Datasets:

altool
/

ohlcdata

Dataset card Data Studio Files Files and versions

Split (1)

train · 5.6M rows

timestamp timestamp[ms]	symbol large_string	isin large_string	series large_string	open float64	high float64	low float64	close float64	volume int64	interval_minutes int32	segment large_string	exchange large_string	year int64	month large_string	HT_DCPERIOD float64	HT_DCPHASE float64	HT_TRENDMODE int32	ADD float64	DIV float64	MAX float64	MAXINDEX int32	MIN float64	MININDEX int32	MULT float64	SUB float64	SUM float64	ACOS float64	ASIN float64	ATAN float64	CEIL float64	COS float64	COSH float64	EXP float64	FLOOR float64	LN float64	LOG10 float64	SIN float64	SINH float64	SQRT float64	TAN float64	TANH float64	ADX float64	ADXR float64	APO float64	AROONOSC float64	BOP float64	CCI float64	CMO float64	DX float64	MFI float64	MINUS_DI float64	MINUS_DM float64	MOM float64	PLUS_DI float64	PLUS_DM float64	PPO float64	ROC float64	ROCP float64	ROCR float64	ROCR100 float64	RSI float64	TRIX float64	ULTOSC float64	WILLR float64	DEMA float64	EMA float64	HT_TRENDLINE float64	KAMA float64	MA float64	MIDPOINT float64	MIDPRICE float64	SAR float64	SAREXT float64	SMA float64	T3 float64	TEMA float64	TRIMA float64	WMA float64	CDL2CROWS int32	CDL3BLACKCROWS int32	CDL3INSIDE int32	CDL3LINESTRIKE int32	CDL3OUTSIDE int32	CDL3STARSINSOUTH int32	CDL3WHITESOLDIERS int32	CDLABANDONEDBABY int32	CDLADVANCEBLOCK int32	CDLBELTHOLD int32	CDLBREAKAWAY int32	CDLCLOSINGMARUBOZU int32	CDLCONCEALBABYSWALL int32	CDLCOUNTERATTACK int32	CDLDARKCLOUDCOVER int32	CDLDOJI int32	CDLDOJISTAR int32	CDLDRAGONFLYDOJI int32	CDLENGULFING int32	CDLEVENINGDOJISTAR int32	CDLEVENINGSTAR int32	CDLGAPSIDESIDEWHITE int32	CDLGRAVESTONEDOJI int32	CDLHAMMER int32	CDLHANGINGMAN int32	CDLHARAMI int32	CDLHARAMICROSS int32	CDLHIGHWAVE int32	CDLHIKKAKE int32	CDLHIKKAKEMOD int32	CDLHOMINGPIGEON int32	CDLIDENTICAL3CROWS int32	CDLINNECK int32	CDLINVERTEDHAMMER int32	CDLKICKING int32	CDLKICKINGBYLENGTH int32	CDLLADDERBOTTOM int32	CDLLONGLEGGEDDOJI int32	CDLLONGLINE int32	CDLMARUBOZU int32	CDLMATCHINGLOW int32	CDLMATHOLD int32	CDLMORNINGDOJISTAR int32	CDLMORNINGSTAR int32	CDLONNECK int32	CDLPIERCING int32	CDLRICKSHAWMAN int32	CDLRISEFALL3METHODS int32	CDLSEPARATINGLINES int32	CDLSHOOTINGSTAR int32	CDLSHORTLINE int32	CDLSPINNINGTOP int32	CDLSTALLEDPATTERN int32	CDLSTICKSANDWICH int32	CDLTAKURI int32	CDLTASUKIGAP int32	CDLTHRUSTING int32	CDLTRISTAR int32	CDLUNIQUE3RIVER int32	CDLUPSIDEGAP2CROWS int32	CDLXSIDEGAP3METHODS int32	AVGPRICE float64	MEDPRICE float64	TYPPRICE float64	WCLPRICE float64	BETA float64	CORREL float64	LINEARREG float64	LINEARREG_ANGLE float64	LINEARREG_INTERCEPT float64	LINEARREG_SLOPE float64	STDDEV float64	TSF float64	VAR float64	ATR float64	NATR float64	TRANGE float64	AD float64	ADOSC float64	OBV float64
2019-05-03T00:00:00	21STCENMGM	INE253B01015	EQ	21.8	21.8	21.8	21.8	422	1,440	CASH	NSE	2,019	may	30.411281	187.833514	1	43.6	1	24.9	252	18.55	235	475.24	0	643.55	null	null	1.524957	22	-0.981787	1,467,539,197.116126	2,935,078,394.232251	21	3.08191	1.338456	0.189987	1,467,539,197.116126	4.669047	-0.193511	1	36.167823	34.009057	1.720833	-50	0	-129.950249	-4.431383	4.927351	94.903021	46.274411	2.861985	-1.8	41.928351	2.593189	7.902794	-7.627119	-0.076271	0.923729	92.372881	47.784309	0.093377	23.072782	-100	23.070321	21.893533	21.439679	23.241009	21.451667	23.35	23.375	24.515799	-24.515799	21.451667	23.103482	23.970612	21.635833	22.41129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	21.8	21.8	21.8	21.8	1	0.99728	23.004286	-3.075903	23.702857	-0.053736	0.622415	22.950549	0.3874	0.441772	2.026478	0.4	-29,222.391132	-1,493.717317	46,687
2019-05-06T00:00:00	21STCENMGM	INE253B01015	EQ	21.4	22.2	21.4	22.1	1,360	1,440	CASH	NSE	2,019	may	32.088929	189.874874	1	43.6	1.037383	24.9	252	18.55	235	475.08	0.8	646.35	null	null	1.525578	23	-0.994082	1,980,970,710.69022	3,961,941,421.38044	22	3.095578	1.344392	-0.108637	1,980,970,710.69022	4.701064	0.109283	1	34.43336	34.134028	1.510256	-57.142857	0.875	-115.081652	1.397984	11.885347	94.815234	46.729929	3.057557	-1.95	36.801883	2.407961	6.896754	-8.108108	-0.081081	0.918919	91.891892	50.698992	0.111506	35.176876	-80.28169	23.020181	21.906853	21.424681	23.188239	21.545	23.35	23.175	24.244219	-24.244219	21.545	22.681458	23.803022	21.862292	22.453118	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	21.775	21.8	21.9	21.95	0.022208	0.995512	22.531429	-7.084717	24.147143	-0.124286	0.455631	22.407143	0.2076	0.46736	2.114751	0.8	-28,202.391132	-907.285101	48,047
2019-05-07T00:00:00	21STCENMGM	INE253B01015	EQ	22.1	22.5	21.7	21.7	1,887	1,440	CASH	NSE	2,019	may	34.170279	191.918619	1	44.2	1.036866	24.9	252	18.55	235	488.25	0.8	648.8	null	null	1.524746	22	-0.957915	1,327,884,377.985118	2,655,768,755.970237	21	3.077312	1.33646	0.287053	1,327,884,377.985118	4.658326	-0.299664	1	32.376744	34.171094	1.230769	-57.142857	-0.5	-99.186992	-6.12618	5.640728	95.170827	41.292801	2.83916	-2.8	36.88311	2.535964	5.58952	-11.428571	-0.114286	0.885714	88.571429	46.93691	0.12657	31.30535	-91.549296	22.922523	21.893508	21.38724	23.133237	21.626667	23.3	23.175	23.902913	-23.902913	21.626667	22.31488	23.575986	22.075417	22.463118	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	22	22.1	21.966667	21.9	0.428029	0.993169	22.018571	-10.879455	24.517143	-0.192198	0.335261	21.826374	0.1124	0.49112	2.263225	0.8	-30,089.391132	-1,185.30964	46,160
2019-05-08T00:00:00	21STCENMGM	INE253B01015	EQ	22	22	21.3	21.3	2,404	1,440	CASH	NSE	2,019	may	35.455448	196.29734	1	43.3	1.032864	24.9	252	18.55	235	468.6	0.7	650.5	null	null	1.523882	22	-0.770514	890,107,517.380992	1,780,215,034.761984	21	3.058707	1.32838	0.637423	890,107,517.380992	4.615192	-0.827269	1	30.9671	34.581609	0.895833	-71.428571	-1	-108.982036	-13.072737	12.64173	84.761032	42.858888	3.036363	-3.6	33.238822	2.354824	4.048964	-14.457831	-0.144578	0.855422	85.542169	43.463632	0.138382	28.214663	-100	22.782024	21.855217	21.357444	23.090456	21.683333	23.1	23.125	23.602563	-23.602563	21.683333	21.973084	23.297714	22.27	22.442043	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	21.65	21.65	21.533333	21.475	0.406348	0.991535	21.495714	-14.160619	24.775714	-0.252308	0.318748	21.243407	0.1016	0.50604	2.375774	0.7	-32,493.391132	-1,956.200621	43,756
2019-05-09T00:00:00	21STCENMGM	INE253B01015	EQ	20.9	20.9	20.9	20.9	123	1,440	CASH	NSE	2,019	may	35.590083	201.115286	1	41.8	1	24.9	252	18.55	235	436.81	0	652.15	null	null	1.522986	21	-0.461467	596,656,912.027494	1,193,313,824.054988	20	3.039749	1.320146	0.887158	596,656,912.027494	4.571652	-1.922474	1	30.119836	35.304609	0.51891	-78.571429	0	-123.443614	-19.488765	19.105409	80.662453	46.134146	3.21948	-3.55	31.333614	2.186622	2.337231	-14.519427	-0.145194	0.854806	85.480573	40.255617	0.146827	26.574511	-100	22.602952	21.79359	21.333677	23.041302	21.738333	22.9	22.925	23.280204	-23.280204	21.738333	21.631191	22.975503	22.442292	22.391505	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	20.9	20.9	20.9	20.9	0.26317	0.991135	20.987143	-16.745444	24.898571	-0.300879	0.417612	20.686264	0.1744	0.498466	2.385003	0.4	-32,493.391132	-2,093.728693	43,633
2019-05-10T00:00:00	21STCENMGM	INE253B01015	EQ	20.9	20.9	20.5	20.55	1,832	1,440	CASH	NSE	2,019	may	34.899184	211.708045	1	41.4	1.019512	24.9	252	18.55	235	428.45	0.4	653.8	null	null	1.522173	21	-0.129285	420,457,019.554122	840,914,039.108244	20	3.022861	1.312812	0.991607	420,457,019.554122	4.533211	-7.669943	1	29.75953	36.287353	0.10641	-85.714286	-0.875	-118.22856	-24.724263	25.075542	72.131593	49.265857	3.389517	-3.45	29.511906	2.030435	0.478207	-14.375	-0.14375	0.85625	85.625	37.637868	0.151923	25.506964	-98.876404	22.395448	21.713359	21.367926	22.985398	21.793333	22.725	22.725	22.899372	-22.899372	21.793333	21.281819	22.624903	22.585625	22.314839	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	20.7125	20.7	20.65	20.625	0.223241	0.990332	20.53	-18.404722	24.855714	-0.332747	0.551725	20.197253	0.3044	0.491432	2.391398	0.4	-33,867.391132	-2,396.833023	41,801
2019-05-13T00:00:00	21STCENMGM	INE253B01015	EQ	20.95	20.95	20.15	20.15	937	1,440	CASH	NSE	2,019	may	33.706728	224.501776	1	41.1	1.039702	24.9	252	18.55	236	422.1425	0.8	655.4	null	null	1.521209	21	0.267071	281,840,768.703526	563,681,537.407052	20	3.003204	1.304275	0.963677	281,840,768.703526	4.488875	3.608318	1	29.772939	37.461129	-0.273077	-92.857143	-1	-116.322923	-30.302481	29.947263	66.424436	48.652014	3.497409	-3.4	26.227615	1.885404	-1.22604	-14.437367	-0.144374	0.855626	85.562633	34.848759	0.153662	21.766295	-100	22.156226	21.612497	21.434696	22.924243	21.846667	22.525	22.55	22.467485	-22.467485	21.846667	20.919179	22.241443	22.693125	22.208817	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	20.55	20.55	20.416667	20.35	0.325013	0.987821	20.134286	-19.076623	24.63	-0.345824	0.54461	19.788462	0.2966	0.513473	2.548253	0.8	-34,804.391132	-2,601.072701	40,864
2019-05-14T00:00:00	21STCENMGM	INE253B01015	EQ	20	20	19.75	19.8	107	1,440	CASH	NSE	2,019	may	32.226381	243.896564	1	39.75	1.012658	24.9	252	18.9	237	395	0.25	656.65	null	null	1.520334	20	0.581322	198,609,832.902542	397,219,665.805084	19	2.985682	1.296665	0.813674	198,609,832.902542	4.449719	1.399696	1	30.156155	38.179062	-0.617308	-100	-0.8	-137.419695	-34.851695	35.137964	34.306667	51.55502	3.647594	-3.3	24.744812	1.750732	-2.77226	-14.285714	-0.142857	0.857143	85.714286	32.574153	0.152147	20.753838	-98.93617	21.89482	21.495562	21.546282	22.873868	21.888333	22.125	22.1	22.003988	-22.003988	21.888333	20.547627	21.83939	22.758125	22.076774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	19.8875	19.875	19.85	19.8375	0.02468	0.986601	19.83	-18.602894	24.205714	-0.336593	0.530471	19.493407	0.2814	0.505368	2.552362	0.4	-34,868.591132	-2,468.591415	40,757
2019-05-15T00:00:00	21STCENMGM	INE253B01015	EQ	19.75	19.75	19.45	19.45	96	1,440	CASH	NSE	2,019	may	30.81336	260.099697	1	39.2	1.015424	24.9	252	19.25	238	384.1375	0.3	657.2	null	null	1.519428	20	0.825085	139,957,983.747445	279,915,967.49489	19	2.967847	1.28892	0.565009	139,957,983.747445	4.410215	0.684789	1	30.773616	38.477444	-0.926282	-100	-1	-136.523228	-39.130324	38.800602	35.021063	53.282783	3.687051	-3.2	23.493229	1.62568	-4.165946	-14.128035	-0.14128	0.85872	85.871965	30.434838	0.147505	11.267472	-100	21.613633	21.36359	21.675038	22.844889	21.906667	21.725	21.725	21.55319	-21.55319	21.906667	20.17286	21.422189	22.775625	21.919462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	19.6	19.6	19.55	19.525	0.035811	0.986589	19.517143	-18.251533	23.804286	-0.32978	0.516333	19.187363	0.2666	0.49427	2.541234	0.35	-34,964.591132	-2,220.522578	40,661
2019-05-16T00:00:00	21STCENMGM	INE253B01015	EQ	19.1	19.1	19.1	19.1	7	1,440	CASH	NSE	2,019	may	29.7551	277.847668	1	38.2	1	24.9	252	19.1	268	364.81	0	657.05	null	null	1.518488	20	0.968802	98,626,724.20787	197,253,448.41574	19	2.949688	1.281033	0.247834	98,626,724.20787	4.370355	0.255815	1	31.636563	38.451008	-1.198077	-100	0	-136.672813	-43.151087	42.854884	35.105683	55.696037	3.773691	-3.1	22.279648	1.50956	-5.403296	-13.963964	-0.13964	0.86036	86.036036	28.424457	0.139879	11.125723	-100	21.314846	21.217552	21.791566	22.825469	21.901667	21.325	21.325	21.132552	-21.132552	21.901667	19.79909	20.992861	22.745833	21.738387	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	19.1	19.1	19.1	19.1	0.036877	0.986716	19.192857	-18.046862	23.428571	-0.325824	0.509313	18.867033	0.2594	0.483965	2.533848	0.35	-34,964.591132	-1,917.174184	40,654
