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
2019-10-09T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	12.95	12.95	1,248	1,440	CASH	NSE	2,019	oct	27.727817	123.918935	1	26.15	1.019305	13.2	356	12	347	170.94	0.25	375	null	null	1.493729	13	0.927312	210,418.318137	420,836.636272	12	2.561096	1.11227	0.374289	210,418.318135	3.598611	0.403627	1	28.984329	38.798681	0.273397	78.571429	-1	62.55144	0.655937	15.232933	23.138995	44.043835	1.192057	0.65	32.399303	0.876895	2.19055	5.284553	0.052846	1.052846	105.284553	50.327968	-0.615089	68.896381	-20.833333	12.180533	13.018526	12.466071	12.375234	12.5	12.6	12.6	12.457182	12.457182	12.5	13.17194	12.708612	12.358333	12.602043	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	13.075	13.075	13.033333	13.0125	2.140387	0.923204	13.312857	5.729294	12.008571	0.10033	0.096954	13.413187	0.0094	0.193323	1.492842	0.25	-44,622.867322	145.174305	26,220
2019-10-10T00:00:00	21STCENMGM	INE253B01015	EQ	12.7	12.95	12.7	12.7	1,861	1,440	CASH	NSE	2,019	oct	27.66252	135.604358	1	25.65	1.019685	13.2	356	12	347	164.465	0.25	374.7	null	null	1.492218	13	0.991085	163,873.950938	327,747.901874	12	2.541602	1.103804	0.133232	163,873.950935	3.563706	0.134431	1	28.699268	38.398462	0.298397	78.571429	0	13.568478	-11.49507	24.993466	17.189717	49.106458	1.35691	0.5	29.467982	0.814259	2.386078	4.098361	0.040984	1.040984	104.098361	44.252465	-0.602442	54.990404	-41.666667	12.194823	12.997976	12.473214	12.37892	12.49	12.6	12.6	12.531464	12.531464	12.49	13.141623	12.721425	12.377083	12.614946	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	12.7625	12.825	12.783333	12.7625	1.003098	0.922651	13.257143	4.930343	12.135714	0.086264	0.2	13.343407	0.04	0.197371	1.554106	0.25	-46,483.867322	-661.661299	24,359
2019-10-11T00:00:00	21STCENMGM	INE253B01015	EQ	12.7	12.7	12.7	12.7	5	1,440	CASH	NSE	2,019	oct	27.340661	147.981532	1	25.4	1	13.2	356	12	347	161.29	0	374.65	null	null	1.492218	13	0.991085	163,873.950938	327,747.901874	12	2.541602	1.103804	0.133232	163,873.950935	3.563706	0.134431	1	28.434567	38.02683	0.306731	78.571429	0	-10.989412	-11.49507	24.993466	18.44819	49.106458	1.259988	0.3	29.467982	0.756098	2.447821	2.419355	0.024194	1.024194	102.419355	44.252465	-0.589613	48.318462	-41.666667	12.209431	12.978752	12.490542	12.380582	12.488333	12.65	12.6	12.598318	12.598318	12.488333	13.062501	12.733708	12.400833	12.628495	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	12.7	12.7	12.7	12.7	0.166565	0.928693	13.158571	3.628073	12.334286	0.063407	0.223607	13.221978	0.05	0.183273	1.443098	0	-46,483.867322	-931.579382	24,359
2019-10-15T00:00:00	21STCENMGM	INE253B01015	EQ	12.7	12.7	12.7	12.7	2	1,440	CASH	NSE	2,019	oct	26.774239	156.673146	1	25.4	1	13.2	356	12	347	161.29	0	374.85	null	null	1.492218	13	0.991085	163,873.950938	327,747.901874	12	2.541602	1.103804	0.133232	163,873.950935	3.563706	0.134431	1	28.188774	37.218228	0.33109	78.571429	0	-24.657534	-11.49507	24.993466	19.551642	49.106458	1.169988	0.1	29.467982	0.702091	2.63857	0.793651	0.007937	1.007937	100.793651	44.252465	-0.576631	32.360041	-45.454545	12.224257	12.960768	12.512097	12.383538	12.495	12.7	12.65	12.658486	12.658486	12.495	12.967329	12.745403	12.429792	12.642151	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	12.7	12.7	12.7	12.7	0.166565	0.929789	13.054286	2.334612	12.524286	0.040769	0.2	13.095055	0.04	0.170183	1.34002	0	-46,483.867322	-957.311382	24,359
2019-10-16T00:00:00	21STCENMGM	INE253B01015	EQ	12.7	12.7	12.65	12.65	41	1,440	CASH	NSE	2,019	oct	26.080625	168.673955	0	25.35	1.003953	13.2	356	12	347	160.655	0.05	375.25	null	null	1.491909	13	0.996505	155,881.724042	311,763.448081	12	2.537657	1.102091	0.083532	155,881.724039	3.556684	0.083825	1	28.110329	36.772246	0.344231	64.285714	-1	-43.729137	-14.085799	27.090542	14.5984	50.231241	1.136418	-0.2	28.81672	0.651942	2.741614	-1.55642	-0.015564	0.984436	98.44358	42.957101	-0.563615	25.762281	-50	12.232968	12.940718	12.534047	12.388141	12.508333	12.7	12.65	13.2	-13.2	12.508333	12.872039	12.747397	12.463125	12.652151	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	12.675	12.675	12.666667	12.6625	0.097947	0.931112	12.948571	1.183525	12.68	0.020659	0.106771	12.969231	0.0114	0.161598	1.277455	0.05	-46,524.867322	-893.855256	24,318
2019-10-17T00:00:00	21STCENMGM	INE253B01015	EQ	12.65	12.65	12.65	12.65	10	1,440	CASH	NSE	2,019	oct	25.365614	186.007153	0	25.3	1	13.2	356	12	347	160.0225	0	375.85	null	null	1.491909	13	0.996505	155,881.724042	311,763.448081	12	2.537657	1.102091	0.083532	155,881.724039	3.556684	0.083825	1	28.037487	36.358119	0.346474	64.285714	0	-62.222222	-14.085799	27.090542	15.297439	50.231241	1.055245	-0.25	28.81672	0.605374	2.759061	-1.937984	-0.01938	0.98062	98.062016	42.957101	-0.550576	27.795815	-68.75	12.242327	12.921962	12.551834	12.395778	12.528333	12.8	12.8	13.189	-13.189	12.528333	12.789133	12.749869	12.498542	12.66129	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	12.65	12.65	12.65	12.65	0.433596	0.937616	12.818571	-0.245552	12.874286	-0.004286	0.024495	12.814286	0.0006	0.150055	1.186208	0	-46,524.867322	-786.636363	24,318
2019-10-18T00:00:00	21STCENMGM	INE253B01015	EQ	12.65	12.65	12.65	12.65	60	1,440	CASH	NSE	2,019	oct	24.743608	198.256209	0	25.3	1	13.2	356	12	347	160.0225	0	376.45	null	null	1.491909	13	0.996505	155,881.724042	311,763.448081	12	2.537657	1.102091	0.083532	155,881.724039	3.556684	0.083825	1	27.969848	35.518566	0.318269	57.142857	0	-72.067511	-14.085799	27.090542	7.525078	50.231241	0.97987	-0.5	28.81672	0.562133	2.53213	-3.802281	-0.038023	0.961977	96.197719	42.957101	-0.537529	26.403061	-91.666667	12.252215	12.904416	12.566658	12.403192	12.548333	12.9	12.9	13.17822	-13.17822	12.548333	12.724441	12.752675	12.534792	12.66914	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	12.65	12.65	12.65	12.65	-0.065326	0.935031	12.704286	-1.410073	13.024286	-0.024615	0.024495	12.67967	0.0006	0.139337	1.101479	0	-46,524.867322	-671.261692	24,318
2019-10-22T00:00:00	21STCENMGM	INE253B01015	EQ	12.65	12.9	12.65	12.9	107	1,440	CASH	NSE	2,019	oct	24.312756	214.808093	0	25.55	1.019763	13.2	356	12	347	163.185	0.25	377.1	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	26.557658	33.572222	0.295192	35.714286	1	-23.333333	3.546072	8.199182	9.33744	44.139304	0.90988	-0.3	37.449675	0.771981	2.344227	-2.272727	-0.022727	0.977273	97.727273	51.773036	-0.524031	52.920805	-50	12.293741	12.904131	12.589444	12.418927	12.57	12.925	12.9	13.167656	-13.167656	12.57	12.707739	12.801027	12.5725	12.691828	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	12.775	12.775	12.816667	12.8375	0.035006	0.929334	12.675714	-1.850451	13.095714	-0.032308	0.096954	12.643407	0.0094	0.147242	1.141408	0.25	-46,417.867322	-528.993718	24,425
2019-10-23T00:00:00	21STCENMGM	INE253B01015	EQ	12.9	13.15	12.9	12.9	441	1,440	CASH	NSE	2,019	oct	23.94647	224.93883	1	26.05	1.01938	13.2	356	12	347	169.635	0.25	377.55	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	25.141483	32.06713	0.251282	35.714286	0	30.680507	3.546072	6.731204	13.238207	39.040362	0.844888	-0.3	44.675444	0.966839	1.99187	-2.272727	-0.022727	0.977273	97.727273	51.773036	-0.510176	48.5918	-50	12.332605	12.903865	12.616767	12.429449	12.585	12.925	12.9	13.157302	-13.157302	12.585	12.727292	12.843769	12.610833	12.713118	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	-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	0	0	0	0	0	0	0	12.9625	13.025	12.983333	12.9625	0.508784	0.930686	12.674286	-1.894477	13.104286	-0.033077	0.122474	12.641209	0.015	0.154581	1.198306	0.25	-46,858.867322	-563.021027	24,425
