:00,59.00,59.00,59.00,59.00,500,132500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:56:00,59.00,61.00,59.00,61.00,4000,132500
TATACOMM_1760CE-25JAN2024,2024-01-03,11:57:00,60.45,61.75,60.20,60.20,2500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:58:00,60.80,61.55,60.80,61.55,4000,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,11:59:00,61.55,61.55,61.25,61.55,8500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:00:00,61.55,61.55,60.40,60.45,4500,136000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:01:00,60.45,60.70,60.45,60.70,1500,136000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:02:00,60.70,60.70,60.40,60.40,2000,136000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:03:00,60.40,60.40,60.40,60.40,500,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:04:00,60.00,60.30,60.00,60.30,1000,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:05:00,60.30,60.30,60.30,60.30,500,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:06:00,60.30,60.30,59.25,59.25,500,139000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:07:00,59.25,60.40,59.25,60.00,2500,139000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:09:00,59.15,59.15,59.15,59.15,500,139000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:10:00,59.15,59.25,59.15,59.25,500,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:11:00,59.25,61.05,59.25,61.05,1000,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:14:00,61.05,61.05,60.95,60.95,500,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:15:00,60.95,60.95,60.75,60.75,500,138000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:17:00,60.75,61.05,60.05,61.05,1000,138000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:19:00,61.70,61.80,61.70,61.80,2000,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:20:00,61.80,61.80,60.60,60.60,2500,137500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:21:00,60.50,60.50,60.50,60.50,1500,138500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:23:00,59.70,59.70,58.20,58.20,1000,138500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:24:00,58.20,58.20,56.50,56.50,8500,140000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:25:00,56.50,56.50,56.15,56.15,500,140000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:34:00,56.15,58.35,56.15,58.30,8500,132500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:35:00,57.55,57.55,57.55,57.55,500,132500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:36:00,57.55,57.55,57.45,57.45,1000,133500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:45:00,57.45,57.45,57.45,57.45,500,134500
TATACOMM_1760CE-25JAN2024,2024-01-03,12:48:00,57.45,58.00,57.45,58.00,1000,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:50:00,58.00,58.00,58.00,58.00,500,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,12:53:00,58.00,58.00,58.00,58.00,1500,135500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:06:00,58.00,58.20,58.00,58.20,500,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:07:00,58.20,59.15,58.20,59.15,500,133500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:10:00,60.85,60.85,60.85,60.85,500,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:11:00,60.85,60.85,60.10,60.10,500,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:14:00,60.10,60.10,60.10,60.10,1000,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:16:00,60.10,60.10,60.05,60.05,500,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:17:00,60.05,60.05,60.05,60.05,1000,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:18:00,60.00,60.00,60.00,60.00,1000,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:22:00,60.00,60.00,58.40,58.40,500,135500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:27:00,59.85,59.85,59.85,59.85,1000,135000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:31:00,60.00,60.00,60.00,60.00,4000,135500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:33:00,60.00,60.00,59.00,59.00,500,135500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:36:00,59.00,59.50,58.80,59.50,500,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:37:00,59.50,59.50,58.85,58.85,1000,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:38:00,58.85,59.50,58.85,59.50,1000,134000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:39:00,59.50,59.50,59.00,59.00,1500,133000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:40:00,60.90,60.90,60.90,60.90,2500,133000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:43:00,60.15,60.15,59.30,59.30,1000,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:45:00,59.30,59.35,59.30,59.35,7500,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:50:00,59.35,59.90,59.35,59.35,1000,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:53:00,58.65,58.65,58.65,58.65,500,131000
TATACOMM_1760CE-25JAN2024,2024-01-03,13:54:00,58.00,58.00,57.95,57.95,1000,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,13:58:00,57.95,58.00,57.95,58.00,500,132000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:00:00,58.00,60.00,58.00,60.00,1000,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:01:00,60.00,62.00,60.00,61.85,5000,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:02:00,61.70,61.70,60.80,60.80,1500,131500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:05:00,60.70,61.70,60.70,61.70,1500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:06:00,60.75,60.75,60.75,60.75,500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:08:00,60.75,61.90,60.75,61.90,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:09:00,61.90,61.90,61.35,61.90,1000,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:10:00,61.85,61.85,61.85,61.85,500,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:11:00,61.50,61.80,61.50,61.80,1000,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:14:00,60.25,60.40,60.20,60.40,500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:15:00,60.40,60.40,60.40,60.40,1500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:17:00,59.90,59.90,59.90,59.90,500,131000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:18:00,59.90,59.90,59.90,59.90,500,131000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:19:00,59.90,59.90,59.80,59.80,500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:22:00,59.80,59.80,59.80,59.80,500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:23:00,59.15,59.15,59.15,59.15,500,130500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:29:00,59.10,59.10,59.10,59.10,1000,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:30:00,60.00,60.40,60.00,60.40,2000,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:35:00,60.00,60.00,60.00,60.00,1500,127500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:37:00,58.90,58.90,58.50,58.50,2500,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:38:00,58.50,59.45,58.50,58.95,1500,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:39:00,58.95,58.95,57.85,57.85,500,127500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:40:00,57.85,57.85,57.20,57.20,1000,127500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:41:00,58.55,58.55,58.55,58.55,500,127500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:42:00,58.55,58.55,58.55,58.55,500,128000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:43:00,58.55,58.55,57.50,57.50,1500,128000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:45:00,57.90,57.90,57.90,57.90,500,128000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:46:00,58.35,58.35,58.35,58.35,500,128500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:50:00,58.35,58.35,58.35,58.35,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,14:52:00,58.35,59.75,58.35,59.05,500,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,14:53:00,59.05,59.05,59.05,59.05,1000,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:02:00,59.05,59.50,59.05,59.50,1000,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:05:00,59.20,59.20,59.20,59.20,500,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:07:00,59.20,59.20,58.55,58.55,500,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:09:00,57.00,57.00,56.90,56.90,2000,129500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:12:00,56.55,56.55,56.55,56.55,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:13:00,56.55,56.90,56.55,56.90,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:14:00,56.90,57.10,56.90,57.10,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:15:00,57.10,57.50,57.10,57.50,500,129000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:16:00,57.50,57.50,56.90,56.90,2000,130000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:17:00,56.90,57.35,56.90,57.35,500,130000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:19:00,57.35,57.35,57.35,57.35,1000,132500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:21:00,57.35,57.35,57.20,57.20,500,133000
TATACOMM_1760CE-25JAN2024,2024-01-03,15:25:00,57.20,57.20,57.05,57.05,1000,133500
TATACOMM_1760CE-25JAN2024,2024-01-03,15:26:00,57.05,57.05,56.50,56.50,500,133500