2019-05-17T00:00:00	21STCENMGM	INE253B01015	EQ	19	19	18.75	18.8	98	1,440	CASH	NSE	2,019	may	29.239652	296.618477	1	37.75	1.013333	24.9	252	18.8	269	356.25	0.25	656.25	null	null	1.517655	19	0.998772	73,064,474.339341	146,128,948.678681	18	2.933857	1.274158	-0.049536	73,064,474.339341	4.335897	-0.049597	1	32.709687	38.158531	-1.430449	-100	-0.8	-128.701754	-46.418189	46.6603	35.193738	58.030793	3.854141	-3	21.105542	1.401734	-6.477128	-13.761468	-0.137615	0.862385	86.238532	26.790906	0.129492	12.174121	-98.850575	21.00669	21.061581	21.876956	22.781375	21.875	20.95	20.925	20.726042	-20.726042	21.875	19.434483	20.56311	22.672708	21.53828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.8875	18.875	18.85	18.8375	0.051938	0.987688	18.867143	-17.938648	23.075714	-0.323736	0.481041	18.543407	0.2314	0.474396	2.523383	0.35	-35,023.391132	-1,637.497642	40,556
2019-05-20T00:00:00	21STCENMGM	INE253B01015	EQ	18.8	18.8	18.45	18.45	1,191	1,440	CASH	NSE	2,019	may	29.266565	308.104033	1	37.25	1.01897	24.9	252	18.45	270	346.86	0.35	654.75	null	null	1.516649	19	0.921234	51,487,664.848492	102,975,329.696984	18	2.915064	1.265996	-0.389009	51,487,664.848492	4.295346	-0.42227	1	33.926795	37.632538	-1.625641	-100	-1	-125.26096	-50.02656	49.7492	32.084046	59.51752	3.878845	-3.65	19.97208	1.30161	-7.400274	-16.515837	-0.165158	0.834842	83.484163	24.98672	0.116495	11.854719	-100	20.684123	20.893092	21.894749	22.696741	21.825	20.55	20.55	20.330833	-20.330833	21.825	19.078028	20.125025	22.56	21.317312	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	18.625	18.625	18.566667	18.5375	0.073436	0.988971	18.522857	-18.035477	22.755714	-0.325604	0.47392	18.197253	0.2246	0.465511	2.523093	0.35	-36,214.391132	-1,753.175634	39,365
2019-05-21T00:00:00	21STCENMGM	INE253B01015	EQ	18.45	18.8	18.1	18.2	923	1,440	CASH	NSE	2,019	may	29.735648	312.140564	1	36.9	1.038674	24.9	252	18.2	271	340.28	0.7	652.65	null	null	1.515906	19	0.796352	40,098,633.702524	80,197,267.405047	18	2.901422	1.260071	-0.604833	40,098,633.702524	4.266146	-0.759504	1	35.30041	36.935673	-1.783333	-100	-0.357143	-116.803199	-52.48781	53.157405	29.81658	58.530758	3.951785	-3.5	17.901404	1.208638	-8.171058	-16.129032	-0.16129	0.83871	83.870968	23.756095	0.101176	12.289978	-97.727273	20.361319	20.719344	21.843718	22.565593	21.755	20.2	20.3	19.954667	-19.954667	21.755	18.738346	19.698852	22.411875	21.083441	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.3875	18.45	18.366667	18.325	-0.0184	0.989787	18.182857	-18.211774	22.46	-0.329011	0.446094	17.853846	0.199	0.48226	2.64978	0.7	-36,873.676846	-1,850.891574	38,442
2019-05-22T00:00:00	21STCENMGM	INE253B01015	EQ	17.85	18.55	17.85	17.95	67	1,440	CASH	NSE	2,019	may	30.541851	-44.30932	1	36.4	1.039216	24.9	252	17.95	272	331.1175	0.7	649.9	null	null	1.515144	18	0.621958	31,228,847.327619	62,457,694.655238	17	2.88759	1.254064	-0.783051	31,228,847.327619	4.236744	-1.25901	1	36.741817	36.45482	-1.961859	-78.571429	0.142857	-111.066932	-54.880912	55.480107	29.931513	56.239085	3.919515	-3.35	16.103398	1.122307	-9.058486	-15.7277	-0.157277	0.842723	84.2723	22.559544	0.083799	14.01439	-97.849462	20.03861	20.540676	21.749058	22.37078	21.663333	20.025	20.175	19.583733	-19.583733	21.663333	18.42074	19.284133	22.2325	20.837957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.05	18.2	18.116667	18.075	-0.023015	0.990924	17.841429	-18.512358	22.194286	-0.334835	0.411096	17.506593	0.169	0.497813	2.77333	0.7	-36,921.533989	-1,737.830679	38,375
2019-05-23T00:00:00	21STCENMGM	INE253B01015	EQ	18.3	18.3	18.3	18.3	179	1,440	CASH	NSE	2,019	may	31.588403	-40.943217	1	36.6	1	24.9	252	17.95	272	334.89	0	647.1	null	null	1.516206	19	0.852757	44,315,843.822597	88,631,687.645194	18	2.906901	1.262451	-0.522309	44,315,843.822597	4.27785	-0.612494	1	38.080267	36.256813	-2.075962	-78.571429	0	-88.940538	-43.949433	55.480107	32.107071	53.353578	3.639549	-2.6	15.277167	1.042142	-9.66082	-12.440191	-0.124402	0.875598	87.559809	28.025284	0.065381	20.87533	-90.322581	19.791208	20.396117	21.639686	22.193609	21.57	20.025	20.175	19.236987	-19.236987	21.57	18.195596	18.9892	22.02875	20.620968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	18.3	18.3	18.3	18.3	-1.840889	0.991182	17.654286	-18.012703	21.881429	-0.325165	0.28178	17.329121	0.0794	0.487255	2.662594	0.35	-36,921.533989	-1,533.593887	38,554
2019-05-24T00:00:00	21STCENMGM	INE253B01015	EQ	18	18.5	18	18.5	329	1,440	CASH	NSE	2,019	may	32.86447	-37.647445	1	36.5	1.027778	24.9	252	17.95	272	333	0.5	644.1	null	null	1.516795	19	0.939525	54,127,493.875115	108,254,987.750231	18	2.917771	1.267172	-0.342481	54,127,493.875115	4.301163	-0.364525	1	39.528393	35.952568	-2.130449	-78.571429	1	-77.46406	-37.95742	58.354036	24.365926	53.839832	3.679582	-2.05	14.159486	0.967703	-9.997593	-9.975669	-0.099757	0.900243	90.024331	31.02129	0.046573	28.535212	-86.021505	19.593466	20.273787	21.534935	22.01223	21.47	19.825	20.175	18.959589	-18.959589	21.47	18.090061	18.772655	21.806667	20.422903	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.25	18.25	18.333333	18.375	-0.839895	0.992091	17.661429	-15.881344	21.36	-0.284505	0.196469	17.376923	0.0386	0.488165	2.63873	0.5	-36,592.533989	-1,205.943028	38,883
2019-05-27T00:00:00	21STCENMGM	INE253B01015	EQ	18.85	18.85	18.85	18.85	500	1,440	CASH	NSE	2,019	may	34.332583	-34.305437	1	37.7	1	24.9	252	17.95	272	355.3225	0	641.05	null	null	1.517796	19	1	76,810,570.044857	153,621,140.089713	18	2.936513	1.275311	0.000444	76,810,570.044857	4.341659	0.000444	1	40.024515	35.495807	-2.11859	-78.571429	0	-37.83556	-27.922103	46.474096	10.625802	51.025685	3.416754	-1.3	18.646272	1.248582	-10.027914	-6.451613	-0.064516	0.935484	93.548387	36.038949	0.028106	36.375281	-75.903614	19.45957	20.181929	21.443878	21.852264	21.368333	19.625	19.925	17.85	17.85	21.368333	18.117068	18.652387	21.569792	20.253871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	18.85	18.85	18.85	18.85	0.652143	0.992066	17.804286	-13.018526	20.81	-0.231209	0.302324	17.573077	0.0914	0.478296	2.53738	0.35	-36,592.533989	-962.272856	39,383
2019-05-28T00:00:00	21STCENMGM	INE253B01015	EQ	18.85	19.05	18.5	19.05	503	1,440	CASH	NSE	2,019	may	35.81401	-36.158052	1	37.55	1.02973	24.9	252	17.95	272	352.425	0.55	637.8	null	null	1.518351	20	0.979978	93,816,642.108643	187,633,284.217285	19	2.947067	1.279895	0.199105	93,816,642.108643	4.364631	0.203172	1	40.771	35.445418	-2.051282	-71.428571	0.363636	-28.310905	-22.441101	50.475308	21.059042	52.050511	3.5227	-0.75	17.130954	1.159397	-9.798518	-3.787879	-0.037879	0.962121	96.212121	38.779449	0.010384	45.724313	-61.290323	19.36483	20.108902	21.35484	21.692905	21.26	19.425	19.4	17.87	17.87	21.26	18.249985	18.589412	21.321042	20.104301	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.8625	18.775	18.866667	18.9125	0.325364	0.9924	18.022857	-9.807074	20.27	-0.172857	0.39064	17.85	0.1526	0.483418	2.537626	0.55	-36,089.533989	-615.064799	39,886
2019-05-29T00:00:00	21STCENMGM	INE253B01015	EQ	19.05	19.05	19.05	19.05	59	1,440	CASH	NSE	2,019	may	36.964725	-32.594154	1	38.1	1	24.9	252	17.95	272	362.9025	0	634.15	null	null	1.518351	20	0.979978	93,816,642.108643	187,633,284.217285	19	2.947067	1.279895	0.199105	93,816,642.108643	4.364631	0.203172	1	41.464165	35.611847	-1.933333	-50	0	-1.304996	-22.441101	50.475308	22.136691	52.050511	3.271079	-0.4	17.130954	1.076583	-9.328508	-2.056555	-0.020566	0.979434	97.943445	38.779449	-0.006527	49.534114	-61.290323	19.280609	20.040585	21.278398	21.504377	21.138333	19.25	19.4	17.9172	17.9172	21.138333	18.430485	18.54034	21.065417	19.96172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-80	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	19.05	19.05	19.05	19.05	-0.295793	0.992165	18.248571	-6.718604	19.78	-0.117802	0.301662	18.130769	0.091	0.448888	2.356367	0	-36,089.533989	-417.110157	39,886
2019-05-30T00:00:00	21STCENMGM	INE253B01015	EQ	19.05	19.05	19.05	19.05	186	1,440	CASH	NSE	2,019	may	37.598514	-29.025172	1	38.1	1	24.9	252	17.95	272	362.9025	0	630.05	null	null	1.518351	20	0.979978	93,816,642.108643	187,633,284.217285	19	2.947067	1.279895	0.199105	93,816,642.108643	4.364631	0.203172	1	42.107818	35.940378	-1.770833	-50	0	14.343579	-22.441101	50.475308	30.97636	52.050511	3.03743	-0.05	17.130954	0.999684	-8.638211	-0.26178	-0.002618	0.997382	99.73822	38.779449	-0.022577	57.392833	-61.290323	19.205946	19.976677	21.21139	21.280673	21.001667	19.05	19.4	17.962512	17.962512	21.001667	18.612094	18.503375	20.807917	19.826989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	19.05	19.05	19.05	19.05	0.675825	0.991831	18.477143	-3.784821	19.337143	-0.066154	0.214476	18.410989	0.046	0.416825	2.188055	0	-36,089.533989	-298.209608	39,886
2019-05-31T00:00:00	21STCENMGM	INE253B01015	EQ	19.05	19.05	19.05	19.05	40	1,440	CASH	NSE	2,019	may	38.258907	-20.559702	1	38.1	1	24.9	252	17.95	272	362.9025	0	625.5	null	null	1.518351	20	0.979978	93,816,642.108643	187,633,284.217285	19	2.947067	1.279895	0.199105	93,816,642.108643	4.364631	0.203172	1	42.705496	36.430825	-1.596474	-50	0	36.363636	-22.441101	50.475308	38.81412	52.050511	2.820471	0.25	17.130954	0.928278	-7.867387	1.329787	0.013298	1.013298	101.329787	38.779449	-0.037733	72.662105	-44.186047	19.139956	19.916891	21.15986	21.023002	20.85	18.875	18.925	18.006012	18.006012	20.85	18.768427	18.476909	20.553542	19.701075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	19.05	19.05	19.05	19.05	1.187352	0.991335	18.691429	-1.208699	18.965714	-0.021099	0.08	18.67033	0.0064	0.387051	2.031766	0	-36,089.533989	-222.458509	39,886
2019-06-03T00:00:00	21STCENMGM	INE253B01015	EQ	19.05	19.05	18.7	18.7	1,390	1,440	CASH	NSE	2,019	jun	39.38779	-17.653428	1	37.75	1.018717	24.9	252	17.95	272	356.235	0.35	620.15	null	null	1.517371	19	0.988837	66,111,470.311364	132,222,940.622727	18	2.928524	1.271842	-0.148999	66,111,470.311364	4.32435	-0.150681	1	43.583668	37.178642	-1.425962	-42.857143	-1	8.595161	-29.546578	54.999904	29.452761	55.168935	2.969009	0.25	16.016832	0.861973	-7.098411	1.355014	0.01355	1.01355	101.355014	35.226711	-0.052424	60.628126	-55.263158	19.038128	19.838382	21.107859	20.666819	20.671667	18.7	18.8	18.047771	18.047771	20.671667	18.848542	18.396043	20.305833	19.562366	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	18.875	18.875	18.816667	18.7875	-2.0176	0.990953	18.797143	0.415545	18.702857	0.007253	0.14	18.804396	0.0196	0.384405	2.055641	0.35	-37,479.533989	-613.51865	38,496