2019-10-24T00:00:00	21STCENMGM	INE253B01015	EQ	12.9	12.9	12.9	12.9	400	1,440	CASH	NSE	2,019	oct	23.425199	241.916596	1	25.8	1	13.2	356	12	347	166.41	0	377.85	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	23.826463	30.228214	0.203205	35.714286	0	0	3.546072	6.731204	17.27599	39.040362	0.784539	-0.3	44.675444	0.897779	1.607831	-2.272727	-0.022727	0.977273	97.727273	51.773036	-0.496049	45.607435	-54.545455	12.368978	12.903615	12.653969	12.436543	12.595	12.925	12.925	13.15	-13.15	12.595	12.764526	12.881423	12.64875	12.733441	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	12.9	12.9	12.9	12.9	0.292484	0.931653	12.678571	-1.85674	13.1	-0.032418	0.122474	12.646154	0.015	0.14354	1.112713	0	-46,858.867322	-525.75756	24,425
2019-10-25T00:00:00	21STCENMGM	INE253B01015	EQ	12.9	12.9	12.9	12.9	200	1,440	CASH	NSE	2,019	oct	22.744229	253.419252	1	25.8	1	13.2	356	12	347	166.41	0	378.4	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	22.605373	28.437399	0.149359	-50	0	5.895692	3.546072	6.731204	13.814262	39.040362	0.728501	-0.05	44.675444	0.833652	1.17909	-0.3861	-0.003861	0.996139	99.6139	51.773036	-0.481729	41.526375	-54.545455	12.403019	12.903382	12.69038	12.45168	12.613333	12.925	12.925	13.15	-13.15	12.613333	12.805198	12.914467	12.685625	12.753118	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	12.9	12.9	12.9	12.9	0.28994	0.933895	12.718571	-1.347147	13.024286	-0.023516	0.1	12.695055	0.01	0.133287	1.033233	0	-46,858.867322	-462.717273	24,425
2019-10-27T00:00:00	21STCENMGM	INE253B01015	EQ	13.1	13.1	13.1	13.1	250	1,440	CASH	NSE	2,019	oct	22.008381	277.543171	1	26.2	1	13.2	356	12	347	171.61	0	379.2	null	null	1.494608	14	0.860967	244,471.207309	488,942.414615	13	2.572612	1.117271	0.508661	244,471.207307	3.619392	0.590803	1	22.278747	27.17812	0.104487	-50	0	88.416076	17.299302	18.032604	18.423858	35.000448	0.676465	0.4	50.400455	0.974106	0.822485	3.149606	0.031496	1.031496	103.149606	58.649651	-0.466912	55.183673	-18.181818	12.459852	12.916067	12.743566	12.484527	12.64	12.925	12.925	13.14	-13.14	12.64	12.864551	12.979603	12.72	12.784516	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	13.1	13.1	13.1	13.1	0.33396	0.937223	12.824286	-0.352585	12.904286	-0.006154	0.08	12.818132	0.0064	0.138052	1.053834	0.2	-46,858.867322	-394.862858	24,675
2019-10-30T00:00:00	21STCENMGM	INE253B01015	EQ	13.1	13.1	13	13	21	1,440	CASH	NSE	2,019	oct	21.294681	-33.623576	1	26.1	1.007692	13.2	356	12	347	170.3	0.1	379.9	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	21.459064	25.750597	0.081731	-50	-1	71.755725	8.935407	10.803194	18.33472	38.431083	0.728146	0.3	47.740351	0.904527	0.641994	2.362205	0.023622	1.023622	102.362205	54.467704	-0.451915	49.928285	-36.363636	12.499766	12.921482	12.802813	12.505246	12.663333	12.925	12.925	13.1302	-13.1302	12.663333	12.920144	13.018258	12.75	12.807742	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	13.05	13.05	13.033333	13.025	0.577835	0.936439	12.907143	0.503686	12.792857	0.008791	0.08	12.915934	0.0064	0.135334	1.041033	0.1	-46,879.867322	-337.889428	24,654
2019-10-31T00:00:00	21STCENMGM	INE253B01015	EQ	12.75	13.25	12.75	13.25	112	1,440	CASH	NSE	2,019	oct	20.650965	20.327301	1	26	1.039216	13.25	372	12	347	168.9375	0.5	380.85	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	20.274985	24.629657	0.087179	42.857143	1	102.150538	23.601732	4.881949	20.396669	40.991319	0.926136	0.55	37.175267	0.839918	0.682628	4.330709	0.043307	1.043307	104.330709	61.800866	-0.43635	65.339427	-0	12.567996	12.942677	12.856375	12.546472	12.695	12.95	12.95	12.65	12.65	12.695	12.992611	13.097037	12.776458	12.845591	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	13	13	13.083333	13.125	0.053058	0.915768	13.06	1.819002	12.647143	0.031758	0.132665	13.091758	0.0176	0.161382	1.217976	0.5	-46,767.867322	-248.228532	24,766
2019-11-01T00:00:00	21STCENMGM	INE253B01015	EQ	13.25	13.25	13.25	13.25	15	1,440	CASH	NSE	2,019	nov	20.094329	75.91668	1	26.5	1	13.25	373	12	347	175.5625	0	381.95	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	19.175482	23.937375	0.084936	50	0	154.257908	23.601732	4.881949	28.678634	40.991319	0.859983	0.6	37.175267	0.779924	0.662566	4.743083	0.047431	1.047431	104.743083	61.800866	-0.420374	63.697398	-0	12.630544	12.962504	12.902931	12.598332	12.731667	12.95	12.95	12.662	12.662	12.731667	13.071338	13.165418	12.799375	12.881398	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	13.25	13.25	13.25	13.25	-0.574744	0.915927	13.175714	2.648828	12.574286	0.046264	0.13784	13.221978	0.019	0.149855	1.130978	0	-46,767.867322	-188.982844	24,766
2019-11-04T00:00:00	21STCENMGM	INE253B01015	EQ	13.25	13.5	13.25	13.5	171	1,440	CASH	NSE	2,019	nov	19.592022	97.435788	1	26.75	1.018868	13.5	374	12	347	178.875	0.25	383.3	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	18.513572	23.47407	0.097756	57.142857	1	171.220082	35.625836	9.908735	69.99505	36.329208	0.798556	0.85	44.320582	0.974215	0.759387	6.719368	0.067194	1.067194	106.719368	67.812918	-0.403651	82.278529	-0	12.719078	12.997181	12.939845	12.679558	12.776667	13.075	13.075	12.67376	12.67376	12.776667	13.172506	13.269826	12.820208	12.930968	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	13.375	13.375	13.416667	13.4375	-0.764462	0.915719	13.311429	3.339516	12.552857	0.058352	0.169115	13.36978	0.0286	0.157008	1.163021	0.25	-46,596.867322	-93.156622	24,937
2019-11-05T00:00:00	21STCENMGM	INE253B01015	EQ	13.75	13.75	13.75	13.75	203	1,440	CASH	NSE	2,019	nov	19.110743	122.536888	1	27.5	1	13.75	375	12	347	189.0625	0	384.75	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	18.747385	23.46808	0.133654	64.285714	0	210.795455	44.955534	21.786956	73.796414	32.365044	0.741516	1.1	50.396199	1.154628	1.033765	8.695652	0.086957	1.086957	108.695652	72.477767	-0.385913	85.440078	-0	12.831024	13.04575	12.967806	12.782737	12.825	13.2	13.2	12.70681	12.70681	12.825	13.308396	13.405529	12.842083	12.993763	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	13.75	13.75	13.75	13.75	-0.030046	0.929022	13.488571	4.235931	12.525714	0.074066	0.254951	13.562637	0.065	0.16365	1.190183	0.25	-46,596.867322	-45.486202	25,140
2019-11-06T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	13.5	13.75	825	1,440	CASH	NSE	2,019	nov	18.686146	137.444161	1	27.5	1.037037	13.75	376	12	347	189	0.5	386.3	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	18.964497	23.537413	0.165705	71.428571	-0.5	163.848039	44.955534	21.786956	73.796414	26.206025	0.688551	0.85	40.805879	1.072155	1.275787	6.589147	0.065891	1.065891	106.589147	72.477767	-0.367429	76.578858	-18.518519	12.932817	13.091186	12.994803	12.891319	12.876667	13.2	13.325	12.769401	12.769401	12.876667	13.452627	13.522979	12.866667	13.053441	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	0	0	0	0	0	0	0	0	0	0	0	0	0	13.8125	13.75	13.75	13.75	-1.455968	0.919921	13.635714	4.867839	12.528571	0.085165	0.223607	13.720879	0.05	0.187675	1.36491	0.5	-46,596.867322	-21.849557	25,140
2019-11-07T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	13.5	14	847	1,440	CASH	NSE	2,019	nov	18.395787	157.102376	1	27.5	1.037037	14	377	12.1	348	189	0.5	388.3	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	19.166101	23.601794	0.216667	78.571429	0	141.856764	52.876261	21.786956	83.835994	21.748879	0.639368	1.1	33.865575	0.995572	1.660281	8.527132	0.085271	1.085271	108.527132	76.438131	-0.347958	80.210884	-0	13.056518	13.149819	13.029765	13.076419	12.943333	13.325	13.325	12.867849	12.867849	12.943333	13.610318	13.669475	12.894583	13.125914	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	13.875	13.75	13.833333	13.875	-0.691626	0.923194	13.81	5.548466	12.547143	0.097143	0.254951	13.907143	0.065	0.209984	1.499886	0.5	-45,749.867322	259.306302	25,987
2019-11-08T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	14	14	6	1,440	CASH	NSE	2,019	nov	18.28621	164.093819	1	28	1	14	378	12.2	350	196	0	390.2	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	19.353305	23.661577	0.254487	85.714286	0	139.646465	52.876261	21.786956	84.1842	21.748879	0.593699	1.1	33.865575	0.92446	1.94208	8.527132	0.085271	1.085271	108.527132	76.438131	-0.327793	83.163265	-0	13.1687	13.204669	13.080921	13.224941	13.006667	13.325	13.325	12.958421	12.958421	13.006667	13.759695	13.795743	12.925208	13.194086	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	14	14	14	-0.632849	0.922697	13.945714	5.891319	12.604286	0.103187	0.187083	14.048901	0.035	0.194985	1.392751	0	-45,749.867322	350.751309	25,987
2019-11-11T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	14	14	5	1,440	CASH	NSE	2,019	nov	18.449903	169.447577	1	28	1	14	379	12.2	350	196	0	391.9	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	19.527137	23.042398	0.301923	92.857143	0	113.977541	52.876261	21.786956	84.1842	21.748879	0.551292	1.1	33.865575	0.858427	2.296329	8.527132	0.085271	1.085271	108.527132	76.438131	-0.307194	80.619975	-0	13.270333	13.255981	13.14405	13.339471	13.063333	13.45	13.325	13.041747	13.041747	13.063333	13.883351	13.903997	12.959167	13.258172	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	14	14	14	-0.116667	0.926361	14.042857	5.897548	12.7	0.103297	0.122474	14.146154	0.015	0.181058	1.293269	0	-45,749.867322	356.274147	25,987
2019-11-13T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	13.75	13.95	400	1,440	CASH	NSE	2,019	nov	18.940749	172.286485	1	27.75	1.018182	14	379	12.4	351	192.5	0.25	393.65	null	null	1.499234	14	0.186076	571,976.290565	1,143,952.581128	13	2.63548	1.144574	0.982535	571,976.290564	3.73497	5.280289	1	18.293599	21.717541	0.349038	100	-0.2	82.570423	47.571829	2.257608	71.478099	29.26219	0.761914	0.85	30.613959	0.797111	2.646544	6.48855	0.064885	1.064885	106.48855	73.785914	-0.286485	79.719101	-4	13.356069	13.300756	13.200497	13.43669	13.121667	13.45	13.375	13.118408	13.118408	13.121667	13.968407	13.98717	12.997083	13.315376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	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	13.925	13.875	13.9	13.9125	-1.263724	0.935081	14.124286	5.953611	12.768571	0.104286	0.096954	14.228571	0.0094	0.185982	1.333205	0.25	-45,509.867322	402.508567	25,587
2019-11-14T00:00:00	21STCENMGM	INE253B01015	EQ	13.7	13.95	13.7	13.95	1,007	1,440	CASH	NSE	2,019	nov	19.681779	175.466907	1	27.65	1.018248	14	379	12.6	352	191.115	0.25	395.2	null	null	1.499234	14	0.186076	571,976.290565	1,143,952.581128	13	2.63548	1.144574	0.982535	571,976.290564	3.73497	5.280289	1	17.069506	20.447984	0.405769	57.142857	1	65.846154	47.571829	1.156291	46.652602	28.394218	0.757492	0.95	27.745084	0.740174	3.069537	7.307692	0.073077	1.073077	107.307692	73.785914	-0.265845	82.270122	-4	13.433572	13.342643	13.247734	13.511163	13.173333	13.45	13.375	13.188935	13.188935	13.173333	14.017801	14.057274	13.0375	13.368817	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	13.825	13.825	13.866667	13.8875	2.360774	0.934573	14.175714	5.747994	12.867143	0.100659	0.024495	14.276374	0.0006	0.190555	1.365984	0.25	-44,502.867322	705.240051	25,587
2019-11-15T00:00:00	21STCENMGM	INE253B01015	EQ	13.95	13.95	13.7	13.95	37	1,440	CASH	NSE	2,019	nov	20.690894	178.632427	1	27.65	1.018248	14	379	12.65	363	191.115	0.25	396.55	null	null	1.499234	14	0.186076	571,976.290565	1,143,952.581128	13	2.63548	1.144574	0.982535	571,976.290564	3.73497	5.280289	1	15.932848	19.26911	0.447756	57.142857	0	57.56723	47.571829	1.156291	52.436142	25.791357	0.703385	0.7	25.201729	0.687305	3.379784	5.283019	0.05283	1.05283	105.283019	73.785914	-0.245427	82.560905	-4	13.503546	13.381827	13.285784	13.568074	13.218333	13.45	13.375	13.25382	13.25382	13.218333	14.039975	14.115813	13.080208	13.418925	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	13.8875	13.825	13.866667	13.8875	2.360774	0.935919	14.197143	5.280139	12.995714	0.092418	0.024495	14.28956	0.0006	0.194801	1.396422	0.25	-44,465.867322	776.744745	25,587
2019-11-18T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	13.7	13.75	1,133	1,440	CASH	NSE	2,019	nov	21.601792	182.54132	1	27.7	1.021898	14	379	12.65	363	191.8	0.3	397.45	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	14.981529	18.630138	0.489103	78.571429	-0.833333	41.693577	25.770127	2.614385	38.104939	23.059619	0.653143	0.5	24.297722	0.688211	3.68599	3.773585	0.037736	1.037736	103.773585	62.885064	-0.225755	78.741486	-20	13.541667	13.405581	13.313932	13.580872	13.248333	13.5	13.375	13.313515	13.313515	13.248333	14.020541	14.127874	13.125208	13.453226	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.8625	13.85	13.816667	13.8	0.509419	0.938931	14.137143	4.223407	13.177143	0.073846	0.087178	14.210989	0.0076	0.202315	1.471383	0.3	-45,221.200655	495.050173	24,454
2019-11-19T00:00:00	21STCENMGM	INE253B01015	EQ	13.5	14	13.5	13.95	2,241	1,440	CASH	NSE	2,019	nov	22.24007	188.946381	1	27.5	1.037037	14	379	12.65	363	189	0.5	398.5	null	null	1.499234	14	0.186076	571,976.290565	1,143,952.581128	13	2.63548	1.144574	0.982535	571,976.290564	3.73497	5.280289	1	14.738774	18.098919	0.51859	85.714286	0.9	36.010038	35.959072	11.582956	34.351266	25.765667	0.80649	0.45	20.416416	0.639054	3.899735	3.333333	0.033333	1.033333	103.333333	67.979536	-0.206474	77.244144	-4	13.600869	13.440704	13.352332	13.611141	13.283333	13.5	13.375	13.368433	13.368433	13.283333	13.997793	14.17178	13.174375	13.498495	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	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.7375	13.75	13.816667	13.85	0.510879	0.935709	14.132857	3.653157	13.302857	0.063846	0.08	14.196703	0.0064	0.223578	1.602712	0.5	-43,428.400655	905.243287	26,695
2019-11-20T00:00:00	21STCENMGM	INE253B01015	EQ	13.75	14.2	13.75	14.1	1,111	1,440	CASH	NSE	2,019	nov	22.778731	192.010799	1	27.95	1.032727	14.1	385	12.65	363	195.25	0.45	399.45	null	null	1.499993	15	0.037158	664,541.640406	1,329,083.280812	14	2.646175	1.149219	0.999309	664,541.640406	3.754997	26.893241	1	13.892205	17.083595	0.545192	92.857143	0.777778	87.594391	42.350422	2.886814	49.238767	22.311328	0.748884	0.35	23.637794	0.793407	4.086192	2.545455	0.025455	1.025455	102.545455	71.175211	-0.18739	77.870494	-6.896552	13.672862	13.48324	13.388703	13.647451	13.315	13.675	13.475	13.418959	13.418959	13.315	13.999257	14.234498	13.227708	13.551183	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	13.95	13.975	14.016667	14.0375	1.465758	0.937504	14.128571	2.925207	13.464286	0.051099	0.111355	14.17967	0.0124	0.239751	1.700364	0.45	-42,811.178433	1,187.143605	27,806
2019-11-21T00:00:00	21STCENMGM	INE253B01015	EQ	13.85	13.85	13.85	13.85	1	1,440	CASH	NSE	2,019	nov	23.370279	197.607218	1	27.7	1	14.1	385	12.65	363	191.8225	0	400.1	null	null	1.498719	14	0.283236	517,545.549932	1,035,091.099864	13	2.628285	1.14145	0.95905	517,545.549931	3.721559	3.386042	1	13.106106	16.140794	0.530128	92.857143	0	25.195618	20.724957	2.886814	48.132434	20.654596	0.695392	0.1	21.882565	0.736735	3.960159	0.727273	0.007273	1.007273	100.727273	60.362478	-0.169133	70.264739	-36.842105	13.706425	13.506902	13.432085	13.655327	13.336667	13.675	13.725	13.497063	13.497063	13.336667	13.990251	14.24109	13.284792	13.585699	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	13.85	13.85	13.85	13.85	0.123232	0.937661	14.064286	1.982524	13.614286	0.034615	0.116619	14.098901	0.0136	0.240483	1.736342	0.25	-42,811.178433	1,194.544317	27,805
2019-11-22T00:00:00	21STCENMGM	INE253B01015	EQ	13.85	13.85	13.6	13.6	502	1,440	CASH	NSE	2,019	nov	23.99279	201.490487	1	27.45	1.018382	14.1	385	12.65	363	188.36	0.25	400.5	null	null	1.497399	14	0.511704	403,064.879563	806,129.759124	13	2.61007	1.133539	0.859162	403,064.879561	3.687818	1.679021	1	13.126704	15.820138	0.483013	78.571429	-1	-92.105263	3.75098	13.394474	43.557379	26.529799	0.895721	-0.4	20.26225	0.684111	3.598892	-2.857143	-0.028571	0.971429	97.142857	51.87549	-0.152219	63.852041	-63.157895	13.705178	13.512908	13.461574	13.654246	13.35	13.8	13.725	13.567357	13.567357	13.35	13.939562	14.198562	13.344167	13.602688	0	0	-100	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	13.725	13.725	13.683333	13.6625	0.093218	0.940491	13.918571	0.478503	13.81	0.008352	0.170294	13.926923	0.029	0.241163	1.773258	0.25	-43,313.178433	929.24967	27,303