2019-06-04T00:00:00	21STCENMGM	INE253B01015	EQ	18.7	19.05	18.35	18.35	496	1,440	CASH	NSE	2,019	jun	40.693277	-20.087286	1	37.4	1.038147	24.9	252	17.95	272	349.5675	0.7	614	null	null	1.516354	19	0.877795	46,587,965.72221	93,175,931.444421	18	2.90963	1.263636	-0.479036	46,587,965.72221	4.28369	-0.545726	1	44.687033	38.161798	-1.263462	-35.714286	-0.5	-29.236948	-35.873384	59.030787	27.431811	54.533849	3.106937	0.15	14.048908	0.800403	-6.352736	0.824176	0.008242	1.008242	100.824176	32.063308	-0.067006	40.445231	-60	18.903903	19.742357	21.043252	20.209403	20.466667	18.525	18.475	18.08786	18.08786	20.466667	18.824728	18.267507	20.068333	19.412581	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.6125	18.7	18.583333	18.525	0	0.989673	18.794286	1.082824	18.548571	0.018901	0.28	18.813187	0.0784	0.406947	2.217697	0.7	-37,975.533989	-875.541558	38,000
2019-06-06T00:00:00	21STCENMGM	INE253B01015	EQ	18.35	18.35	18	18.35	1,579	1,440	CASH	NSE	2,019	jun	41.320973	-12.797219	1	36.35	1.019444	24.45	253	17.95	272	330.3	0.35	607.45	null	null	1.516354	19	0.877795	46,587,965.72221	93,175,931.444421	18	2.90963	1.263636	-0.479036	46,587,965.72221	4.28369	-0.545726	1	45.969045	39.339366	-1.089103	-28.571429	0	-95.316804	-35.873384	62.635197	21.636092	57.355172	3.235013	0.4	13.177127	0.743232	-5.526821	2.228412	0.022284	1.022284	102.228412	32.063308	-0.081316	42.7772	-58.333333	18.784133	19.652528	20.983224	19.769598	20.248333	18.5	18.45	19.05	-19.05	20.248333	18.736187	18.160787	19.845833	19.276022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	100	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	18.2625	18.175	18.233333	18.2625	0.266734	0.988255	18.772857	1.366025	18.462857	0.023846	0.31305	18.796703	0.098	0.40288	2.19553	0.35	-36,396.533989	-400.728969	38,000
2019-06-07T00:00:00	21STCENMGM	INE253B01015	EQ	18.35	18.35	18	18	380	1,440	CASH	NSE	2,019	jun	40.813802	-5.894283	1	36.35	1.019444	24	254	17.95	272	330.3	0.35	601	null	null	1.515298	18	0.660317	32,829,984.568665	65,659,969.137331	18	2.890372	1.255273	-0.750987	32,829,984.568665	4.242641	-1.137314	1	47.159485	40.54314	-0.926923	64.285714	-1	-104.516611	-41.922094	62.635197	20.861373	53.762413	3.00394	-0.3	12.351705	0.690144	-4.746898	-1.639344	-0.016393	0.983607	98.360656	29.038953	-0.095675	27.589303	-87.5	18.633808	19.545913	20.919537	19.354384	20.033333	18.5	18.45	19.05	-19.05	20.033333	18.584685	18.009786	19.641458	19.130968	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	18.175	18.175	18.116667	18.0875	0.266734	0.986653	18.64	0.698848	18.481429	0.012198	0.356931	18.652198	0.1274	0.399103	2.217237	0.35	-36,776.533989	-290.96664	37,620
2019-06-10T00:00:00	21STCENMGM	INE253B01015	EQ	18	18	17.65	17.65	621	1,440	CASH	NSE	2,019	jun	39.607499	4.741588	1	35.65	1.01983	23.55	255	17.65	284	317.7	0.35	594.65	null	null	1.5142	18	0.362772	23,134,899.111188	46,269,798.222375	17	2.870736	1.246745	-0.931878	23,134,899.111188	4.20119	-2.568773	1	48.512	41.906205	-0.776923	-21.428571	-1	-142.604857	-47.277643	66.094699	22.644958	56.684439	3.139373	-0.85	11.571128	0.640848	-4.014707	-4.594595	-0.045946	0.954054	95.405405	26.361179	-0.110342	25.714286	-100	18.455911	19.423596	20.840902	18.957754	19.821667	18.35	18.35	19.029	-19.029	19.821667	18.370814	17.820155	19.454583	18.977204	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.825	17.825	17.766667	17.7375	0.20871	0.985073	18.39	-1.001	18.617143	-0.017473	0.356931	18.372527	0.1274	0.395595	2.241333	0.35	-37,397.533989	-417.203266	36,999
2019-06-11T00:00:00	21STCENMGM	INE253B01015	EQ	17.65	17.95	17.5	17.5	567	1,440	CASH	NSE	2,019	jun	37.989968	17.826301	1	35.45	1.025714	23.1	256	17.5	285	314.125	0.45	588.6	null	null	1.513716	18	0.21944	19,912,392.198788	39,824,784.397576	17	2.862201	1.243038	-0.975626	19,912,392.198788	4.1833	-4.445981	1	49.867156	43.304487	-0.678205	-28.571429	-0.333333	-135.458937	-49.429903	67.484183	23.927218	54.805574	3.065132	-1.35	10.640098	0.595073	-3.534797	-7.161804	-0.071618	0.928382	92.838196	25.285049	-0.125266	24.088035	-100	18.278143	19.299493	20.709228	18.627246	19.62	18.275	18.275	18.97384	-18.97384	19.62	18.124813	17.6332	19.285417	18.827419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.65	17.725	17.65	17.6125	0.314	0.983439	18.088571	-3.214003	18.818571	-0.056154	0.350143	18.032418	0.1226	0.399481	2.28275	0.45	-37,964.533989	-611.327043	36,432
2019-06-12T00:00:00	21STCENMGM	INE253B01015	EQ	17.5	17.85	17.15	17.85	40	1,440	CASH	NSE	2,019	jun	36.150328	28.225974	1	35	1.040816	22.65	257	17.5	285	306.1275	0.7	583.35	null	null	1.514832	18	0.540676	28,257,029.584162	56,514,059.168324	17	2.882004	1.251638	-0.841231	28,257,029.584162	4.224926	-1.555888	1	51.342359	44.711313	-0.56891	-35.714286	0.5	-124.266667	-35.527532	70.519995	24.026961	54.234769	3.196194	-1.2	9.376269	0.552568	-2.990632	-6.299213	-0.062992	0.937008	93.700787	32.236234	-0.139752	38.861538	-63.157895	18.163038	19.205977	20.488164	18.486322	19.445	18.275	18.1	18.88541	-18.88541	19.445	17.932455	17.539509	19.136042	18.713226	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.5875	17.5	17.616667	17.675	0.373094	0.98129	17.861429	-5.142765	19.031429	-0.09	0.294279	17.771429	0.0866	0.420947	2.358246	0.7	-37,924.533989	-622.438857	36,472
2019-06-13T00:00:00	21STCENMGM	INE253B01015	EQ	18.2	18.2	17.6	17.6	835	1,440	CASH	NSE	2,019	jun	34.211764	33.729624	1	35.8	1.034091	22.2	258	17.5	285	320.32	0.6	578.3	null	null	1.514039	18	0.315744	22,006,596.767417	44,013,193.534834	17	2.867899	1.245513	-0.948844	22,006,596.767417	4.195235	-3.005109	1	51.599424	45.563908	-0.515385	-35.714286	-1	-84.773663	-39.833425	54.941268	30.609985	48.875876	2.967895	-1.45	14.213676	0.863098	-2.731906	-7.611549	-0.076115	0.923885	92.388451	30.083287	-0.154009	34.806899	-76.315789	18.029786	19.102366	20.151567	18.329847	19.276667	18.275	18.1	18.746577	-18.746577	19.276667	17.78013	17.418757	19.005625	18.594194	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.9	17.9	17.8	17.75	1.273184	0.979236	17.622857	-6.786905	19.17	-0.119011	0.180555	17.503846	0.0326	0.433736	2.464412	0.6	-38,759.533989	-836.081067	35,637
2019-06-14T00:00:00	21STCENMGM	INE253B01015	EQ	17.6	17.6	17.5	17.5	158	1,440	CASH	NSE	2,019	jun	32.265043	36.188551	1	35.1	1.005714	22.1	260	17.5	288	308	0.1	573.6	null	null	1.513716	18	0.21944	19,912,392.198788	39,824,784.397576	17	2.862201	1.243038	-0.975626	19,912,392.198788	4.1833	-4.445981	1	51.926127	45.975321	-0.498397	-35.714286	-1	-101.692421	-41.515986	56.173272	26.751968	49.766762	2.855902	-1.55	13.96599	0.801449	-2.662489	-8.136483	-0.081365	0.918635	91.863517	29.242007	-0.168014	35.927137	-81.578947	17.898898	18.998988	19.754855	18.190587	19.12	18.275	18.1	18.618851	-18.618851	19.12	17.654575	17.301554	18.891458	18.47957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	17.55	17.55	17.533333	17.525	0.638676	0.978011	17.407143	-8.037526	19.242857	-0.141209	0.128841	17.265934	0.0166	0.409898	2.342275	0.1	-38,917.533989	-897.74551	35,479
2019-06-17T00:00:00	21STCENMGM	INE253B01015	EQ	17.35	17.85	17.15	17.85	1,154	1,440	CASH	NSE	2,019	jun	30.344092	38.400639	1	35	1.040816	22.1	260	17.5	288	306.1275	0.7	569.65	null	null	1.514832	18	0.540676	28,257,029.584162	56,514,059.168324	17	2.882004	1.251638	-0.841231	28,257,029.584162	4.224926	-1.555888	1	52.521976	46.646488	-0.48109	-57.142857	0.714286	-79.770833	-28.021645	60.268013	32.40201	49.793843	3.001909	-1.2	12.344374	0.744202	-2.586237	-6.299213	-0.062992	0.937008	93.700787	35.989177	-0.181162	41.874596	-63.157895	17.826397	18.924859	19.365696	18.147336	18.988333	18.275	18.1	18.501343	-18.501343	18.988333	17.597944	17.269115	18.790833	18.397634	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.55	17.5	17.616667	17.675	0.300378	0.976796	17.36	-7.827532	19.147143	-0.137473	0.159374	17.222527	0.0254	0.43062	2.412435	0.7	-37,763.533989	-474.176827	36,633
2019-06-18T00:00:00	21STCENMGM	INE253B01015	EQ	17.5	18.2	17.5	18.2	95	1,440	CASH	NSE	2,019	jun	28.481104	31.760639	1	35.7	1.04	21.7	261	17.5	288	318.5	0.7	565.75	null	null	1.515906	19	0.796352	40,098,633.702524	80,197,267.405047	18	2.901422	1.260071	-0.604833	40,098,633.702524	4.266146	-0.759504	1	52.028727	46.746446	-0.461538	-57.142857	1	-31.038324	-16.09933	45.616495	28.463567	44.259486	2.787487	-0.5	16.529624	1.041045	-2.493247	-2.673797	-0.026738	0.973262	97.326203	41.950335	-0.192962	51.87963	-44.736842	17.806753	18.878094	19.004964	18.153821	18.858333	18.275	18.1	18.393235	-18.393235	18.858333	17.638789	17.310794	18.70125	18.346774	0	0	0	0	100	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.85	17.85	17.966667	18.025	0.453179	0.973263	17.46	-6.432776	18.925714	-0.112747	0.242899	17.347253	0.059	0.449861	2.471764	0.7	-37,668.533989	-227.564472	36,728
2019-06-19T00:00:00	21STCENMGM	INE253B01015	EQ	18.2	18.2	18	18.2	240	1,440	CASH	NSE	2,019	jun	26.730475	14.853173	1	36.2	1.011111	21.3	262	17.5	288	327.6	0.2	562.25	null	null	1.515906	19	0.796352	40,098,633.702524	80,197,267.405047	18	2.901422	1.260071	-0.604833	40,098,633.702524	4.266146	-0.759504	1	51.570711	46.839264	-0.457372	-57.142857	0	-0.730308	-16.09933	45.616495	30.151425	42.795926	2.588381	-0.15	15.983027	0.966685	-2.48079	-0.817439	-0.008174	0.991826	99.182561	41.950335	-0.203475	57.537208	-44.736842	17.791198	18.834346	18.731216	18.158994	18.741667	18.275	18.1	18.293776	-18.293776	18.741667	17.740453	17.353611	18.621667	18.304301	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	-80	-80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	18.15	18.1	18.133333	18.15	0.311691	0.96763	17.584286	-4.817828	18.68	-0.084286	0.292575	17.5	0.0856	0.432014	2.373703	0.2	-37,428.533989	-29.626284	36,728
2019-06-20T00:00:00	21STCENMGM	INE253B01015	EQ	18.2	18.2	17.85	17.85	938	1,440	CASH	NSE	2,019	jun	25.173125	-13.728383	1	36.05	1.019608	20.9	263	17.5	288	324.87	0.35	558.8	null	null	1.514832	18	0.540676	28,257,029.584162	56,514,059.168324	17	2.882004	1.251638	-0.841231	28,257,029.584162	4.224926	-1.555888	1	51.314247	47.009871	-0.453205	-57.142857	-1	-17.083719	-24.277761	47.98022	26.844705	42.799517	2.553497	-0.5	15.045399	0.897636	-2.468231	-2.724796	-0.027248	0.972752	97.275204	37.861119	-0.213224	57.828675	-63.157895	17.735583	18.77084	18.509962	18.124818	18.626667	18.275	18.1	18.202274	-18.202274	18.626667	17.821273	17.333609	18.548125	18.246774	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	18.025	18.025	17.966667	17.9375	0.179836	0.961563	17.642857	-3.552815	18.45	-0.062088	0.261916	17.580769	0.0686	0.426156	2.387427	0.35	-38,366.533989	-244.412818	35,790
2019-06-21T00:00:00	21STCENMGM	INE253B01015	EQ	17.85	18	17.85	18	695	1,440	CASH	NSE	2,019	jun	23.858286	-11.955803	1	35.85	1.008403	20.55	264	17.5	288	321.3	0.15	555.9	null	null	1.515298	18	0.660317	32,829,984.568665	65,659,969.137331	18	2.890372	1.255273	-0.750987	32,829,984.568665	4.242641	-1.137314	1	51.076102	47.329885	-0.426603	-57.142857	1	-7.604104	-18.927267	47.98022	24.828997	41.67124	2.371104	0	14.648773	0.833519	-2.330427	0	0	1	100	40.536366	-0.221989	55.236128	-55.263158	17.706119	18.721108	18.363198	18.113783	18.53	18.1	18.1	18.2	-18.2	18.53	17.884253	17.349039	18.479583	18.206344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	17.925	17.925	17.95	17.9625	0.036206	0.952349	17.774286	-1.73723	18.168571	-0.03033	0.156844	17.743956	0.0246	0.40643	2.257946	0.15	-37,671.533989	-88.924325	36,485