2019-11-25T00:00:00	21STCENMGM	INE253B01015	EQ	13.35	13.35	13.35	13.35	510	1,440	CASH	NSE	2,019	nov	24.480743	209.397348	1	26.7	1	14.1	385	12.65	363	178.2225	0	400.65	null	null	1.49603	14	0.708356	313,907.243832	627,814.487663	13	2.591516	1.125481	0.705855	313,907.243831	3.653765	0.996469	1	14.046552	16.396968	0.424679	78.571429	0	-288.75	-9.892691	26.004575	38.166612	31.955765	1.081741	-0.65	18.76583	0.635246	3.158371	-4.642857	-0.046429	0.953571	95.357143	45.053654	-0.137061	55.71712	-100	13.672431	13.502398	13.488261	13.651743	13.355	13.725	13.775	14.2	-14.2	13.355	13.833709	14.113182	13.40375	13.602688	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	13.35	13.35	13.35	13.35	0.305603	0.939931	13.734286	-1.051354	13.972857	-0.018352	0.265707	13.715934	0.0706	0.241794	1.811193	0.25	-43,313.178433	736.242799	26,793
2019-11-26T00:00:00	21STCENMGM	INE253B01015	EQ	13.35	13.6	13.15	13.6	143	1,440	CASH	NSE	2,019	nov	24.783246	214.904112	1	26.75	1.034221	14.1	385	12.65	363	178.84	0.45	401.3	null	null	1.497399	14	0.511704	403,064.879563	806,129.759124	13	2.61007	1.133539	0.859162	403,064.879561	3.687818	1.679021	1	13.680707	16.322602	0.354808	-28.571429	0.555556	-168.965517	3.739669	8.924722	37.480058	27.953876	1.004474	-0.4	23.373087	0.839871	2.631579	-2.857143	-0.028571	0.971429	97.142857	51.869835	-0.122999	58.945538	-57.142857	13.673649	13.508695	13.504643	13.650104	13.376667	13.725	13.675	14.183	-14.183	13.376667	13.732329	14.081213	13.463542	13.618495	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	13.425	13.375	13.45	13.4875	0.14112	0.935193	13.654286	-1.661741	14.031429	-0.029011	0.254951	13.625275	0.065	0.256666	1.887251	0.45	-43,170.178433	635.854279	26,936
2019-11-27T00:00:00	21STCENMGM	INE253B01015	EQ	13.4	13.85	13.35	13.35	1,708	1,440	CASH	NSE	2,019	nov	24.965516	223.985895	1	27.2	1.037453	14.1	385	12.65	363	184.8975	0.5	401.95	null	null	1.49603	14	0.708356	313,907.243832	627,814.487663	13	2.591516	1.125481	0.705855	313,907.243831	3.653765	0.996469	1	13.057105	16.111603	0.273718	-28.571429	-0.1	-109.803922	-8.486046	4.950288	51.735149	24.310879	0.932726	-0.6	26.843151	1.02988	2.026097	-4.301075	-0.043011	0.956989	95.698925	45.756977	-0.110466	53.121286	-80.952381	13.643191	13.498456	13.523233	13.6406	13.398333	13.725	13.675	14.14168	-14.14168	13.398333	13.626174	14.005544	13.519375	13.616774	0	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	0	0	0	0	0	0	0	0	0	0	0	13.4875	13.6	13.516667	13.475	0.139331	0.928925	13.514286	-2.642545	14.114286	-0.046154	0.187083	13.468132	0.035	0.274047	2.052788	0.5	-44,878.178433	-6.473232	25,228
2019-11-28T00:00:00	21STCENMGM	INE253B01015	EQ	13.35	13.35	13.1	13.1	301	1,440	CASH	NSE	2,019	nov	25.000014	235.037284	1	26.45	1.019084	14.1	385	12.65	363	174.885	0.25	402.35	null	null	1.494608	14	0.860967	244,471.207309	488,942.414615	13	2.572612	1.117271	0.508661	244,471.207307	3.619392	0.590803	1	12.675174	16.01424	0.18141	-42.857143	-1	-172.085646	-18.79252	7.710067	43.491583	29.273954	1.116103	-0.85	25.082997	0.956318	1.341105	-6.09319	-0.060932	0.939068	93.90681	40.60374	-0.099802	42.403054	-100	13.584098	13.472749	13.53845	13.631518	13.411667	13.6	13.65	14.102013	-14.102013	13.411667	13.497406	13.891842	13.568125	13.597527	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	13.225	13.225	13.183333	13.1625	0.312627	0.924359	13.357143	-3.458724	14.142857	-0.06044	0.187083	13.296703	0.035	0.272329	2.078851	0.25	-45,179.178433	-364.427829	24,927
2019-11-29T00:00:00	21STCENMGM	INE253B01015	EQ	13.1	13.35	13.1	13.35	154	1,440	CASH	NSE	2,019	nov	25.205382	246.895348	1	26.45	1.019084	14.1	385	12.65	363	174.885	0.25	403	null	null	1.49603	14	0.708356	313,907.243832	627,814.487663	13	2.591516	1.125481	0.705855	313,907.243831	3.653765	0.996469	1	12.320523	15.92383	0.114103	-50	1	-117.672414	-5.943189	7.710067	44.651234	27.343098	1.036381	-0.6	23.428569	0.888009	0.842444	-4.301075	-0.043011	0.956989	95.698925	47.028406	-0.090282	42.569573	-77.272727	13.561586	13.46483	13.554	13.623982	13.433333	13.6	13.65	14.041892	-14.041892	13.433333	13.394763	13.835825	13.609792	13.593548	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	13.225	13.225	13.266667	13.2875	0.354181	0.919218	13.29	-3.640615	14.117143	-0.063626	0.158114	13.226374	0.025	0.270735	2.027974	0.25	-45,025.178433	-428.733997	25,081
2019-12-02T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	13.2	13.2	1,000	1,440	CASH	NSE	2,019	dec	26.188516	253.263791	1	26.4	1	14.1	385	12.65	364	174.24	0	403.55	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	11.991205	15.142402	0.040064	-50	0	-110.949227	-12.087563	7.710067	39.227158	26.225396	0.962354	-0.55	22.47088	0.82458	0.29555	-4	-0.04	0.96	96	43.956218	-0.082085	42.717053	-90.909091	13.522275	13.447744	13.558108	13.614909	13.451667	13.6	13.65	13.985379	-13.985379	13.451667	13.31068	13.758029	13.642708	13.578495	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	13.2	13.2	13.2	13.2	0.2704	0.909644	13.202857	-3.903912	14.09	-0.068242	0.169115	13.134615	0.0286	0.262111	1.985687	0.15	-45,025.178433	-416.065249	24,081
2019-12-03T00:00:00	21STCENMGM	INE253B01015	EQ	13.05	13.45	13	13.2	1,490	1,440	CASH	NSE	2,019	dec	27.777306	253.283557	1	26.45	1.034615	14.1	385	12.65	365	174.85	0.45	404.1	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	11.591356	14.330431	-0.033974	-64.285714	0.333333	-90.47619	-12.087563	6.393312	50.749476	23.166	0.893614	-0.75	26.330464	1.015681	-0.250413	-5.376344	-0.053763	0.946237	94.623656	43.956218	-0.075052	45.040969	-83.333333	13.48653	13.431761	13.543788	13.60603	13.47	13.6	13.6	13.932256	-13.932256	13.47	13.245731	13.688589	13.666667	13.562258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.175	13.225	13.216667	13.2125	0.266273	0.894293	13.131429	-4.060559	14.054286	-0.070989	0.096954	13.06044	0.0094	0.275531	2.087358	0.45	-45,190.733989	-425.735233	24,081
2019-12-04T00:00:00	21STCENMGM	INE253B01015	EQ	13.45	13.45	13.4	13.45	371	1,440	CASH	NSE	2,019	dec	29.864896	252.656261	1	26.85	1.003731	14.1	385	12.9	366	180.23	0.05	404.9	null	null	1.496583	14	0.63435	346,921.156857	693,842.313712	13	2.598979	1.128722	0.773046	346,921.156855	3.667424	1.218644	1	11.220067	13.576457	-0.080128	-64.285714	0	-30.22942	0.479097	6.393312	59.132362	21.654612	0.829785	-0.65	24.61262	0.943133	-0.589678	-4.609929	-0.046099	0.953901	95.390071	50.239548	-0.068541	51.738058	-62.5	13.485274	13.432937	13.522713	13.601167	13.496667	13.6	13.6	13.857675	-13.857675	13.496667	13.229123	13.672021	13.682917	13.560968	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	100	0	0	0	100	0	0	0	0	0	0	13.4375	13.425	13.433333	13.4375	0.202229	0.878277	13.145714	-3.621802	13.968571	-0.063297	0.124097	13.082418	0.0154	0.273708	2.035001	0.25	-44,819.733989	-272.942478	24,452
2019-12-05T00:00:00	21STCENMGM	INE253B01015	EQ	13.45	13.7	13.45	13.7	82	1,440	CASH	NSE	2,019	dec	30.520811	257.025587	0	27.15	1.018587	14.1	385	12.9	367	184.265	0.25	405.7	null	null	1.497933	14	0.423375	445,455.58299	890,911.165979	13	2.617396	1.136721	0.905955	445,455.582989	3.701351	2.139842	1	11.756786	13.369158	-0.124038	-64.285714	1	25.012237	11.200632	18.734141	59.52939	20.233034	0.770514	-0.15	29.561638	1.125766	-0.911274	-1.083032	-0.01083	0.98917	98.916968	55.600316	-0.06202	49.189595	-41.666667	13.515246	13.450167	13.509796	13.604247	13.523333	13.6	13.6	13.789061	-13.789061	13.523333	13.278706	13.701864	13.692708	13.574086	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	13.575	13.575	13.616667	13.6375	-0.643249	0.864029	13.238571	-2.648828	13.84	-0.046264	0.186011	13.192308	0.0346	0.272014	1.985505	0.25	-44,737.733989	-159.532489	24,534