2019-06-24T00:00:00	21STCENMGM	INE253B01015	EQ	17.65	18.25	17.65	18.25	1,313	1,440	CASH	NSE	2,019	jun	22.766527	3.50913	0	35.9	1.033994	20.15	265	17.5	288	322.1125	0.6	553.6	null	null	1.516057	19	0.825586	42,154,534.615633	84,309,069.231265	18	2.904165	1.261263	-0.564276	42,154,534.615633	4.272002	-0.683485	1	50.03577	47.361402	-0.402244	-57.142857	1	36.194779	-10.396479	36.51145	39.680123	37.42167	2.201739	0.6	17.404017	1.023982	-2.201291	3.399433	0.033994	1.033994	103.399433	44.80176	-0.229465	70.26644	-42.105263	17.712775	18.690714	18.287486	18.12241	18.453333	17.925	18.1	17.15	17.15	18.453333	17.960412	17.413392	18.415417	18.18828	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.95	17.95	18.05	18.1	0.18768	0.938405	17.95	0.094444	17.928571	0.001648	0.151658	17.951648	0.023	0.420257	2.302777	0.6	-36,358.533989	400.54136	37,798
2019-06-25T00:00:00	21STCENMGM	INE253B01015	EQ	18.25	18.55	17.9	17.9	3,072	1,440	CASH	NSE	2,019	jun	21.86941	27.512523	0	36.45	1.036313	19.8	266	17.5	288	332.045	0.65	551.35	null	null	1.514988	18	0.582044	29,705,798.471271	59,411,596.942543	17	2.884801	1.252853	-0.813157	29,705,798.471271	4.230839	-1.397071	1	48.182048	47.075547	-0.375962	-57.142857	-0.538462	75.229885	-19.141232	24.083665	57.397348	33.442815	2.044472	0.4	20.460839	1.25084	-2.061367	2.285714	0.022857	1.022857	102.285714	40.429384	-0.236203	62.33622	-46.428571	17.677131	18.6397	18.252276	18.108637	18.378333	17.925	17.85	17.172	17.172	18.378333	18.001774	17.411442	18.354167	18.152581	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	18.15	18.225	18.116667	18.0625	-0.024556	0.931207	17.998571	0.805866	17.815714	0.014066	0.159374	18.012637	0.0254	0.436667	2.43948	0.65	-39,430.533989	-413.090074	34,726
2019-06-26T00:00:00	21STCENMGM	INE253B01015	EQ	17.9	18	17.55	17.75	1,332	1,440	CASH	NSE	2,019	jun	21.161897	50.073888	1	35.55	1.025641	19.45	267	17.5	288	315.9	0.45	549.3	null	null	1.514518	18	0.453992	25,568,017.690299	51,136,035.380597	17	2.876386	1.249198	-0.891006	25,568,017.690299	4.213075	-1.962603	1	47.017317	47.088401	-0.340705	42.857143	-0.333333	-34.422658	-22.626396	31.875817	58.832356	36.699189	2.248439	-0.1	18.958004	1.161495	-1.87082	-0.560224	-0.005602	0.994398	99.439776	38.686802	-0.242402	55.621106	-57.142857	17.628135	18.5823	18.217088	18.088466	18.31	17.875	17.85	17.22712	17.22712	18.31	17.991514	17.38745	18.296458	18.112043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.8	17.775	17.766667	17.7625	0.420025	0.918315	18.021429	1.384903	17.707143	0.024176	0.170294	18.045604	0.029	0.437619	2.465461	0.45	-39,578.533989	-755.476563	33,394
2019-06-27T00:00:00	21STCENMGM	INE253B01015	EQ	18	18	17.4	17.4	1,316	1,440	CASH	NSE	2,019	jun	20.609334	60.277083	1	35.4	1.034483	19.1	268	17.4	297	313.2	0.6	547.25	null	null	1.513388	18	0.120944	18,017,477.544071	36,034,955.088142	17	2.85647	1.240549	-0.992659	18,017,477.544071	4.171331	-8.207622	1	46.155873	47.333936	-0.318269	42.857143	-1	-84.197057	-30.187586	34.957089	54.504592	35.583041	2.237836	-0.2	17.149337	1.078531	-1.750582	-1.136364	-0.011364	0.988636	98.863636	34.906207	-0.248494	42.664804	-82.142857	17.542061	18.506023	18.164652	18.049743	18.241667	17.825	17.85	17.280035	17.280035	18.241667	17.907355	17.307738	18.240833	18.053333	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.7	17.7	17.6	17.55	0.419719	0.906602	17.921429	0.881404	17.721429	0.015385	0.28178	17.936813	0.0794	0.449218	2.581712	0.6	-40,894.533989	-1,245.591348	32,078
2019-06-28T00:00:00	21STCENMGM	INE253B01015	EQ	17.65	17.65	17.1	17.1	2,797	1,440	CASH	NSE	2,019	jun	20.14929	76.729818	1	34.75	1.032164	19.05	276	17.1	298	301.815	0.55	545.25	null	null	1.512383	18	-0.177809	13,347,675.655371	26,695,351.310743	17	2.839078	1.232996	-0.984065	13,347,675.655371	4.135215	5.534391	1	45.768382	47.817769	-0.348077	-21.428571	-1	-161.904762	-35.964014	40.731012	46.640702	37.215216	2.37799	-0.4	15.673221	1.001493	-1.917982	-2.285714	-0.022857	0.977143	97.714286	32.017993	-0.254774	36.43988	-100	17.428682	18.415312	18.069615	17.997678	18.175	17.675	17.825	18.55	-18.55	18.175	17.748468	17.188272	18.186042	17.979677	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.375	17.375	17.283333	17.2375	0.504972	0.909086	17.711429	-0.623303	17.852857	-0.010879	0.398246	17.700549	0.1586	0.456417	2.669103	0.55	-43,691.533989	-2,222.81182	29,281
2019-07-01T00:00:00	21STCENMGM	INE253B01015	EQ	17.1	17.1	16.8	17.1	461	1,440	CASH	NSE	2,019	jul	19.737199	79.685121	1	33.9	1.017857	19.05	276	17.1	299	287.28	0.3	543.55	null	null	1.512383	18	-0.177809	13,347,675.655371	26,695,351.310743	17	2.839078	1.232996	-0.984065	13,347,675.655371	4.135215	5.534391	1	45.777976	48.560167	-0.34359	-28.571429	0	-191.831357	-35.964014	45.902688	47.035517	40.236903	2.508134	-0.75	14.918905	0.929958	-1.898084	-4.201681	-0.042017	0.957983	95.798319	32.017993	-0.261081	43.948327	-82.857143	17.328092	18.330453	17.964893	17.956162	18.118333	17.675	17.675	18.521	-18.521	18.118333	17.561355	17.088477	18.133542	17.910323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	100	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	17.025	16.95	17	17.025	0.637011	0.91375	17.495714	-2.271751	18.011429	-0.03967	0.328634	17.456044	0.108	0.445244	2.603766	0.3	-43,230.533989	-2,273.828211	29,281
2019-07-02T00:00:00	21STCENMGM	INE253B01015	EQ	17.1	17.4	16.8	17.4	275	1,440	CASH	NSE	2,019	jul	19.354301	275.691416	1	34.2	1.035714	19.05	276	17.1	299	292.32	0.6	542.5	null	null	1.513388	18	0.120944	18,017,477.544071	36,034,955.088142	17	2.85647	1.240549	-0.992659	18,017,477.544071	4.171331	-8.207622	1	44.891687	48.245555	-0.309615	-35.714286	0.5	-117.074117	-24.05914	33.369936	48.124702	36.45771	2.328982	-0.8	18.213846	1.163532	-1.714407	-4.395604	-0.043956	0.956044	95.604396	37.97043	-0.266882	48.6842	-65.714286	17.276575	18.270424	17.860972	17.942246	18.083333	17.675	17.675	18.45216	-18.45216	18.083333	17.420964	17.060382	18.085417	17.863978	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.175	17.1	17.2	17.25	0.384664	0.920688	17.418571	-2.667676	18.024286	-0.046593	0.240832	17.371978	0.058	0.456298	2.622403	0.6	-42,955.533989	-2,000.486897	29,556
2019-07-03T00:00:00	21STCENMGM	INE253B01015	EQ	17.5	17.7	17.5	17.7	91	1,440	CASH	NSE	2,019	jul	18.994695	291.765291	1	35.2	1.011429	19.05	276	17.1	299	309.75	0.2	542	null	null	1.514359	18	0.408893	24,321,050.753167	48,642,101.506334	17	2.873565	1.247973	-0.912582	24,321,050.753167	4.207137	-2.231838	1	43.262075	47.594101	-0.277885	-35.714286	1	-15.510204	-13.369079	22.077123	45.342196	34.70265	2.162626	-0.5	22.151	1.380423	-1.542485	-2.747253	-0.027473	0.972527	97.252747	43.31546	-0.271736	48.033126	-48.571429	17.269466	18.233622	17.784934	17.939379	18.066667	17.675	17.675	18.386074	-18.386074	18.066667	17.372848	17.094997	18.040625	17.839247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	17.6	17.6	17.633333	17.65	0.837691	0.924025	17.395714	-2.931487	18.061429	-0.051209	0.224499	17.344505	0.0504	0.445134	2.514881	0.3	-42,864.533989	-1,677.84846	29,647
2019-07-04T00:00:00	21STCENMGM	INE253B01015	EQ	18.05	18.05	17.35	18	190	1,440	CASH	NSE	2,019	jul	18.665798	306.403668	0	35.4	1.040346	19.05	276	17.1	299	313.1675	0.7	542.05	null	null	1.515298	18	0.660317	32,829,984.568665	65,659,969.137331	18	2.890372	1.255273	-0.750987	32,829,984.568665	4.242641	-1.137314	1	40.910417	46.716196	-0.254167	-35.714286	-0.071429	18.722555	-3.742078	10.338852	46.59511	30.957802	2.008152	0.15	25.156253	1.631821	-1.414001	0.840336	0.008403	1.008403	100.840336	48.128961	-0.27529	59.575196	-31.428571	17.302497	18.21855	17.746026	17.939667	18.068333	17.675	17.675	18.322631	-18.322631	18.068333	17.429276	17.184284	17.998958	17.834946	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.8625	17.7	17.8	17.85	0.611503	0.927298	17.432857	-2.918927	18.095714	-0.050989	0.349857	17.381868	0.1224	0.463339	2.574104	0.7	-42,701.676846	-1,341.510148	29,837
2019-07-05T00:00:00	21STCENMGM	INE253B01015	EQ	18.25	18.3	18.25	18.3	305	1,440	CASH	NSE	2,019	jul	18.370166	-26.091582	0	36.55	1.00274	19.05	276	17.1	299	333.975	0.05	542.05	null	null	1.516206	19	0.852757	44,315,843.822597	88,631,687.645194	18	2.906901	1.262451	-0.522309	44,315,843.822597	4.27785	-0.612494	1	38.183937	45.106332	-0.216987	-35.714286	1	113.266069	4.950176	2.739706	43.21416	29.489077	1.864713	0.3	27.916338	1.765262	-1.209101	1.666667	0.016667	1.016667	101.666667	52.475088	-0.277259	62.117811	-14.285714	17.371768	18.223805	17.749211	17.941167	18.068333	17.7	17.675	16.8	16.8	18.068333	17.580485	17.321068	17.962083	17.849892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	18.275	18.275	18.283333	18.2875	0.697212	0.928668	17.582857	-1.881899	18.01	-0.032857	0.424264	17.55	0.18	0.451672	2.468151	0.3	-42,396.676846	-984.91628	30,142
2019-07-08T00:00:00	21STCENMGM	INE253B01015	EQ	17.95	17.95	17.95	17.95	166	1,440	CASH	NSE	2,019	jul	18.087364	0.982773	1	35.9	1	19.05	276	17.1	299	322.2025	0	541.5	null	null	1.515144	18	0.621958	31,228,847.327619	62,457,694.655238	17	2.88759	1.254064	-0.783051	31,228,847.327619	4.236744	-1.25901	1	36.219988	43.895349	-0.166346	-35.714286	0	40.419948	-5.045757	10.688641	42.250961	32.651995	2.031519	-0.3	26.34592	1.639172	-0.929108	-1.643836	-0.016438	0.983562	98.356164	47.477122	-0.278305	62.26206	-34.285714	17.392548	18.20614	17.762617	17.941278	18.05	17.7	17.675	16.83	16.83	18.05	17.730536	17.381083	17.928958	17.842258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	17.95	17.95	17.95	17.95	0.848643	0.921618	17.68	-0.868814	17.877143	-0.015165	0.302655	17.664835	0.0916	0.444409	2.475818	0.35	-42,396.676846	-749.499127	29,976
2019-07-09T00:00:00	21STCENMGM	INE253B01015	EQ	17.6	17.6	17.6	17.6	56	1,440	CASH	NSE	2,019	jul	17.787517	26.561918	0	35.2	1	19.05	276	17.1	299	309.76	0	540.25	null	null	1.514039	18	0.315744	22,006,596.767417	44,013,193.534834	17	2.867899	1.245513	-0.948844	22,006,596.767417	4.195235	-3.005109	1	34.990383	43.152315	-0.14391	-35.714286	0	-29.200463	-13.879253	19.005519	40.98241	36.498994	2.236411	-0.3	24.841009	1.522088	-0.806307	-1.675978	-0.01676	0.98324	98.324022	43.060374	-0.278982	63.49722	-54.285714	17.369349	18.167034	17.77402	17.931085	18.008333	17.7	17.675	16.8594	16.8594	18.008333	17.80567	17.373505	17.896042	17.813226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	17.6	17.6	17.6	17.6	1.153988	0.910474	17.694286	-0.365177	17.777143	-0.006374	0.245764	17.687912	0.0604	0.437666	2.486738	0.35	-42,396.676846	-585.055825	29,920
2019-07-10T00:00:00	21STCENMGM	INE253B01015	EQ	17.25	17.25	17.25	17.25	35	1,440	CASH	NSE	2,019	jul	17.482606	59.750758	0	34.5	1	19.05	277	17.1	299	297.5625	0	538.45	null	null	1.51289	18	-0.028756	15,507,786.637241	31,015,573.274482	17	2.847812	1.236789	-0.999586	15,507,786.637241	4.153312	34.761418	1	34.37591	42.726006	-0.171474	-35.714286	0	-91.698595	-21.72158	26.387761	44.0841	40.178898	2.426667	-0.5	23.401464	1.413368	-0.963756	-2.816901	-0.028169	0.971831	97.183099	39.13921	-0.279756	56.767509	-74.285714	17.306303	18.107871	17.772484	17.898962	17.948333	17.7	17.675	16.888212	16.888212	17.948333	17.773509	17.306558	17.861875	17.764301	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	17.25	17.25	17.25	17.25	0.985175	0.902619	17.585714	-0.94435	17.8	-0.016484	0.361386	17.569231	0.1306	0.431404	2.500893	0.35	-42,396.676846	-464.596672	29,885
2019-07-11T00:00:00	21STCENMGM	INE253B01015	EQ	16.95	16.95	16.95	16.95	414	1,440	CASH	NSE	2,019	jul	17.245486	72.687162	1	33.9	1	19.05	278	16.95	307	287.3025	0	536.35	null	null	1.511868	17	-0.322869	11,488,450.903313	22,976,901.806625	16	2.830268	1.22917	-0.946444	11,488,450.903313	4.117038	2.931352	1	34.213374	42.124572	-0.196795	-35.714286	0	-129.799764	-27.791248	32.100415	45.234025	43.216401	2.553334	-0.45	22.213221	1.312413	-1.109425	-2.586207	-0.025862	0.974138	97.413793	36.104376	-0.280945	46.721641	-91.428571	17.213434	18.033169	17.73799	17.846379	17.878333	17.625	17.675	16.916448	16.916448	17.878333	17.639303	17.196677	17.8275	17.699892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	16.95	16.95	16.95	16.95	2.132605	0.891875	17.438571	-1.579956	17.797143	-0.027582	0.481041	17.410989	0.2314	0.422018	2.489782	0.3	-42,396.676846	-373.081867	29,471
2019-07-12T00:00:00	21STCENMGM	INE253B01015	EQ	16.9	16.95	16.65	16.9	197	1,440	CASH	NSE	2,019	jul	17.100159	79.407294	1	33.6	1.018018	19.05	279	16.9	308	282.2175	0.3	534.2	null	null	1.511694	17	-0.369768	10,928,152.541163	21,856,305.082326	16	2.827314	1.227887	-0.929124	10,928,152.541163	4.110961	2.51272	1	34.436519	41.309283	-0.211859	-92.857143	0	-123.189734	-28.782407	37.337396	37.567105	46.160472	2.670953	-0.2	21.061528	1.218669	-1.198115	-1.169591	-0.011696	0.988304	98.830409	35.608796	-0.282467	44.966439	-86.842105	17.124821	17.960062	17.681585	17.792641	17.806667	17.6	17.6	18.3	-18.3	17.806667	17.453083	17.09464	17.793542	17.636774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	16.85	16.8	16.833333	16.85	0.042542	0.892775	17.344286	-1.561081	17.698571	-0.027253	0.398246	17.317033	0.1586	0.413302	2.445576	0.3	-42,265.343513	-259.93958	29,274
2019-07-15T00:00:00	21STCENMGM	INE253B01015	EQ	16.9	16.9	16.9	16.9	1	1,440	CASH	NSE	2,019	jul	16.969841	38.161915	1	33.8	1	18.7	280	16.9	309	285.61	0	532.05	null	null	1.511694	17	-0.369768	10,928,152.541163	21,856,305.082326	16	2.827314	1.227887	-0.929124	10,928,152.541163	4.110961	2.51272	1	34.643724	40.830521	-0.211218	-92.857143	0	-95.207668	-28.782407	37.337396	11.492425	46.160472	2.48017	-0.2	21.061528	1.131621	-1.197355	-1.169591	-0.011696	0.988304	98.830409	35.608796	-0.284181	37.07363	-84.848485	17.046338	17.89167	17.619706	17.741954	17.735	17.6	17.475	18.267	-18.267	17.735	17.26461	17.008663	17.758333	17.57828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	16.9	16.9	16.9	16.9	0.866572	0.885297	17.238571	-1.86303	17.661429	-0.032527	0.27313	17.206044	0.0746	0.383781	2.270892	0	-42,265.343513	-190.023228	29,274
2019-07-16T00:00:00	21STCENMGM	INE253B01015	EQ	16.6	16.6	16.6	16.6	8	1,440	CASH	NSE	2,019	jul	16.744133	300.536216	1	33.2	1	18.35	281	16.6	310	275.56	0	529.95	null	null	1.510628	17	-0.627828	8,095,774.520883	16,191,549.041765	16	2.809403	1.220108	-0.778352	8,095,774.520883	4.07431	1.239754	1	35.203628	40.67975	-0.2125	-50	0	-125.979971	-34.991713	42.482381	13.958063	49.214244	2.603015	-0.8	19.86692	1.050791	-1.207386	-4.597701	-0.045977	0.954023	95.402299	32.504143	-0.286382	27.192278	-100	16.939584	17.808337	17.547353	17.678677	17.665	17.45	17.45	18.23466	-18.23466	17.665	17.069025	16.882432	17.721042	17.505054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	16.6	16.6	16.6	16.6	0.857161	0.880642	17.062857	-2.686524	17.672857	-0.046923	0.206398	17.015934	0.0426	0.377796	2.275882	0.3	-42,265.343513	-144.146245	29,266
2019-07-17T00:00:00	21STCENMGM	INE253B01015	EQ	16.6	16.9	16.6	16.85	752	1,440	CASH	NSE	2,019	jul	16.419433	301.254168	1	33.5	1.018072	18.35	282	16.6	310	280.54	0.3	528.45	null	null	1.511519	17	-0.415743	10,395,180.252586	20,790,360.505173	16	2.824351	1.2266	-0.909482	10,395,180.252586	4.104875	2.187607	1	34.896747	40.332565	-0.208333	-57.142857	0.833333	-84.094755	-25.195715	30.907295	28.171938	46.381146	2.417086	-0.85	24.47991	1.275735	-1.185396	-4.80226	-0.048023	0.951977	95.19774	37.402142	-0.28855	37.446461	-85.294118	16.875966	17.746509	17.458162	17.649311	17.615	17.45	17.45	18.169274	-18.169274	17.615	16.91846	16.820825	17.683333	17.452473	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	16.7375	16.75	16.783333	16.8	0.483339	0.876438	16.934286	-3.471271	17.722857	-0.060659	0.124097	16.873626	0.0154	0.37224	2.209137	0.3	-41,764.010179	47.240967	30,018
2019-07-18T00:00:00	21STCENMGM	INE253B01015	EQ	17.15	17.15	16.55	16.55	615	1,440	CASH	NSE	2,019	jul	16.069946	314.713868	1	33.7	1.036254	18.3	303	16.55	312	283.8325	0.6	526.65	null	null	1.510447	17	-0.665945	7,700,938.938387	15,401,877.876773	16	2.806386	1.218798	-0.746001	7,700,938.938387	4.068169	1.120214	1	33.976396	39.877186	-0.229167	-64.285714	-1	-78.0243	-31.60935	22.011834	45.710183	41.264746	2.244437	-1.45	26.375817	1.434611	-1.307656	-8.055556	-0.080556	0.919444	91.944444	34.195325	-0.291015	35.394683	-100	16.782722	17.669315	17.371857	17.602147	17.555	17.425	17.425	18.106503	-18.106503	17.555	16.786201	16.716124	17.644583	17.383763	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	16.85	16.85	16.75	16.7	0.337408	0.872258	16.701429	-5.167746	17.877143	-0.09044	0.152971	16.610989	0.0234	0.388508	2.347481	0.6	-42,379.010179	-74.440716	29,403
2019-07-19T00:00:00	21STCENMGM	INE253B01015	EQ	16.25	16.55	16.25	16.55	180	1,440	CASH	NSE	2,019	jul	15.703169	-31.416633	1	32.8	1.018462	18.3	303	16.55	313	268.9375	0.3	525.2	null	null	1.510447	17	-0.665945	7,700,938.938387	15,401,877.876773	16	2.806386	1.218798	-0.746001	7,700,938.938387	4.068169	1.120214	1	33.571478	39.231582	-0.284615	-71.428571	1	-109.97549	-31.60935	28.307534	49.674054	44.557938	2.38412	-1.75	24.896967	1.332139	-1.627805	-9.562842	-0.095628	0.904372	90.437158	34.195325	-0.293632	44.331843	-85.365854	16.700152	17.597101	17.29704	17.566159	17.506667	17.425	17.275	18.013112	-18.013112	17.506667	16.674756	16.628164	17.6075	17.318925	0	0	0	0	0	0	0	0	0	100	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	100	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	16.4	16.4	16.45	16.475	0.377799	0.885098	16.484286	-6.718604	18.015714	-0.117802	0.152971	16.366484	0.0234	0.382186	2.309282	0.3	-42,199.010179	-60.179521	29,403
2019-07-22T00:00:00	21STCENMGM	INE253B01015	EQ	16.85	16.85	16.25	16.25	54	1,440	CASH	NSE	2,019	jul	15.289342	-7.289974	1	33.1	1.036923	18.3	303	16.25	314	273.8125	0.6	523.8	null	null	1.509335	17	-0.85666	5,704,995.881914	11,409,991.763828	16	2.788093	1.210853	-0.515882	5,704,995.881914	4.031129	0.602202	1	32.462454	37.862265	-0.382372	-78.571429	-1	-93.021182	-37.794833	18.045152	45.051757	39.756798	2.213826	-1.7	27.601831	1.536986	-2.192934	-9.470752	-0.094708	0.905292	90.529248	31.102583	-0.296694	37.419321	-100	16.589808	17.510191	17.235521	17.522753	17.46	17.275	17.275	17.872063	-17.872063	17.46	16.554087	16.500541	17.570625	17.237849	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	16.55	16.55	16.45	16.4	0.369393	0.889127	16.248571	-8.049872	18.087143	-0.141429	0.190788	16.107143	0.0364	0.397744	2.447657	0.6	-42,253.010179	-66.056348	29,349
2019-07-23T00:00:00	21STCENMGM	INE253B01015	EQ	16.25	16.5	15.95	15.95	64	1,440	CASH	NSE	2,019	jul	14.851251	6.352722	1	32.45	1.034483	18.3	303	15.95	315	263.175	0.55	522.25	null	null	1.508182	16	-0.970852	4,226,364.898236	8,452,729.796472	15	2.769459	1.202761	-0.23968	4,226,364.898236	3.993745	0.246876	1	31.896888	36.403652	-0.505128	-85.714286	-0.545455	-118.430857	-43.315898	24.544525	42.406979	41.178617	2.355695	-1.65	24.948122	1.427201	-2.909145	-9.375	-0.09375	0.90625	90.625	28.342051	-0.300443	28.096522	-100	16.454366	17.409534	17.164354	17.465077	17.408333	17.125	17.125	17.742298	-17.742298	17.408333	16.401126	16.338319	17.53	17.14043	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	16.1625	16.225	16.133333	16.0875	0.37045	0.901217	16.011429	-9.016593	18.074286	-0.158681	0.305941	15.852747	0.0936	0.40862	2.561879	0.55	-42,317.010179	-82.819019	29,285
2019-07-24T00:00:00	21STCENMGM	INE253B01015	EQ	15.95	15.95	15.65	15.95	137	1,440	CASH	NSE	2,019	jul	14.487261	22.247	1	31.6	1.019169	18.3	303	15.95	316	249.6175	0.3	520.35	null	null	1.508182	16	-0.970852	4,226,364.898236	8,452,729.796472	15	2.769459	1.202761	-0.23968	4,226,364.898236	3.993745	0.246876	1	31.795804	34.989871	-0.585256	-92.857143	0	-143.059847	-43.315898	30.48171	36.636913	44.322993	2.487431	-1.3	23.614487	1.325258	-3.387504	-7.536232	-0.075362	0.924638	92.463768	28.342051	-0.30465	31.679828	-88.679245	16.333738	17.31537	17.044363	17.386347	17.345	17.125	16.975	17.563069	-17.563069	17.345	16.241883	16.20042	17.4825	17.046344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	100	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	15.875	15.8	15.85	15.875	0.351808	0.924679	15.867143	-8.998167	17.925714	-0.158352	0.268328	15.708791	0.072	0.400861	2.513236	0.3	-42,180.010179	-38.556564	29,285
2019-07-25T00:00:00	21STCENMGM	INE253B01015	EQ	15.65	15.65	15.65	15.65	500	1,440	CASH	NSE	2,019	jul	14.333469	20.81493	1	31.3	1	18.3	303	15.65	317	244.9225	0	518.4	null	null	1.506985	16	-0.998321	3,130,968.123863	6,261,936.247726	15	2.750471	1.194514	0.057931	3,130,968.123863	3.956008	-0.058028	1	31.70194	33.960964	-0.649679	-100	0	-155.958549	-48.606155	30.48171	24.320378	41.910286	2.309758	-1.3	22.329041	1.230597	-3.781858	-7.669617	-0.076696	0.923304	92.330383	25.696922	-0.309543	29.298017	-100	16.189115	17.207927	16.887452	17.293639	17.28	16.8	16.8	17.3335	-17.3335	17.28	16.066828	16.029616	17.425833	16.936989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	15.65	15.65	15.65	15.65	0.353812	0.935926	15.747143	-8.401411	17.667143	-0.147692	0.305941	15.599451	0.0936	0.393657	2.515379	0.3	-42,180.010179	-16.944054	28,785
2019-07-29T00:00:00	21STCENMGM	INE253B01015	EQ	15.65	15.65	15.35	15.35	1,372	1,440	CASH	NSE	2,019	jul	14.462079	12.71038	1	31	1.019544	18.3	303	15.35	318	240.2275	0.3	516.25	null	null	1.505742	16	-0.936612	2,319,478.234531	4,638,956.469063	15	2.731115	1.186108	0.350367	2,319,478.234531	3.917908	-0.374079	1	32.030025	33.510204	-0.711859	-100	-1	-155.274566	-53.299886	36.295132	18.007363	45.127045	2.444775	-1.55	21.092554	1.142697	-4.167136	-9.171598	-0.091716	0.908284	90.828402	23.350057	-0.315304	23.842772	-100	16.022845	17.088061	16.708667	17.178788	17.208333	16.475	16.475	17.13148	-17.13148	17.208333	15.865263	15.830228	17.355208	16.812473	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	15.5	15.5	15.45	15.425	0.241292	0.947868	15.575714	-8.278135	17.467143	-0.145495	0.305941	15.43022	0.0936	0.386967	2.520958	0.3	-43,552.010179	-443.107659	27,413
2019-07-30T00:00:00	21STCENMGM	INE253B01015	EQ	15.35	15.35	15.35	15.35	1	1,440	CASH	NSE	2,019	jul	14.890925	10.215821	1	30.7	1	18.3	303	15.35	319	235.6225	0	513.75	null	null	1.505742	16	-0.936612	2,319,478.234531	4,638,956.469063	15	2.731115	1.186108	0.350367	2,319,478.234531	3.917908	-0.374079	1	32.334676	33.355293	-0.743269	-100	0	-138.283379	-53.299886	36.295132	18.2598	45.127045	2.270148	-1.55	21.092554	1.061076	-4.377123	-9.171598	-0.091716	0.908284	90.828402	23.350057	-0.321652	27.155188	-100	15.874537	16.975928	16.564833	17.032647	17.125	16.3	16.3	16.882073	-16.882073	17.125	15.668507	15.660506	17.270417	16.692581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	15.35	15.35	15.35	15.35	-0.051048	0.95751	15.428571	-8.160952	17.292857	-0.143407	0.268328	15.285165	0.072	0.359327	2.340889	0	-43,552.010179	-577.164801	27,413