2019-12-06T00:00:00	21STCENMGM	INE253B01015	EQ	13.7	13.7	13.7	13.7	200	1,440	CASH	NSE	2,019	dec	30.266526	274.039826	0	27.4	1	14.1	385	12.9	368	187.69	0	406.5	null	null	1.497933	14	0.423375	445,455.58299	890,911.165979	13	2.617396	1.136721	0.905955	445,455.582989	3.701351	2.139842	1	12.255169	13.496971	-0.184295	-64.285714	0	53.598775	11.200632	18.734141	69.7509	20.233034	0.715478	0.1	29.561638	1.045354	-1.351288	0.735294	0.007353	1.007353	100.735294	55.600316	-0.055553	57.929014	-41.666667	13.542244	13.466286	13.522265	13.607231	13.55	13.6	13.6	13.725936	-13.725936	13.55	13.366818	13.727	13.697083	13.585484	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	13.7	13.7	13.7	13.7	-0.784445	0.851162	13.31	-1.988813	13.761429	-0.034725	0.223607	13.275275	0.05	0.252585	1.843684	0	-44,737.733989	-98.63454	24,534
2019-12-09T00:00:00	21STCENMGM	INE253B01015	EQ	13.45	13.7	13.45	13.45	34	1,440	CASH	NSE	2,019	dec	29.448194	295.815394	0	27.15	1.018587	14.1	385	12.9	369	184.265	0.25	407.05	null	null	1.496583	14	0.63435	346,921.156857	693,842.313712	13	2.598979	1.128722	0.773046	346,921.156855	3.667424	1.218644	1	11.593185	12.742695	-0.225321	-64.285714	0	10.650888	-1.149988	2.987392	69.437715	25.876496	0.914372	0.1	27.470171	0.970686	-1.651165	0.749064	0.007491	1.007491	100.749064	49.425006	-0.049688	55.205415	-62.5	13.53531	13.465235	13.551864	13.604267	13.568333	13.6	13.6	13	13	13.568333	13.434951	13.702642	13.695833	13.579032	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	13.5125	13.575	13.533333	13.5125	-0.864705	0.837675	13.347143	-1.347147	13.652857	-0.023516	0.187083	13.323626	0.035	0.2524	1.87658	0.25	-44,771.733989	-75.573148	24,500
2019-12-10T00:00:00	21STCENMGM	INE253B01015	EQ	13.45	13.6	13.45	13.6	57	1,440	CASH	NSE	2,019	dec	28.397755	-36.919646	0	27.05	1.011152	14.1	385	13	371	182.92	0.15	407.75	null	null	1.497399	14	0.511704	403,064.879563	806,129.759124	13	2.61007	1.133539	0.859162	403,064.879561	3.687818	1.679021	1	10.978485	12.042296	-0.238782	-64.285714	1	32.624113	5.623048	2.987392	64.278765	24.745267	0.84906	0	26.269271	0.901351	-1.748088	0	0	1	100	52.811524	-0.044075	53.348209	-29.411765	13.547617	13.473929	13.589879	13.604166	13.591667	13.475	13.425	13.014	13.014	13.591667	13.490939	13.707533	13.689583	13.581075	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	13.525	13.525	13.55	13.5625	-0.024911	0.819566	13.458571	-0.05037	13.47	-0.000879	0.11225	13.457692	0.0126	0.245086	1.802101	0.15	-44,714.733989	-41.132293	24,557
2019-12-11T00:00:00	21STCENMGM	INE253B01015	EQ	13.5	13.5	13.5	13.5	10	1,440	CASH	NSE	2,019	dec	27.232779	-7.290984	0	27	1	14.1	385	13	371	182.25	0	408.15	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	10.407693	11.767198	-0.226282	-28.571429	0	26.477541	0.778227	2.987392	64.19007	23.992242	0.788413	0.15	25.469869	0.836969	-1.656577	1.123596	0.011236	1.011236	101.123596	50.389114	-0.038924	54.485106	-41.176471	13.546118	13.475611	13.623864	13.602743	13.605	13.4	13.425	13.02772	13.02772	13.605	13.523832	13.692742	13.676458	13.575161	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	13.5	13.5	13.5	13.5	0.079807	0.805203	13.522857	0.736619	13.355714	0.012857	0.10198	13.535714	0.0104	0.234722	1.738685	0.1	-44,714.733989	-23.303553	24,547
2019-12-16T00:00:00	21STCENMGM	INE253B01015	EQ	13.25	13.45	13.25	13.45	55	1,440	CASH	NSE	2,019	dec	26.175997	17.423873	0	26.7	1.015094	14.1	385	13.1	391	178.2125	0.2	408.6	null	null	1.496583	14	0.63435	346,921.156857	693,842.313712	13	2.598979	1.128722	0.773046	346,921.156855	3.667424	1.218644	1	10.496248	12.2714	-0.227244	-28.571429	1	-19.145299	-1.650866	11.647461	69.010596	29.747977	0.982097	0.35	23.541147	0.777186	-1.665023	2.671756	0.026718	1.026718	102.671756	49.174567	-0.034301	61.550921	-47.058824	13.538371	13.473959	13.640551	13.600392	13.62	13.4	13.425	13.041166	13.041166	13.62	13.53159	13.669834	13.6575	13.565161	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	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	13.35	13.35	13.383333	13.4	-0.220577	0.79054	13.548571	1.057648	13.308571	0.018462	0.096954	13.567033	0.0094	0.235814	1.753262	0.25	-44,659.733989	3.608528	24,492
2019-12-17T00:00:00	21STCENMGM	INE253B01015	EQ	13.6	13.6	13.55	13.55	289	1,440	CASH	NSE	2,019	dec	25.503851	29.917772	0	27.15	1.00369	14.1	385	13.1	391	184.28	0.05	408.9	null	null	1.497129	14	0.554005	383,407.173423	766,814.346844	13	2.606387	1.131939	0.832514	383,407.173422	3.681032	1.502719	1	9.907806	11.794256	-0.202885	-28.571429	-1	64.551607	3.365886	2.258062	76.517217	28.360296	0.911948	0.2	27.107793	0.871672	-1.487382	1.498127	0.014981	1.014981	101.498127	51.682943	-0.029958	58.54072	-35.294118	13.543711	13.478865	13.644353	13.59983	13.63	13.4	13.425	13.054342	13.054342	13.63	13.534715	13.667098	13.634792	13.560645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	200	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	13.575	13.575	13.566667	13.5625	1.185931	0.766843	13.568571	1.108	13.317143	0.019341	0.05831	13.587912	0.0034	0.229684	1.695086	0.15	-44,948.733989	-77.664578	24,781
2019-12-18T00:00:00	21STCENMGM	INE253B01015	EQ	13.55	13.55	13.3	13.3	5	1,440	CASH	NSE	2,019	dec	24.968164	44.648897	0	26.85	1.018797	14.1	385	13.1	391	180.215	0.25	408.95	null	null	1.49575	14	0.742749	298,597.806897	597,195.613793	13	2.587764	1.123852	0.66957	298,597.806896	3.646917	0.901475	1	10.277026	11.667066	-0.159295	-28.571429	-1	-23.738627	-8.757734	15.076889	75.863492	33.895065	1.096808	0.1	25.013488	0.80941	-1.170128	0.757576	0.007576	1.007576	100.757576	45.621133	-0.026387	42.625755	-64.705882	13.517192	13.467325	13.626301	13.598319	13.631667	13.4	13.425	13.067255	13.067255	13.631667	13.509251	13.618607	13.610417	13.539355	0	0	0	0	0	0	0	0	0	-100	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	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.425	13.425	13.383333	13.3625	1.43873	0.765358	13.554286	1.170938	13.288571	0.02044	0.102956	13.574725	0.0106	0.231135	1.737859	0.25	-44,953.733989	-105.44316	24,776
2019-12-19T00:00:00	21STCENMGM	INE253B01015	EQ	13.05	13.5	13.05	13.5	1,092	1,440	CASH	NSE	2,019	dec	24.228181	59.345393	0	26.55	1.034483	14.1	385	13.1	391	176.175	0.45	408.95	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	11.370586	12.02288	-0.127564	-28.571429	1	-34.202899	1.223482	25.586862	51.552926	36.716455	1.268465	0.3	21.755353	0.751595	-0.938369	2.272727	0.022727	1.022727	102.272727	50.611741	-0.023085	57.058398	-28.571429	13.518055	13.469433	13.597285	13.59791	13.631667	13.4	13.35	13.7	-13.7	13.631667	13.488043	13.611762	13.585208	13.53086	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.275	13.275	13.35	13.3875	1.859872	0.76119	13.564286	1.164644	13.3	0.02033	0.086023	13.584615	0.0074	0.246768	1.827915	0.45	-43,861.733989	240.233162	25,868
2019-12-20T00:00:00	21STCENMGM	INE253B01015	EQ	13.6	13.75	13.6	13.75	1,478	1,440	CASH	NSE	2,019	dec	23.296431	79.083317	0	27.35	1.011029	14.1	385	13.1	391	187	0.15	408.95	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	11.331065	11.825794	-0.072115	78.571429	1	117.241379	12.084788	10.817289	65.551	34.06199	1.17786	0.3	27.412154	0.94791	-0.530861	2.230483	0.022305	1.022305	102.230483	56.042394	-0.019538	68.013237	-0	13.549953	13.487534	13.567171	13.598543	13.631667	13.475	13.375	13.05	13.05	13.631667	13.506901	13.65052	13.56125	13.538495	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	13.675	13.675	13.7	13.7125	2.745553	0.76897	13.598571	1.057648	13.358571	0.018462	0.146287	13.617033	0.0214	0.246999	1.796359	0.25	-42,383.733989	830.079552	27,346
2019-12-23T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	14	14	30	1,440	CASH	NSE	2,019	dec	22.361212	106.686313	1	28	1	14.1	385	13.1	391	196	0	409.2	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	10.638852	11.315029	-0.007372	85.714286	0	208.080808	21.393153	1.640086	64.877927	31.601568	1.093727	0.3	32.655439	1.130202	-0.054258	2.189781	0.021898	1.021898	102.189781	60.696577	-0.015329	69.16449	-0	13.609917	13.520597	13.545205	13.602208	13.64	13.6	13.5	13.05	13.05	13.64	13.583632	13.729163	13.542708	13.562258	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	2.501593	0.791006	13.714286	1.668032	13.335714	0.029121	0.237908	13.743407	0.0566	0.247214	1.765812	0.25	-42,383.733989	995.91857	27,376