2019-07-31T00:00:00	21STCENMGM	INE253B01015	EQ	15.35	15.35	15.05	15.05	114	1,440	CASH	NSE	2,019	jul	15.66999	7.901934	1	30.4	1.019934	18.3	303	15.05	320	231.0175	0.3	510.6	null	null	1.504449	16	-0.791239	1,718,311.738616	3,436,623.477231	15	2.711378	1.177536	0.611507	1,718,311.738615	3.879433	-0.772847	1	33.019862	33.616618	-0.774359	-100	-1	-132.25606	-57.772597	41.927282	17.968166	48.438466	2.407995	-1.55	19.81968	0.985285	-4.593505	-9.337349	-0.093373	0.906627	90.662651	21.113701	-0.328772	19.96491	-100	15.705104	16.851674	16.4505	16.801538	17.02	16	16.1	16.667583	-16.667583	17.02	15.467774	15.462616	17.174583	16.55871	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	15.2	15.2	15.15	15.125	-0.237265	0.965148	15.218571	-8.616954	17.188571	-0.151538	0.305941	15.067033	0.0936	0.355089	2.359395	0.3	-43,666.010179	-615.809559	27,299
2019-08-01T00:00:00	21STCENMGM	INE253B01015	EQ	15	15	14.75	14.75	342	1,440	CASH	NSE	2,019	aug	16.761271	5.540727	1	29.75	1.016949	18.3	303	14.75	321	221.25	0.25	507.15	null	null	1.503103	15	-0.575187	1,272,956.644778	2,545,913.289555	14	2.691243	1.168792	0.818022	1,272,956.644777	3.840573	-1.422183	1	34.016712	34.226615	-0.832372	-64.285714	-1	-138.237505	-61.720808	46.975763	18.478986	51.584921	2.535995	-2.1	18.610218	0.914907	-4.973381	-12.462908	-0.124629	0.875371	87.537092	19.139596	-0.336809	20.757425	-100	15.516641	16.716082	16.35239	16.542899	16.905	15.825	15.95	16.40877	-16.40877	16.905	15.250766	15.240337	17.070833	16.412258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	14.875	14.875	14.833333	14.8125	-0.514415	0.969608	14.951429	-9.562352	17.141429	-0.168462	0.305941	14.782967	0.0936	0.351154	2.380705	0.3	-44,008.010179	-684.454273	26,957
2019-08-02T00:00:00	21STCENMGM	INE253B01015	EQ	14.5	14.5	14.5	14.5	111	1,440	CASH	NSE	2,019	aug	18.118667	3.243442	1	29	1	18.3	303	14.5	322	210.25	0	503.8	null	null	1.50194	15	-0.354924	991,379.631769	1,982,759.263538	14	2.674149	1.161368	0.934895	991,379.631769	3.807887	-2.634069	1	35.216461	34.930092	-0.882372	-71.428571	0	-142.549372	-64.684133	50.813195	18.951923	54.098683	2.604853	-2.05	17.643956	0.849557	-5.311801	-12.386707	-0.123867	0.876133	87.613293	17.657934	-0.345804	20.009276	-100	15.317302	16.573109	16.259668	16.291722	16.793333	15.7	15.825	16.110191	-16.110191	16.793333	15.017138	15.006095	16.960833	16.257097	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	14.5	14.5	14.5	14.5	-0.137739	0.97329	14.675714	-10.45382	17.074286	-0.184505	0.334664	14.491209	0.112	0.343929	2.371922	0.25	-44,008.010179	-650.313085	26,846
2019-08-05T00:00:00	21STCENMGM	INE253B01015	EQ	14.5	14.5	14.25	14.25	317	1,440	CASH	NSE	2,019	aug	19.716984	3.706983	1	28.75	1.017544	18.3	303	14.25	323	206.625	0.25	500.05	null	null	1.500736	15	-0.112594	772,087.233543	1,544,174.467085	14	2.656757	1.153815	0.993641	772,087.233542	3.774917	-8.825008	1	36.584539	35.894084	-0.977885	-78.571429	-1	-134.131054	-67.401791	54.369554	17.72345	56.529344	2.668792	-2.3	16.709637	0.788874	-5.930029	-13.897281	-0.138973	0.861027	86.102719	16.299104	-0.355782	10.102508	-100	15.108235	16.423231	16.200145	15.996386	16.668333	15.55	15.7	15.788153	-15.788153	16.668333	14.770797	14.761736	16.843542	16.093011	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	14.375	14.375	14.333333	14.3125	-0.104145	0.976957	14.404286	-11.15244	16.967143	-0.197143	0.389358	14.207143	0.1516	0.33722	2.366453	0.25	-44,325.010179	-678.090501	26,529
2019-08-06T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	14	14	140	1,440	CASH	NSE	2,019	aug	21.545604	2.469929	1	28	1	18.3	303	14	324	196	0	495.8	null	null	1.499489	14	0.136737	601,302.142083	1,202,604.284165	14	2.639057	1.146128	0.990607	601,302.142082	3.741657	7.244607	1	38.09035	36.493549	-1.071154	-85.714286	0	-138.330675	-69.896537	57.665894	17.280062	58.87462	2.728164	-2.25	15.808139	0.732526	-6.542934	-13.846154	-0.138462	0.861538	86.153846	15.051732	-0.366755	9.969258	-100	14.890485	16.266894	16.168932	15.640123	16.526667	15.425	15.575	15.480522	-15.480522	16.526667	14.516328	14.50889	16.71875	15.92086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	14	14	14	14	-0.024312	0.98037	14.101429	-12.142907	16.898571	-0.215165	0.367967	13.886264	0.1354	0.33099	2.364211	0.25	-44,325.010179	-627.809398	26,389
2019-08-07T00:00:00	21STCENMGM	INE253B01015	EQ	13.75	14	13.75	14	895	1,440	CASH	NSE	2,019	aug	23.604301	-0.149061	1	27.75	1.018182	18.3	303	14	325	192.5	0.25	491.9	null	null	1.499489	14	0.136737	601,302.142083	1,202,604.284165	14	2.639057	1.146128	0.990607	601,302.142082	3.741657	7.244607	1	39.70687	36.841633	-1.164423	-92.857143	1	-124.951615	-69.896537	60.721628	0	61.132835	2.783295	-1.95	14.940106	0.680203	-7.164833	-12.225705	-0.122257	0.877743	87.774295	15.051732	-0.378361	19.501693	-92.647059	14.696219	16.120643	16.152434	15.364597	16.396667	15.275	15.45	15.184418	-15.184418	16.396667	14.28679	14.294325	16.58875	15.757849	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.875	13.875	13.916667	13.9375	0.001645	0.982893	13.908571	-12.052612	16.684286	-0.213516	0.291548	13.695055	0.085	0.325205	2.32289	0.25	-43,430.010179	-265.393547	26,389
2019-08-08T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	13.75	13.75	621	1,440	CASH	NSE	2,019	aug	25.900504	-3.384655	1	27.75	1.018182	18.3	303	13.75	326	192.5	0.25	487.9	null	null	1.498197	14	0.377567	468,294.579117	936,589.158233	13	2.621039	1.138303	0.925982	468,294.579116	3.708099	2.452501	1	41.207924	37.389701	-1.232372	-100	-1	-112.601088	-72.350609	60.721628	0	57.719621	2.584488	-2.2	14.105959	0.631617	-7.649001	-13.793103	-0.137931	0.862069	86.206897	13.824695	-0.390655	18.909726	-100	14.492095	15.967698	16.134854	15.088411	16.263333	15.15	15.3	14.897534	-14.897534	16.263333	14.075629	14.068253	16.45125	15.587097	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.875	13.875	13.833333	13.8125	0.163759	0.984472	13.69	-12.209085	16.502857	-0.216374	0.254951	13.473626	0.065	0.319833	2.326057	0.25	-44,051.010179	-290.59674	25,768
2019-08-09T00:00:00	21STCENMGM	INE253B01015	EQ	13.5	13.5	13.5	13.5	24	1,440	CASH	NSE	2,019	aug	28.447521	-6.681509	1	27	1	18.3	303	13.5	327	182.25	0	484	null	null	1.496857	14	0.594921	364,708.184925	729,416.369848	13	2.60269	1.130334	0.803784	364,708.184923	3.674235	1.351078	1	42.818483	37.640469	-1.275	-92.857143	0	-119.64018	-74.582101	63.755754	0	60.11765	2.649882	-2.15	13.305907	0.586501	-7.99373	-13.738019	-0.13738	0.86262	86.261981	12.70895	-0.403676	16.692027	-100	14.279154	15.808492	16.103608	14.821572	16.133333	14.875	15.175	14.668027	-14.668027	16.133333	13.869611	13.832389	16.304792	15.408817	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.5	13.5	13.5	13.5	0.175776	0.986635	13.487143	-12.082717	16.27	-0.214066	0.254951	13.273077	0.065	0.314845	2.332183	0.25	-44,051.010179	-274.489252	25,744
2019-08-13T00:00:00	21STCENMGM	INE253B01015	EQ	13.5	13.5	13.25	13.25	1,357	1,440	CASH	NSE	2,019	aug	29.421807	-6.478165	1	26.75	1.018868	18.3	303	13.25	328	178.875	0.25	480.15	null	null	1.495467	14	0.775285	284,035.020012	568,070.040022	13	2.583998	1.122216	0.631611	284,035.02001	3.640055	0.814682	1	44.512828	38.204858	-1.317308	-100	-1	-116.161616	-76.614638	66.539308	0	62.413443	2.710604	-2.1	12.539964	0.544608	-8.354677	-13.680782	-0.136808	0.863192	86.319218	11.692681	-0.41745	16.495537	-100	14.058342	15.643428	16.042865	14.560007	16.005	14.6	14.875	14.434422	-14.434422	16.005	13.659091	13.588249	16.148125	15.222796	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	13.375	13.375	13.333333	13.3125	0.163654	0.988538	13.264286	-12.154942	16.064286	-0.215385	0.291548	13.048901	0.085	0.310213	2.34123	0.25	-45,408.010179	-674.718984	24,387
2019-08-14T00:00:00	21STCENMGM	INE253B01015	EQ	13	13.25	13	13	195	1,440	CASH	NSE	2,019	aug	31.110775	-8.86594	1	26.25	1.019231	18.3	303	13	329	172.25	0.25	476.05	null	null	1.494024	13	0.907447	221,206.696006	442,413.392009	13	2.564949	1.113943	0.420167	221,206.696003	3.605551	0.463021	1	46.268723	39.032263	-1.334295	-100	0	-121.277692	-78.468816	69.095356	0	64.6075	2.76699	-2.35	11.807963	0.505708	-8.573253	-15.309446	-0.153094	0.846906	84.690554	10.765592	-0.431992	16.386827	-100	13.830521	15.472884	15.977409	14.288473	15.868333	14.475	14.475	14.197538	-14.197538	15.868333	13.439469	13.337175	15.980208	15.028925	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.0625	13.125	13.083333	13.0625	0.196411	0.989723	13.02	-12.437443	15.887143	-0.220549	0.353553	12.799451	0.125	0.305912	2.35317	0.25	-45,603.010179	-839.156694	24,192
2019-08-16T00:00:00	21STCENMGM	INE253B01015	EQ	12.8	13	12.75	13	521	1,440	CASH	NSE	2,019	aug	33.262751	-10.598902	1	25.75	1.019608	18.3	303	13	330	165.75	0.25	471.65	null	null	1.494024	13	0.907447	221,206.696006	442,413.392009	13	2.564949	1.113943	0.420167	221,206.696003	3.605551	0.463021	1	48.066992	39.884466	-1.339744	-100	0.8	-118.668747	-78.468816	71.444495	0	66.700811	2.819348	-2.05	11.109574	0.469586	-8.714869	-13.621262	-0.136213	0.863787	86.378738	10.765592	-0.446939	23.717959	-91.37931	13.627691	15.313343	15.91472	14.015882	15.721667	14.325	14.2	13.95803	-13.95803	15.721667	13.239115	13.125678	15.803542	14.843871	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.8875	12.875	12.916667	12.9375	0.295935	0.991614	12.86	-12.010453	15.625714	-0.212747	0.291548	12.647253	0.085	0.301918	2.322449	0.25	-45,082.010179	-664.366967	24,192
2019-08-19T00:00:00	21STCENMGM	INE253B01015	EQ	12.75	13.15	12.75	12.75	291	1,440	CASH	NSE	2,019	aug	35.520868	-12.348545	1	25.9	1.031373	18.3	303	12.75	331	167.6625	0.4	466.7	null	null	1.492525	13	0.983187	172,275.94807	344,551.896138	12	2.545531	1.10551	0.182599	172,275.948067	3.570714	0.185722	1	49.163499	40.596762	-1.369872	-92.857143	0	-108.14849	-80.281991	63.418092	0	60.531862	2.617966	-2	13.550342	0.586044	-9.020303	-13.559322	-0.135593	0.864407	86.440678	9.859004	-0.462355	21.766726	-100	13.416359	15.147966	15.881266	13.683087	15.556667	14.05	14.2	13.716424	-13.716424	15.556667	13.049981	12.903742	15.619583	14.652151	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.85	12.95	12.883333	12.85	0.326499	0.991765	12.677143	-11.805496	15.394286	-0.209011	0.254951	12.468132	0.065	0.308924	2.422935	0.4	-45,373.010179	-625.05599	23,901
2019-08-20T00:00:00	21STCENMGM	INE253B01015	EQ	12.5	12.5	12.5	12.5	300	1,440	CASH	NSE	2,019	aug	37.686842	-12.682624	1	25	1	18.3	303	12.5	332	156.25	0	461.2	null	null	1.490966	13	0.997798	134,168.643262	268,337.286521	12	2.525729	1.09691	-0.066322	134,168.643259	3.535534	-0.066468	1	50.384233	41.359454	-1.399679	-100	0	-127.131783	-81.921518	66.253765	0	62.844802	2.680968	-2	12.756255	0.544184	-9.328805	-13.793103	-0.137931	0.862069	86.206897	9.039241	-0.478287	14.337812	-100	13.197424	14.97713	15.853707	13.303665	15.373333	13.925	13.925	13.523139	-13.523139	15.373333	12.859189	12.672884	15.429792	14.454946	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.5	12.5	12.5	12.5	0.249228	0.993474	12.47	-11.835656	15.194286	-0.20956	0.254951	12.26044	0.065	0.304715	2.437722	0.25	-45,373.010179	-552.150955	23,601
2019-08-22T00:00:00	21STCENMGM	INE253B01015	EQ	12.5	12.5	12.25	12.25	131	1,440	CASH	NSE	2,019	aug	39.660472	-12.920031	1	24.75	1.020408	17.95	304	12.25	333	153.125	0.25	455.15	null	null	1.489344	13	0.950371	104,490.644437	208,981.28887	12	2.505526	1.088136	-0.311119	104,490.644432	3.5	-0.327366	1	51.703488	42.361675	-1.427244	-92.857143	-1	-122.795341	-83.407306	68.853802	0	65.050487	2.73947	-2	11.998991	0.505313	-9.628524	-14.035088	-0.140351	0.859649	85.964912	8.296347	-0.494773	14.098884	-100	12.971707	14.801186	15.828241	12.89772	15.171667	13.65	13.8	13.318511	-13.318511	15.171667	12.658287	12.434447	15.236875	14.253441	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	12.375	12.375	12.333333	12.3125	0.238815	0.99356	12.28	-11.57002	14.941429	-0.204725	0.291548	12.075275	0.085	0.300807	2.455568	0.25	-45,504.010179	-513.812445	23,470
2019-08-23T00:00:00	21STCENMGM	INE253B01015	EQ	12.05	12.45	12.05	12.05	82	1,440	CASH	NSE	2,019	aug	41.400747	-12.598233	1	24.5	1.033195	17.6	305	12.05	334	150.0225	0.4	449.25	null	null	1.487999	13	0.869617	85,549.704011	171,099.408016	12	2.489065	1.080987	-0.493727	85,549.704005	3.471311	-0.567753	1	53.066992	43.541852	-1.444872	-100	0	-121.055651	-84.504481	70.792555	0	63.653849	2.743794	-1.95	10.885523	0.46922	-9.871677	-13.928571	-0.139286	0.860714	86.071429	7.747759	-0.511763	13.433089	-100	12.746198	14.62369	15.776858	12.572252	14.975	13.4	13.525	13.104809	-13.104809	14.975	12.449931	12.198683	15.0425	14.052043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.15	12.25	12.183333	12.15	0.21898	0.993604	12.084286	-11.412815	14.708571	-0.201868	0.339706	11.882418	0.1154	0.307892	2.555123	0.4	-45,586.010179	-477.509196	23,388
2019-08-26T00:00:00	21STCENMGM	INE253B01015	EQ	12.05	12.05	12.05	12.05	107	1,440	CASH	NSE	2,019	aug	42.901085	-12.826091	1	24.1	1	17.25	306	12.05	335	145.2025	0	443.7	null	null	1.487999	13	0.869617	85,549.704011	171,099.408016	12	2.489065	1.080987	-0.493727	85,549.704005	3.471311	-0.567753	1	54.333104	44.774782	-1.441667	-100	0	-117.370892	-84.504481	70.792555	0	63.653849	2.547809	-1.95	10.885523	0.435704	-9.976932	-13.928571	-0.139286	0.860714	86.071429	7.747759	-0.528911	14.817796	-100	12.54595	14.457645	15.727366	12.373499	14.79	13.275	13.275	12.893847	-12.893847	14.79	12.261927	12.001762	14.846458	13.863333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.05	12.05	12.05	12.05	0.081643	0.993755	11.931429	-11.07363	14.475714	-0.195714	0.271293	11.735714	0.0736	0.2859	2.372614	0	-45,586.010179	-419.24794	23,388
2019-08-27T00:00:00	21STCENMGM	INE253B01015	EQ	12.1	12.25	12.1	12.25	695	1,440	CASH	NSE	2,019	aug	42.905581	-11.182903	1	24.35	1.012397	16.95	307	12.05	335	148.225	0.15	438.7	null	null	1.489344	13	0.950371	104,490.644437	208,981.28887	12	2.505526	1.088136	-0.311119	104,490.644432	3.5	-0.327366	1	54.687378	45.635958	-1.420192	-85.714286	1	-91.542289	-71.362971	59.292939	11.285794	60.403467	2.365822	-1.5	15.436011	0.604582	-9.94345	-10.909091	-0.109091	0.890909	89.090909	14.318515	-0.545623	23.211057	-91.836735	12.393616	14.315217	15.643123	12.332694	14.623333	13.15	13.275	12.725078	-12.725078	14.623333	12.136871	11.875272	14.650625	13.699462	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.175	12.175	12.2	12.2125	0.138201	0.99417	11.871429	-10.216171	14.214286	-0.18022	0.166132	11.691209	0.0276	0.279764	2.28379	0.2	-44,891.010179	-136.163977	24,083
2019-08-28T00:00:00	21STCENMGM	INE253B01015	EQ	12.45	12.45	12.45	12.45	92	1,440	CASH	NSE	2,019	aug	43.376222	-9.423717	1	24.9	1	16.9	308	12.05	335	155.0025	0	434.2	null	null	1.490647	13	0.993237	127,625.161317	255,250.322629	12	2.521721	1.095169	-0.116108	127,625.161313	3.528456	-0.116899	1	54.247099	46.168724	-1.380128	-85.714286	0	-57.123098	-59.155003	48.523473	13.417242	57.254941	2.196835	-1.05	19.843903	0.761398	-9.778807	-7.777778	-0.077778	0.922222	92.222222	20.422498	-0.561403	23.985214	-79.487179	12.284681	14.19488	15.533534	12.365857	14.473333	13.025	13.025	12.590062	-12.590062	14.473333	12.0964	11.810444	14.456667	13.559247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.45	12.45	12.45	12.45	0.380518	0.994411	11.891429	-8.942879	13.937143	-0.157363	0.149666	11.734066	0.0224	0.274067	2.20134	0.2	-44,891.010179	-7.978358	24,175
2019-08-29T00:00:00	21STCENMGM	INE253B01015	EQ	12.65	12.65	12.6	12.6	237	1,440	CASH	NSE	2,019	aug	44.065655	-8.048321	1	25.25	1.003968	16.9	309	12.05	335	159.39	0.05	429.9	null	null	1.491597	13	0.999435	148,279.282651	296,558.565298	12	2.533697	1.100371	0.033623	148,279.282647	3.549648	0.033642	1	53.118277	46.412574	-1.324038	-64.285714	-1	-29.595016	-50.495446	38.443597	17.336792	54.211787	2.039918	-0.65	24.104275	0.907012	-9.483471	-4.90566	-0.049057	0.950943	95.09434	24.752277	-0.575917	33.168768	-71.794872	12.208767	14.091985	15.4376	12.425185	14.33	13.025	13.025	12.05	12.05	14.33	12.134704	11.790367	14.266042	13.438387	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	12.625	12.625	12.616667	12.6125	0.399894	0.994194	11.965714	-7.437868	13.662857	-0.130549	0.218174	11.835165	0.0476	0.268776	2.133145	0.2	-45,128.010179	-30.222572	24,412
2019-08-30T00:00:00	21STCENMGM	INE253B01015	EQ	12.6	12.6	12.35	12.35	101	1,440	CASH	NSE	2,019	aug	44.826858	-6.636747	1	24.95	1.020243	16.85	311	12.05	335	155.61	0.25	425.35	null	null	1.490001	13	0.976683	115,480.021443	230,960.042881	12	2.513656	1.091667	-0.214686	115,480.021438	3.514257	-0.219812	1	52.438157	46.823041	-1.258333	-64.285714	-1	-45.281583	-54.899847	43.596597	20.490778	57.269151	2.14421	-0.65	22.494788	0.842226	-9.118357	-5	-0.05	0.95	95	22.550076	-0.58951	30.64003	-84.615385	12.112744	13.979598	15.351471	12.405629	14.178333	12.9	13.025	12.062	12.062	14.178333	12.187949	11.736644	14.079583	13.310645	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.475	12.475	12.433333	12.4125	0.41211	0.994492	12.015714	-5.978524	13.377143	-0.104725	0.185472	11.910989	0.0344	0.267435	2.165467	0.25	-45,229.010179	-68.711335	24,311
2019-09-03T00:00:00	21STCENMGM	INE253B01015	EQ	12.3	12.3	12.3	12.3	164	1,440	CASH	NSE	2,019	sep	44.606198	-4.302676	1	24.6	1	16.85	311	12.05	335	151.29	0	421.05	null	null	1.489674	13	0.964733	109,847.994338	219,695.988672	12	2.509599	1.089905	-0.263232	109,847.994334	3.507136	-0.272855	1	51.877971	47.348227	-1.185577	-64.285714	0	-59.221658	-55.747837	44.595552	22.940224	57.874977	2.041052	-0.7	22.175863	0.782067	-8.686769	-5.384615	-0.053846	0.946154	94.615385	22.126081	-0.602169	34.50401	-82.758621	12.023455	13.871237	15.255466	12.378864	14.035	12.775	12.775	12.07376	12.07376	14.035	12.228515	11.689461	13.898125	13.189462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.3	12.3	12.3	12.3	0.633925	0.994956	12.064286	-4.648988	13.121429	-0.081319	0.124097	11.982967	0.0154	0.251904	2.048001	0.05	-45,229.010179	-78.210253	24,147
2019-09-04T00:00:00	21STCENMGM	INE253B01015	EQ	12.3	12.3	12.15	12.3	244	1,440	CASH	NSE	2,019	sep	44.054158	-0.704584	1	24.45	1.012346	16.55	312	12.05	335	149.445	0.15	416.5	null	null	1.489674	13	0.964733	109,847.994338	219,695.988672	12	2.509599	1.089905	-0.263232	109,847.994334	3.507136	-0.272855	1	51.571988	48.042408	-1.103526	-50	0	-62.740741	-55.747837	47.594205	21.87983	59.720002	2.045263	-0.45	21.204587	0.726205	-8.169609	-3.529412	-0.035294	0.964706	96.470588	22.126081	-0.613811	49.806663	-82.758621	11.946466	13.769867	15.128475	12.355057	13.883333	12.65	12.775	12.085285	12.085285	13.883333	12.253534	11.656829	13.721458	13.077527	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	-100	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	12.2625	12.225	12.25	12.2625	0.758123	0.994671	12.118571	-3.421083	12.895714	-0.05978	0.114018	12.058791	0.013	0.244625	1.988823	0.15	-44,985.010179	2.650213	24,147
2019-09-06T00:00:00	21STCENMGM	INE253B01015	EQ	12.35	12.35	12.3	12.3	466	1,440	CASH	NSE	2,019	sep	44.15069	2.200783	1	24.65	1.004065	16.55	313	12.05	335	151.905	0.05	412.25	null	null	1.489674	13	0.964733	109,847.994338	219,695.988672	12	2.509599	1.089905	-0.263232	109,847.994334	3.507136	-0.272855	1	51.086938	48.67783	-1.021474	-50	-1	-41.518387	-55.747837	44.781285	40.516799	58.79558	1.899172	-0.2	22.424282	0.724333	-7.641586	-1.6	-0.016	0.984	98.4	22.126081	-0.624375	48.921537	-79.166667	11.880563	13.675037	15.000823	12.338832	13.741667	12.525	12.65	12.096579	12.096579	13.741667	12.267222	11.636672	13.552708	12.975376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	12.325	12.325	12.316667	12.3125	0.473952	0.994539	12.171429	-2.359755	12.707143	-0.041209	0.116619	12.13022	0.0136	0.230723	1.8758	0.05	-45,451.010179	-112.784162	24,147
2019-09-09T00:00:00	21STCENMGM	INE253B01015	EQ	12.3	12.3	12.15	12.15	265	1,440	CASH	NSE	2,019	sep	44.588486	3.568953	1	24.45	1.012346	16.25	314	12.05	335	149.445	0.15	407.85	null	null	1.488677	13	0.914563	94,547.044922	189,094.089839	12	2.497329	1.084576	-0.404444	94,547.044917	3.485685	-0.442226	1	50.865306	49.466149	-0.936859	-42.857143	-1	-68.155785	-58.660269	47.984088	39.916075	60.758067	1.913517	-0.1	21.356257	0.672595	-7.079882	-0.816327	-0.008163	0.991837	99.183673	20.669865	-0.634053	40.306122	-90.909091	11.805904	13.576647	14.89649	12.282489	13.595	12.525	12.6	12.107648	12.107648	13.595	12.25679	11.599948	13.392083	12.872688	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.225	12.225	12.2	12.1875	0.162466	0.994071	12.177143	-1.774972	12.58	-0.030989	0.067823	12.146154	0.0046	0.224957	1.851502	0.15	-45,716.010179	-234.072391	23,882
2019-09-11T00:00:00	21STCENMGM	INE253B01015	EQ	12.15	12.15	12.15	12.15	10	1,440	CASH	NSE	2,019	sep	45.180305	6.451456	1	24.3	1	15.95	315	12.05	335	147.6225	0	403.75	null	null	1.488677	13	0.914563	94,547.044922	189,094.089839	12	2.497329	1.084576	-0.404444	94,547.044917	3.485685	-0.442226	1	50.659504	49.911502	-0.842949	-28.571429	0	-80.526681	-58.660269	47.984088	46.615188	60.758067	1.776837	0.1	21.356257	0.624552	-6.430003	0.829876	0.008299	1.008299	100.829876	20.669865	-0.642777	30.868347	-90.909091	11.742	13.484606	14.795045	12.243957	13.458333	12.4	12.6	12.118495	12.118495	13.458333	12.231216	11.575654	13.241667	12.779462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.15	12.15	12.15	12.15	0.163679	0.994013	12.207143	-0.975823	12.428571	-0.017033	0.073485	12.19011	0.0054	0.208889	1.719252	0	-45,716.010179	-262.410995	23,882
2019-09-16T00:00:00	21STCENMGM	INE253B01015	EQ	12.35	12.35	12	12.3	1,011	1,440	CASH	NSE	2,019	sep	44.60229	9.540273	1	24.35	1.029167	15.95	316	12.05	335	148.2	0.35	400.1	null	null	1.489674	13	0.964733	109,847.994338	219,695.988672	12	2.509599	1.089905	-0.263232	109,847.994334	3.507136	-0.272855	1	49.598371	49.991302	-0.721474	-100	-0.142857	-45.751634	-47.408684	35.803636	64.00152	53.821214	1.64992	0.25	25.442075	0.779942	-5.553089	2.074689	0.020747	1.020747	102.074689	26.295658	-0.650256	40.68477	-53.846154	11.706505	13.40818	14.693712	12.257953	13.336667	12.325	12.325	12.65	-12.65	13.336667	12.218957	11.589181	13.101875	12.704731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.25	12.175	12.216667	12.2375	-0.184379	0.99382	12.264286	-0.188887	12.307143	-0.003297	0.073485	12.260989	0.0054	0.218968	1.780231	0.35	-44,993.867322	-20.375788	24,893