2019-12-24T00:00:00	21STCENMGM	INE253B01015	EQ	14.25	14.25	14.25	14.25	182	1,440	CASH	NSE	2,019	dec	21.548199	123.41507	1	28.5	1	14.25	407	13.1	391	203.0625	0	409.45	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	10.754773	11.173065	0.047756	92.857143	0	231.059935	29.438784	12.261753	77.952949	29.320708	1.015604	0.55	37.516068	1.299473	0.3512	4.014599	0.040146	1.040146	104.014599	64.719392	-0.010125	75.268469	-0	13.695235	13.567655	13.53705	13.608123	13.648333	13.725	13.625	13.088	13.088	13.648333	13.719436	13.842579	13.530625	13.601613	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	14.25	14.25	14.25	14.25	2.227624	0.835531	13.854286	2.240319	13.345714	0.039121	0.339706	13.893407	0.1154	0.247413	1.736229	0.25	-42,383.733989	973.223753	27,558
2019-12-26T00:00:00	21STCENMGM	INE253B01015	EQ	14.3	14.5	14.3	14.5	51,164	1,440	CASH	NSE	2,019	dec	20.845968	147.007179	1	28.8	1.013986	14.5	408	13.1	391	207.35	0.2	409.95	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	11.515307	11.367687	0.093269	100	1	205.977011	36.444283	21.402241	97.980846	27.20605	0.943061	1.05	42.022514	1.456654	0.684835	7.806691	0.078067	1.078067	107.806691	68.222141	-0.003668	78.679737	-0	13.803426	13.627806	13.546228	13.621737	13.665	13.9	13.775	13.15772	13.15772	13.665	13.905655	13.986204	13.526667	13.656559	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	14.4	14.4	14.433333	14.45	1.987472	0.864007	14.028571	2.956605	13.357143	0.051648	0.353553	14.08022	0.125	0.247597	1.707569	0.25	8,780.266011	17,154.919169	78,722
2019-12-27T00:00:00	21STCENMGM	INE253B01015	EQ	14.75	14.75	14.75	14.75	61,095	1,440	CASH	NSE	2,019	dec	20.226292	151.587503	1	29.5	1	14.75	409	13.1	391	217.5625	0	410.7	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	12.787843	12.272315	0.142308	35.714286	0	193.741633	42.583262	29.330817	99.053202	25.245263	0.875699	1.15	46.20105	1.602607	1.04196	8.455882	0.084559	1.084559	108.455882	71.291631	0.004239	80.620139	-0	13.932224	13.700206	13.582513	13.646762	13.69	14.025	13.9	13.265102	13.265102	13.69	14.129813	14.155969	13.5325	13.726559	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	14.75	14.75	14.75	14.75	15.231843	0.902569	14.265714	4.223407	13.305714	0.073846	0.353553	14.33956	0.125	0.247769	1.67979	0.25	8,780.266011	22,215.16555	139,817
2019-12-30T00:00:00	21STCENMGM	INE253B01015	EQ	15	15	15	15	50,340	1,440	CASH	NSE	2,019	dec	19.667996	148.956401	1	30	1	15	410	13.1	391	225	0	411.75	null	null	1.504228	15	-0.759688	1,634,508.686236	3,269,017.372472	15	2.70805	1.176091	0.650288	1,634,508.686236	3.872983	-0.855993	1	14.464117	13.359643	0.23109	42.857143	0	170.313695	47.993134	36.25568	99.345605	23.426963	0.813149	1.5	50.075941	1.738135	1.687023	11.111111	0.111111	1.111111	111.111111	73.996567	0.013733	87.946146	-0	14.07956	13.784064	13.642244	13.689849	13.725	14.15	14.025	13.413592	13.413592	13.725	14.379509	14.348254	13.548125	13.811075	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	15	15	15	15	3.882232	0.931434	14.565714	6.034569	13.191429	0.105714	0.353553	14.671429	0.125	0.247928	1.652856	0.25	8,780.266011	22,265.705839	190,157
2019-12-31T00:00:00	21STCENMGM	INE253B01015	EQ	15.3	15.3	15.3	15.3	1,129	1,440	CASH	NSE	2,019	dec	19.256518	145.94575	1	30.6	1	15.3	411	13.1	391	234.09	0	413.1	null	null	1.50553	16	-0.917931	2,206,355.946175	4,412,711.89235	15	2.727853	1.184691	0.396741	2,206,355.946175	3.911521	-0.432212	1	16.532431	14.062808	0.326603	50	0	159.679408	53.638265	43.420513	99.349478	21.432087	0.755067	1.85	54.327125	1.913983	2.376288	13.754647	0.137546	1.137546	113.754647	76.819132	0.025006	88.98226	-0	14.249791	13.881866	13.737429	13.756512	13.77	14.3	14.175	13.603961	13.603961	13.77	14.650195	14.568905	13.5725	13.912688	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	15.3	15.3	15.3	15.3	0.255245	0.952295	14.905714	7.99431	13.08	0.14044	0.367967	15.046154	0.1354	0.251648	1.644757	0.3	8,780.266011	20,262.226335	191,286
2020-01-02T00:00:00	21STCENMGM	INE253B01015	EQ	15.45	15.6	15.45	15.6	130	1,440	CASH	NSE	2,020	jan	19.144357	147.301816	1	31.05	1.009709	15.6	412	13.1	391	241.02	0.15	414.75	null	null	1.506781	16	-0.994178	2,978,269.006592	5,956,538.013185	15	2.747271	1.193125	0.107754	2,978,269.006592	3.949684	-0.108385	1	18.889381	14.933933	0.434295	57.142857	1	146.474695	58.490537	49.529721	99.368615	19.631788	0.701134	2.05	58.163653	2.077269	3.144435	15.129151	0.151292	1.151292	115.129151	79.245268	0.038187	91.095919	-0	14.440597	13.992713	13.851776	13.850727	13.825	14.45	14.325	13.841407	13.841407	13.825	14.938095	14.813923	13.605833	14.030753	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	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	15.525	15.525	15.55	15.5625	-1.166228	0.96447	15.241429	9.562352	13.051429	0.168462	0.389358	15.40989	0.1516	0.255102	1.635266	0.3	8,910.266011	17,641.964144	191,416
2020-01-03T00:00:00	21STCENMGM	INE253B01015	EQ	15.9	15.9	15.9	15.9	352	1,440	CASH	NSE	2,020	jan	19.162924	150.074374	1	31.8	1	15.9	413	13.1	391	252.81	0	416.9	null	null	1.507986	16	-0.981618	4,020,242.649879	8,040,485.299759	15	2.766319	1.201397	-0.190859	4,020,242.649879	3.98748	0.194433	1	21.453506	15.9306	0.55	64.285714	0	144.70948	62.695232	54.78714	99.369852	18.003189	0.651053	2.6	61.634282	2.228893	3.956835	19.548872	0.195489	1.195489	119.548872	81.347616	0.053352	91.340509	-0	14.649864	14.115764	13.981763	14.001957	13.896667	14.6	14.475	14.122781	14.122781	13.896667	15.238949	15.079758	13.650417	14.164624	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	15.9	15.9	15.9	15.9	-1.901575	0.97464	15.614286	11.3402	13.007143	0.200549	0.410366	15.814835	0.1684	0.258309	1.624582	0.3	8,910.266011	14,966.22378	191,768
2020-01-06T00:00:00	21STCENMGM	INE253B01015	EQ	16.2	16.2	16.2	16.2	1,383	1,440	CASH	NSE	2,020	jan	19.221119	154.163754	1	32.4	1	16.2	414	13.1	391	262.44	0	419.15	null	null	1.509146	17	-0.881372	5,426,759.949532	10,853,519.899064	16	2.785011	1.209515	-0.472422	5,426,759.949532	4.024922	0.536007	1	24.160227	17.328237	0.661218	71.428571	0	138.122605	66.364427	59.347592	99.380933	16.526716	0.604549	2.7	64.780722	2.369686	4.719744	20	0.2	1.2	120	83.182214	0.070531	92.80088	-0	14.875664	14.250231	14.121053	14.17168	13.971667	14.75	14.625	14.442681	14.442681	13.971667	15.548429	15.363265	13.707083	14.313226	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	16.2	16.2	16.2	16.2	0.347368	0.983411	15.984286	12.833109	13.022857	0.227802	0.424264	16.212088	0.18	0.261287	1.61288	0.3	8,910.266011	12,511.036923	193,151
2020-01-07T00:00:00	21STCENMGM	INE253B01015	EQ	16.5	16.5	16.5	16.5	2,520	1,440	CASH	NSE	2,020	jan	19.388572	159.094088	1	33	1	16.5	415	13.1	391	272.25	0	421.55	null	null	1.510264	17	-0.702397	7,325,359.714477	14,650,719.428954	16	2.80336	1.217484	-0.711785	7,325,359.714477	4.062019	1.013366	1	26.958124	18.432965	0.816346	78.571429	0	133.777186	69.585979	63.330792	99.420093	15.185525	0.561367	2.75	67.638869	2.500423	5.781016	20	0.2	1.2	120	84.792989	0.089715	93.719601	-0	15.116242	14.395377	14.264474	14.363259	14.051667	14.9	14.775	14.794145	14.794145	14.051667	15.862728	15.661659	13.777708	14.476344	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	16.5	16.5	16.5	16.5	-1.69572	0.988847	16.347143	14.042169	13.095714	0.25011	0.424264	16.597253	0.18	0.264052	1.600314	0.3	8,910.266011	10,369.275307	195,671
2020-01-08T00:00:00	21STCENMGM	INE253B01015	EQ	16.8	16.8	16.8	16.8	314	1,440	CASH	NSE	2,020	jan	19.818921	161.337307	1	33.6	1	16.8	416	13.1	391	282.24	0	424.5	null	null	1.511343	17	-0.460679	9,888,201.329249	19,776,402.658498	16	2.821379	1.225309	-0.887567	9,888,201.329249	4.09878	1.926651	1	29.806171	20.041598	0.958654	85.714286	0	129.929431	72.429732	66.830774	99.420403	13.965044	0.521269	2.8	70.239777	2.621821	6.72558	20	0.2	1.2	120	86.214866	0.110863	94.666826	-0	15.37	14.550514	14.399632	14.637889	14.15	15.05	14.925	15.135316	15.135316	14.15	16.178881	15.972487	13.864792	14.653656	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	16.8	16.8	16.8	16.8	-1.883288	0.991545	16.714286	15.156512	13.192857	0.270879	0.424264	16.985165	0.18	0.26662	1.587021	0.3	8,910.266011	8,550.438709	195,985
2020-01-09T00:00:00	21STCENMGM	INE253B01015	EQ	17.1	17.1	16.5	17.1	8,524	1,440	CASH	NSE	2,020	jan	20.766101	162.86163	1	33.6	1.036364	17.1	417	13.1	391	282.15	0.6	428	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	32.450785	21.910686	1.083974	92.857143	0	116.910569	74.951919	66.830774	99.454157	11.904317	0.484036	2.85	59.874969	2.434549	7.523581	20	0.2	1.2	120	87.475959	0.133902	96.522556	-0	15.635484	14.714997	14.528373	15.000636	14.266667	15.3	15.075	15.468253	15.468253	14.266667	16.494836	16.293586	13.968333	14.843978	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	16.95	16.8	16.9	16.95	27.28278	0.988771	17.03	15.519565	13.42	0.277692	0.424264	17.307692	0.18	0.290432	1.698435	0.6	17,434.266011	9,741.2384	204,509
2020-01-10T00:00:00	21STCENMGM	INE253B01015	EQ	16.8	17.25	16.8	16.8	2,565	1,440	CASH	NSE	2,020	jan	22.149454	164.620469	1	34.05	1.026786	17.1	417	13.1	391	289.8	0.45	431.45	null	null	1.511343	17	-0.460679	9,888,201.329249	19,776,402.658498	16	2.821379	1.225309	-0.887567	9,888,201.329249	4.09878	1.926651	1	35.030754	23.180909	1.184615	100	0	105.070657	59.261593	68.570349	100	10.636588	0.449462	2.3	57.048465	2.410652	8.14707	15.862069	0.158621	1.158621	115.862069	79.630796	0.157546	83.554436	-12.328767	15.836452	14.849513	14.642767	15.256256	14.381667	15.425	15.425	15.794602	15.794602	14.381667	16.739236	16.51426	14.086667	15.007419	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	-100	0	0	0	16.9125	17.025	16.95	16.9125	-0.657948	0.989379	17.188571	14.886341	13.732857	0.265824	0.305941	17.454396	0.0936	0.30183	1.796608	0.45	14,869.266011	8,526.680237	201,944
2020-01-13T00:00:00	21STCENMGM	INE253B01015	EQ	17	17	16.5	16.5	560	1,440	CASH	NSE	2,020	jan	23.899917	164.960873	1	33.5	1.030303	17.1	417	13.1	391	280.5	0.5	434.35	null	null	1.510264	17	-0.702397	7,325,359.714477	14,650,719.428954	16	2.80336	1.217484	-0.711785	7,325,359.714477	4.062019	1.013366	1	36.204369	23.42161	1.245192	92.857143	-1	74.582234	45.234498	51.461357	99.652875	16.215898	0.717358	1.75	50.60055	2.238463	8.489577	11.864407	0.118644	1.118644	111.864407	72.617249	0.18073	70.60454	-23.076923	15.978875	14.955996	14.720143	15.387746	14.478333	15.55	15.625	16.085682	16.085682	14.478333	16.863661	16.646574	14.217708	15.144086	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	16.75	16.75	16.666667	16.625	0.729966	0.989901	17.211429	13.448097	14.102857	0.239121	0.224499	17.450549	0.0504	0.315985	1.915061	0.5	14,309.266011	7,076.480967	201,384
2020-01-14T00:00:00	21STCENMGM	INE253B01015	EQ	16.4	16.4	16.2	16.2	604	1,440	CASH	NSE	2,020	jan	25.978706	166.39685	1	32.6	1.012346	17.1	417	13.1	391	265.68	0.2	437.2	null	null	1.509146	17	-0.881372	5,426,759.949532	10,853,519.899064	16	2.785011	1.209515	-0.472422	5,426,759.949532	4.024922	0.536007	1	36.228166	23.49147	1.271474	85.714286	-1	37.096547	32.65231	36.537538	99.289944	21.918334	0.966118	1.2	47.156622	2.078573	8.601101	8	0.08	1.08	108	66.326155	0.202582	62.068867	-35	16.068221	15.036255	14.762065	15.470277	14.573333	15.675	15.75	17.25	-17.25	14.573333	16.856004	16.701345	14.359375	15.255161	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	16.3	16.3	16.266667	16.25	0.484232	0.991412	17.114286	11.309932	14.514286	0.2	0.305941	17.314286	0.0936	0.314843	1.943477	0.3	13,705.266011	5,647.71936	200,780
2020-01-15T00:00:00	21STCENMGM	INE253B01015	EQ	16.2	16.2	15.9	15.9	215	1,440	CASH	NSE	2,020	jan	28.368071	168.512297	1	32.1	1.018868	17.1	417	13.2	393	257.58	0.3	440	null	null	1.507986	16	-0.981618	4,020,242.649879	8,040,485.299759	15	2.766319	1.201397	-0.190859	4,020,242.649879	3.98748	0.194433	1	35.314669	23.414988	1.273077	78.571429	-1	5.519208	21.332284	23.439207	99.162712	27.250612	1.197109	0.6	43.936247	1.930103	8.557394	3.921569	0.039216	1.039216	103.921569	60.666142	0.222404	53.90543	-45.762712	16.109498	15.09198	14.77207	15.512231	14.666667	15.8	15.775	17.229	-17.229	14.666667	16.72981	16.688259	14.507292	15.340753	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	16.05	16.05	16	15.975	0.333373	0.991425	16.912857	8.580021	14.951429	0.150879	0.424264	17.063736	0.18	0.313783	1.973478	0.3	13,490.266011	4,481.387851	200,565
2020-01-16T00:00:00	21STCENMGM	INE253B01015	EQ	15.6	15.6	15.6	15.6	1,327	1,440	CASH	NSE	2,020	jan	30.487397	171.030831	1	31.2	1	17.1	417	13.2	393	243.36	0	442.25	null	null	1.506781	16	-0.994178	2,978,269.006592	5,956,538.013185	15	2.747271	1.193125	0.107754	2,978,269.006592	3.949684	-0.108385	1	33.640811	23.214327	1.25	71.428571	0	-48.74406	11.120287	11.880652	97.814515	32.23438	1.411601	0	40.926352	1.792239	8.361204	0	0	1	100	55.560144	0.239655	45.79004	-66	16.107289	15.124756	14.760943	15.51827	14.741667	15.925	16	17.17584	-17.17584	14.741667	16.510739	16.615982	14.657083	15.400968	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	15.6	15.6	15.6	15.6	0.693387	0.991044	16.622857	5.380009	15.398571	0.094176	0.424264	16.717033	0.18	0.312799	2.005119	0.3	13,490.266011	3,596.853339	199,238
2020-01-17T00:00:00	21STCENMGM	INE253B01015	EQ	15.3	15.3	15.3	15.3	518	1,440	CASH	NSE	2,020	jan	31.352869	175.732705	1	30.6	1	17.1	417	13.2	394	234.09	0	444.35	null	null	1.50553	16	-0.917931	2,206,355.946175	4,412,711.89235	15	2.727853	1.184691	0.396741	2,206,355.946175	3.911521	-0.432212	1	31.354469	22.909293	1.188462	64.285714	0	-93.740902	1.885413	1.632025	95.291859	36.890337	1.610773	-0.6	38.114434	1.664222	7.916987	-3.773585	-0.037736	0.962264	96.226415	50.942706	0.253922	37.373349	-86.666667	16.065782	15.136062	14.757854	15.505151	14.811667	16.05	16.125	17.08129	-17.08129	14.811667	16.226665	16.492251	14.806458	15.436989	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	15.3	15.3	15.3	15.3	0.006672	0.990554	16.26	1.850451	15.84	0.032308	0.424264	16.292308	0.18	0.311884	2.03846	0.3	13,490.266011	2,908.011644	198,720
2020-01-20T00:00:00	21STCENMGM	INE253B01015	EQ	15.3	15.3	15	15	157	1,440	CASH	NSE	2,020	jan	31.559968	180.94731	1	30.3	1.02	17.1	417	13.3	403	229.5	0.3	446.15	null	null	1.504228	15	-0.759688	1,634,508.686236	3,269,017.372472	15	2.70805	1.176091	0.650288	1,634,508.686236	3.872983	-0.855993	1	29.650127	23.091279	1.078846	-42.857143	-1	-120.648968	-6.484234	7.493687	84.014637	41.238233	1.795718	-1.2	35.488567	1.545349	7.158351	-7.407407	-0.074074	0.925926	92.592593	46.757883	0.264912	22.763776	-100	15.98881	15.127284	14.759719	15.482235	14.871667	16.05	16.125	16.938786	-16.938786	14.871667	15.902155	16.323971	14.951458	15.44914	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	15.15	15.15	15.1	15.075	-0.023294	0.990974	15.84	-1.850451	16.26	-0.032308	0.424264	15.807692	0.18	0.311035	2.07357	0.3	13,333.266011	2,311.893528	198,563
2020-01-21T00:00:00	21STCENMGM	INE253B01015	EQ	14.75	15.3	14.7	15	2,745	1,440	CASH	NSE	2,020	jan	32.47701	187.843619	1	30	1.040816	17.1	417	13.3	403	224.91	0.6	447.7	null	null	1.504228	15	-0.759688	1,634,508.686236	3,269,017.372472	15	2.70805	1.176091	0.650288	1,634,508.686236	3.872983	-0.855993	1	28.650133	23.769757	0.95	-50	0.416667	-125.390071	-6.484234	15.650207	73.61479	42.370376	1.967452	-1.5	30.902949	1.434967	6.280992	-9.090909	-0.090909	0.909091	90.909091	46.757883	0.273017	28.42955	-88.235294	15.917334	15.119072	14.785633	15.463538	14.923333	16.05	15.975	16.744908	-16.744908	14.923333	15.591324	16.171688	15.09	15.457419	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	-100	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	14.9375	15	15	15	-0.024243	0.988527	15.462857	-4.974088	16.594286	-0.087033	0.349857	15.375824	0.1224	0.331676	2.211172	0.6	13,333.266011	1,857.854887	198,563