2019-09-18T00:00:00	21STCENMGM	INE253B01015	EQ	12.3	12.3	12.2	12.2	4	1,440	CASH	NSE	2,019	sep	43.269142	14.318946	1	24.5	1.008197	15.65	317	12.05	335	150.06	0.1	396.35	null	null	1.489012	13	0.933634	99,394.575574	198,789.151143	12	2.501436	1.08636	-0.358229	99,394.575569	3.49285	-0.383694	1	48.613033	50.15826	-0.599359	-50	-1	-29.075805	-49.956604	35.803636	69.462149	51.994654	1.532069	-0.05	24.578633	0.724231	-4.652436	-0.408163	-0.004082	0.995918	99.591837	25.021698	-0.656657	46.073159	-69.230769	11.665425	13.330232	14.514209	12.243292	13.211667	12.325	12.325	12.637	-12.637	13.211667	12.210016	11.590159	12.972083	12.631398	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.25	12.25	12.233333	12.225	-0.365364	0.993193	12.272857	0.075555	12.255714	0.001319	0.067823	12.274176	0.0046	0.210471	1.725169	0.1	-44,997.867322	79.218232	24,889
2019-09-19T00:00:00	21STCENMGM	INE253B01015	EQ	12.4	12.4	12	12	529	1,440	CASH	NSE	2,019	sep	41.492482	17.851364	1	24.4	1.033333	15.35	318	12	347	148.8	0.4	392.7	null	null	1.487655	12	0.843854	81,377.395713	162,754.791419	12	2.484907	1.079181	-0.536573	81,377.395706	3.464102	-0.63586	1	48.097656	50.582324	-0.497756	-64.285714	-1	-79.432624	-54.685143	41.397758	62.664379	51.740244	1.622635	-0.45	21.443722	0.672501	-3.895746	-3.614458	-0.036145	0.963855	96.385542	22.657429	-0.662289	36.285714	-100	11.606726	13.244411	14.273289	12.182534	13.09	12.3	12.325	12.62426	-12.62426	13.09	12.179072	11.561688	12.853542	12.553226	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.2	12.2	12.133333	12.1	-0.648208	0.991817	12.202857	-0.384065	12.29	-0.006703	0.096954	12.196154	0.0094	0.224008	1.866737	0.4	-45,526.867322	-55.558599	24,360
2019-09-20T00:00:00	21STCENMGM	INE253B01015	EQ	12	12.1	12	12.1	406	1,440	CASH	NSE	2,019	sep	39.476978	23.161843	1	24.1	1.008333	15.35	319	12	347	145.2	0.1	389.45	null	null	1.488339	13	0.893206	89,935.93113	179,871.862254	12	2.493205	1.082785	-0.449647	89,935.931124	3.478505	-0.503408	1	47.619092	50.976098	-0.417949	-71.428571	1	-108.417508	-47.19602	41.397758	58.05123	50.022503	1.506733	-0.5	20.731805	0.624465	-3.294926	-3.968254	-0.039683	0.960317	96.031746	26.40199	-0.666932	37.939531	-84.615385	11.56948	13.170578	14.004526	12.164455	12.981667	12.3	12.325	12.611775	-12.611775	12.981667	12.145429	11.561576	12.7475	12.489355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.05	12.05	12.066667	12.075	-0.426345	0.990696	12.137143	-0.994706	12.362857	-0.017363	0.1	12.11978	0.01	0.215151	1.778105	0.1	-45,120.867322	23.538025	24,766
2019-09-23T00:00:00	21STCENMGM	INE253B01015	EQ	12.3	12.3	12.3	12.3	379	1,440	CASH	NSE	2,019	sep	37.355908	28.848486	1	24.6	1	15.05	320	12	347	151.29	0	386.4	null	null	1.489674	13	0.964733	109,847.994338	219,695.988672	12	2.509599	1.089905	-0.263232	109,847.994334	3.507136	-0.272855	1	46.247682	50.46753	-0.355449	-71.428571	0	14.629049	-33.296036	28.419351	62.849838	46.684286	1.399109	-0.05	26.021713	0.77986	-2.81887	-0.404858	-0.004049	0.995951	99.595142	33.351982	-0.670245	46.171546	-53.846154	11.564068	13.114412	13.722703	12.189307	12.88	12.3	12.325	12.599539	-12.599539	12.88	12.141011	11.604153	12.655417	12.445376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.3	12.3	12.3	12.3	-0.020402	0.989033	12.121429	-1.290511	12.414286	-0.022527	0.116619	12.098901	0.0136	0.214069	1.740395	0.2	-45,120.867322	53.755914	25,145
2019-09-24T00:00:00	21STCENMGM	INE253B01015	EQ	12.5	12.5	12.1	12.2	300	1,440	CASH	NSE	2,019	sep	35.365085	34.105977	1	24.6	1.033058	14.75	321	12	347	151.25	0.4	383.55	null	null	1.489012	13	0.933634	99,394.575574	198,789.151143	12	2.501436	1.08636	-0.358229	99,394.575569	3.49285	-0.383694	1	45.434162	49.84063	-0.319551	-71.428571	-0.75	-9.120521	-36.523673	34.858404	52.252856	47.100978	1.499173	-0.1	22.751515	0.724156	-2.548178	-0.813008	-0.00813	0.99187	99.186992	31.738163	-0.672443	43.442914	-69.230769	11.549908	13.055417	13.444678	12.191179	12.785	12.3	12.325	12.587549	-12.587549	12.785	12.149156	11.629348	12.577708	12.401505	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.325	12.3	12.266667	12.25	-0.063734	0.984986	12.101429	-1.435242	12.427143	-0.025055	0.10198	12.076374	0.0104	0.227349	1.863519	0.4	-45,270.867322	13.503604	24,845
2019-09-25T00:00:00	21STCENMGM	INE253B01015	EQ	12.4	12.4	12.4	12.4	503	1,440	CASH	NSE	2,019	sep	33.599549	38.579239	1	24.8	1	14.5	322	12	347	153.76	0	381.2	null	null	1.490325	13	0.986192	121,400.808751	242,801.617498	12	2.517696	1.093422	-0.165604	121,400.808747	3.521363	-0.167923	1	44.678751	48.898514	-0.253846	-71.428571	0	81.468927	-23.638199	34.858404	56.545007	44.115692	1.392089	0.1	21.309511	0.67243	-2.034212	0.813008	0.00813	1.00813	100.813008	38.1809	-0.67322	47.533246	-38.461538	11.565195	13.013132	13.20814	12.218607	12.706667	12.3	12.325	12.575798	-12.575798	12.706667	12.184452	11.693369	12.513125	12.376667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.4	12.4	12.4	12.4	-0.171844	0.980359	12.162857	-0.86252	12.358571	-0.015055	0.141421	12.147802	0.02	0.225396	1.817708	0.2	-45,270.867322	-4.190851	25,348
2019-09-26T00:00:00	21STCENMGM	INE253B01015	EQ	12.6	12.6	12.6	12.6	1	1,440	CASH	NSE	2,019	sep	32.092036	44.833106	1	25.2	1	14.25	323	12	347	158.76	0	379.3	null	null	1.491597	13	0.999435	148,279.282651	296,558.565298	12	2.533697	1.100371	0.033623	148,279.282647	3.549648	0.033642	1	43.067283	47.75272	-0.184615	-71.428571	0	218.098511	-12.23074	22.118208	54.133955	41.296929	1.292654	0.3	26.337423	0.8244	-1.484689	2.439024	0.02439	1.02439	102.439024	43.88463	-0.672327	47.783883	-0	11.607023	12.986479	12.982402	12.254773	12.643333	12.3	12.3	12	12	12.643333	12.258654	11.79099	12.459583	12.369785	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.6	12.6	12.6	12.6	0.031998	0.975666	12.298571	0.333697	12.222857	0.005824	0.172047	12.304396	0.0296	0.223582	1.774459	0.2	-45,270.867322	-11.048505	25,349
2019-09-27T00:00:00	21STCENMGM	INE253B01015	EQ	12.85	12.85	12.85	12.85	203	1,440	CASH	NSE	2,019	sep	30.800015	50.988829	1	25.7	1	14	324	12	347	165.1225	0	377.9	null	null	1.493132	13	0.960046	190,394.367691	380,788.735379	12	2.553344	1.108903	0.279842	190,394.367688	3.58469	0.291488	1	40.586785	46.232378	-0.113782	35.714286	0	269.276094	0.168589	8.340313	57.544181	38.026211	1.200322	0.7	32.171502	1.015514	-0.916886	5.761317	0.057613	1.057613	105.761317	50.084295	-0.669483	56.245421	-0	11.678978	12.977674	12.805249	12.290176	12.596667	12.425	12.425	12.012	12.012	12.596667	12.379936	11.926626	12.415625	12.383118	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	12.85	12.85	12.85	12.85	-0.464713	0.967244	12.462857	1.466703	12.13	0.025604	0.231517	12.488462	0.0536	0.225469	1.754621	0.25	-45,270.867322	-12.849499	25,552
2019-09-30T00:00:00	21STCENMGM	INE253B01015	EQ	12.9	12.9	12.6	12.9	1,726	1,440	CASH	NSE	2,019	sep	29.675828	59.558792	0	25.5	1.02381	14	325	12	347	162.54	0.3	376.8	null	null	1.493432	13	0.94486	200,156.095666	400,312.19133	12	2.557227	1.11059	0.327474	200,156.095664	3.591657	0.346585	1	38.992777	45.282383	-0.050321	42.857143	0	166.666667	2.488947	18.270674	42.16024	42.232876	1.364584	0.75	29.18445	0.942977	-0.405936	6.17284	0.061728	1.061728	106.17284	51.244473	-0.664808	70.937675	-0	11.753066	12.972662	12.671555	12.317508	12.56	12.45	12.45	12.04552	12.04552	12.56	12.52408	12.058732	12.380833	12.402688	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	12.825	12.75	12.8	12.825	-0.235282	0.96011	12.618571	2.460316	12.06	0.042967	0.26533	12.661538	0.0704	0.230793	1.789089	0.3	-43,544.867322	536.763685	27,278
2019-10-01T00:00:00	21STCENMGM	INE253B01015	EQ	13.05	13.15	13.05	13.15	170	1,440	CASH	NSE	2,019	oct	28.798143	70.895311	1	26.2	1.007663	13.75	326	12	347	171.6075	0.1	375.95	null	null	1.494897	14	0.834468	257,005.51414	514,011.028278	13	2.576422	1.118926	0.551056	257,005.514138	3.626293	0.660368	1	36.629965	43.858452	0.027244	50	1	189.900362	13.335319	5.91341	45.590553	38.984496	1.267114	0.85	34.631292	1.125622	0.219672	6.910569	0.069106	1.069106	106.910569	56.667659	-0.658073	72.750619	-0	11.853893	12.984104	12.570581	12.342214	12.531667	12.575	12.575	12.096789	12.096789	12.531667	12.69128	12.223459	12.356458	12.440753	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.1	13.1	13.116667	13.125	0.484332	0.950833	12.821429	3.709589	11.978571	0.064835	0.25807	12.886264	0.0666	0.232164	1.765509	0.25	-43,374.867322	766.899652	27,448
2019-10-03T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	13.2	13.2	20	1,440	CASH	NSE	2,019	oct	28.244688	86.07182	1	26.4	1	13.5	327	12	347	174.24	0	375.4	null	null	1.495183	14	0.805884	270,182.468624	540,364.937247	13	2.580217	1.120574	0.592074	270,182.468622	3.63318	0.734688	1	34.269424	42.567365	0.107051	57.142857	0	153.233831	15.363027	3.582391	41.263978	38.349184	1.176606	1	35.696575	1.09522	0.862648	8.196721	0.081967	1.081967	108.196721	57.681513	-0.649452	72.721252	-0	11.953769	12.998032	12.504611	12.358385	12.513333	12.6	12.6	12.181046	12.181046	12.513333	12.860255	12.379894	12.342917	12.483871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	13.2	13.2	13.2	13.2	1.932933	0.935852	13.012857	4.82408	11.915714	0.084396	0.217715	13.097253	0.0474	0.219153	1.660248	0.05	-43,374.867322	791.328034	27,468
2019-10-04T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	13.2	13.2	1	1,440	CASH	NSE	2,019	oct	27.898326	99.016818	1	26.4	1	13.25	328	12	347	174.24	0	375.1	null	null	1.495183	14	0.805884	270,182.468624	540,364.937247	13	2.580217	1.120574	0.592074	270,182.468622	3.63318	0.734688	1	32.077493	41.368499	0.164744	64.285714	0	121.701063	15.363027	3.582391	43.296815	38.349184	1.092563	1.2	35.696575	1.01699	1.325699	10	0.1	1.1	110	57.681513	-0.639194	84.438776	-0	12.046361	13.011063	12.473038	12.367936	12.503333	12.6	12.6	12.282941	12.282941	12.503333	13.00794	12.519422	12.339167	12.528172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	13.2	13.2	13.2	13.2	1.69309	0.928791	13.157143	5.429932	11.921429	0.095055	0.152971	13.252198	0.0234	0.203499	1.541659	0	-43,374.867322	729.382551	27,468
2019-10-07T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	13.2	13.2	6	1,440	CASH	NSE	2,019	oct	27.728848	111.782096	1	26.4	1	13.2	356	12	347	174.24	0	375.05	null	null	1.495183	14	0.805884	270,182.468624	540,364.937247	13	2.580217	1.120574	0.592074	270,182.468622	3.63318	0.734688	1	30.042129	39.82025	0.221154	71.428571	0	101.889578	15.363027	3.582391	43.377124	38.349184	1.014522	1.1	35.696575	0.944348	1.775788	9.090909	0.090909	1.090909	109.090909	57.681513	-0.627524	84.116918	-0	12.132192	13.023252	12.46343	12.372243	12.501667	12.6	12.6	12.374647	12.374647	12.501667	13.1222	12.643624	12.344792	12.573118	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	13.2	13.2	13.2	13.2	1.971758	0.924196	13.271429	5.772925	11.957143	0.101099	0.116619	13.372527	0.0136	0.188963	1.43154	0	-43,374.867322	637.733712	27,468

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.