2020-01-22T00:00:00	21STCENMGM	INE253B01015	EQ	15	15.3	14.7	15.2	255	1,440	CASH	NSE	2,020	jan	33.988236	190.356631	1	30	1.040816	17.1	417	13.3	403	224.91	0.6	449.2	null	null	1.505102	16	-0.873737	1,996,393.417606	3,992,786.835211	15	2.721295	1.181844	0.486399	1,996,393.417605	3.898718	-0.556688	1	27.721567	24.587537	0.801282	-57.142857	0.333333	-106.746827	-0.124849	15.650207	73.747849	37.194615	1.82692	-1.6	27.127994	1.332469	5.274929	-9.52381	-0.095238	0.904762	90.47619	49.937575	0.278983	39.550387	-80.392157	15.875939	15.124293	14.791142	15.453665	14.973333	16.05	15.975	16.499519	-16.499519	14.973333	15.354807	16.070274	15.221667	15.475269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	15.05	15	15.066667	15.1	0.175178	0.986147	15.188571	-7.115717	16.811429	-0.124835	0.222711	15.063736	0.0496	0.350842	2.30817	0.6	13,503.266011	1,557.306817	198,818
2020-01-23T00:00:00	21STCENMGM	INE253B01015	EQ	15.45	15.45	14.9	14.9	1,754	1,440	CASH	NSE	2,020	jan	34.785363	194.907399	1	30.35	1.036913	17.1	417	13.3	403	230.205	0.55	450.4	null	null	1.503783	15	-0.690972	1,478,964.619411	2,957,929.238822	14	2.701361	1.173186	0.722881	1,478,964.619411	3.860052	-1.04618	1	26.457504	25.308865	0.612179	-57.142857	-1	-88.751077	-8.912347	10.024682	75.181887	33.19202	1.696425	-2.2	27.143569	1.387293	4.015304	-12.865497	-0.128655	0.871345	87.134503	45.543826	0.282468	35.396926	-92.156863	15.799438	15.109822	14.793436	15.438865	15.013333	16	15.975	16.283577	-16.283577	15.013333	15.164558	15.923208	15.34375	15.470538	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	15.175	15.175	15.083333	15.0375	0.932529	0.984407	14.891429	-9.065719	16.965714	-0.15956	0.146969	14.731868	0.0216	0.365067	2.450117	0.55	11,749.266011	734.691078	197,064
2020-01-24T00:00:00	21STCENMGM	INE253B01015	EQ	14.65	14.65	14.65	14.65	1,174	1,440	CASH	NSE	2,020	jan	34.562871	202.084409	0	29.3	1	17.1	417	13.3	403	214.6225	0	451.6	null	null	1.502643	15	-0.490648	1,151,818.803733	2,303,637.607465	14	2.68444	1.165838	0.871358	1,151,818.803732	3.827532	-1.775934	1	25.799782	26.378953	0.390705	-71.428571	0	-108.806051	-15.578344	17.249404	70.272624	36.535176	1.825252	-2.15	25.78527	1.2882	2.555556	-12.797619	-0.127976	0.872024	87.202381	42.210828	0.283327	34.116178	-100	15.697529	15.080156	14.809268	15.417777	15.053333	15.875	15.95	16.093547	-16.093547	15.053333	14.988582	15.745731	15.452708	15.447097	0	0	0	0	-100	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	14.65	14.65	14.65	14.65	0.265177	0.98334	14.601429	-10.599886	17.034286	-0.187143	0.178885	14.414286	0.032	0.356848	2.435825	0.25	11,749.266011	331.376359	195,890
2020-01-27T00:00:00	21STCENMGM	INE253B01015	EQ	14.4	14.5	14.4	14.4	1,280	1,440	CASH	NSE	2,020	jan	33.67086	212.760282	0	28.9	1.006944	17.1	417	13.3	403	208.8	0.1	452.4	null	null	1.501463	15	-0.259817	897,037.386303	1,794,074.772606	14	2.667228	1.158362	0.965658	897,037.386303	3.794733	-3.716679	1	25.659483	27.732827	0.123397	-78.571429	0	-110.053144	-21.745694	23.835598	63.104399	39.780444	1.944877	-2.1	24.466743	1.196186	0.8049	-12.727273	-0.127273	0.872727	87.272727	39.127153	0.28148	32.650078	-100	15.572767	15.036275	14.849046	15.400678	15.08	15.75	15.825	15.891451	-15.891451	15.08	14.805868	15.542197	15.543958	15.404946	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	14.425	14.45	14.433333	14.425	0.323814	0.982408	14.334286	-11.594189	17.001429	-0.205165	0.278568	14.129121	0.0776	0.349216	2.425113	0.25	10,469.266011	-271.013876	194,610
2020-01-28T00:00:00	21STCENMGM	INE253B01015	EQ	14.15	14.65	14.15	14.65	181	1,440	CASH	NSE	2,020	jan	32.379307	229.713078	1	28.8	1.035336	17.1	417	13.3	403	207.2975	0.5	453.55	null	null	1.502643	15	-0.490648	1,151,818.803733	2,303,637.607465	14	2.68444	1.165838	0.871358	1,151,818.803732	3.827532	-1.775934	1	25.9587	29.204742	-0.1	-85.714286	1	-95.00998	-12.866104	29.848511	62.825369	40.794327	2.055957	-1.55	22.039396	1.110744	-0.650407	-9.567901	-0.095679	0.904321	90.432099	43.566948	0.277864	41.951729	-83.870968	15.48992	15.011354	14.925617	15.382355	15.118333	15.75	15.7	15.652819	-15.652819	15.118333	14.665251	15.407134	15.616667	15.377204	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	14.4	14.4	14.483333	14.525	0.25865	0.98034	14.234286	-11.140318	16.794286	-0.196923	0.270924	14.037363	0.0734	0.359987	2.457246	0.5	10,650.266011	-435.217711	194,791
2020-01-29T00:00:00	21STCENMGM	INE253B01015	EQ	14.65	14.8	14.4	14.8	2,173	1,440	CASH	NSE	2,020	jan	30.865857	244.639509	1	29.2	1.027778	17.1	417	13.3	403	213.12	0.4	454.9	null	null	1.503331	15	-0.615352	1,338,222.527595	2,676,445.055189	14	2.694627	1.170262	0.788252	1,338,222.527594	3.847077	-1.280976	1	25.78638	30.408567	-0.282051	-85.714286	0.375	-71.943439	-7.786391	23.546222	45.35477	37.582065	1.909103	-1.1	23.256808	1.181405	-1.829674	-6.918239	-0.069182	0.930818	93.081761	46.106804	0.273068	48.19876	-79.032258	15.432653	14.997719	15.013933	15.36537	15.163333	15.6	15.7	15.382311	-15.382311	15.163333	14.593124	15.314392	15.668542	15.356667	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	14.6625	14.6	14.666667	14.7	0.363568	0.978045	14.277143	-9.37245	16.422857	-0.165055	0.169115	14.112088	0.0286	0.362845	2.451653	0.4	12,823.266011	228.58233	196,964
2020-01-30T00:00:00	21STCENMGM	INE253B01015	EQ	14.55	14.55	14.55	14.55	11	1,440	CASH	NSE	2,020	jan	29.395292	267.451825	1	29.1	1	17.1	417	13.3	403	211.7025	0	455.9	null	null	1.502176	15	-0.401206	1,042,208.752415	2,084,417.504829	14	2.677591	1.162863	0.915988	1,042,208.752414	3.814446	-2.283086	1	25.626369	30.915369	-0.440705	-85.714286	0	-80.208333	-14.678726	23.546222	33.158664	35.69047	1.772739	-1.05	22.086238	1.097019	-2.854948	-6.730769	-0.067308	0.932692	93.269231	42.660637	0.266819	45.771266	-85.964912	15.348687	14.968834	15.132045	15.348995	15.196667	15.45	15.575	15.160495	-15.160495	15.196667	14.547124	15.186527	15.695833	15.317097	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	14.55	14.55	14.55	14.55	0.230199	0.976181	14.278571	-7.975786	16.1	-0.14011	0.131909	14.138462	0.0174	0.354784	2.43838	0.25	12,823.266011	479.35668	196,953
2020-01-31T00:00:00	21STCENMGM	INE253B01015	EQ	14.3	14.3	14.3	14.3	1,000	1,440	CASH	NSE	2,020	jan	28.199368	287.894707	1	28.6	1	17.1	417	13.5	404	204.49	0	456.9	null	null	1.50098	15	-0.162114	811,672.992505	1,623,345.985008	14	2.66026	1.155336	0.986772	811,672.992504	3.781534	-6.086885	1	25.946175	31.087171	-0.575962	-78.571429	0	-108.421053	-21.034839	30.103656	32.33671	38.997079	1.896114	-1	20.950627	1.018661	-3.730693	-6.535948	-0.065359	0.934641	93.464052	39.482581	0.258917	38.261427	-93.333333	15.240663	14.925683	15.240122	15.327928	15.23	15.25	15.275	14.978606	-14.978606	15.23	14.486155	15.028277	15.697917	15.259247	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	14.3	14.3	14.3	14.3	0.234067	0.973747	14.237143	-6.973082	15.827143	-0.122308	0.1772	14.114835	0.0314	0.3473	2.428669	0.25	12,823.266011	538.368307	195,953
2020-02-01T00:00:00	21STCENMGM	INE253B01015	EQ	14.3	14.3	14.3	14.3	1	1,440	CASH	NSE	2,020	feb	27.317919	310.67338	1	28.6	1	17.1	417	13.75	405	204.49	0	457.7	null	null	1.50098	15	-0.162114	811,672.992505	1,623,345.985008	14	2.66026	1.155336	0.986772	811,672.992504	3.781534	-6.086885	1	26.243138	30.778904	-0.676603	-71.428571	0	-96.339114	-21.034839	30.103656	34.004162	38.997079	1.760678	-0.7	20.950627	0.945899	-4.384762	-4.666667	-0.046667	0.953333	95.333333	39.482581	0.249704	44.75157	-92.682927	15.142212	14.885316	15.325132	15.311113	15.256667	15.1	15.175	14.829457	-14.829457	15.256667	14.416548	14.889192	15.67625	15.199247	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	14.3	14.3	14.3	14.3	0.136431	0.972338	14.215714	-5.978524	15.577143	-0.104725	0.196469	14.110989	0.0386	0.322493	2.255193	0	12,823.266011	513.566854	195,953
2020-02-03T00:00:00	21STCENMGM	INE253B01015	EQ	14.3	14.3	14.3	14.3	58	1,440	CASH	NSE	2,020	feb	26.675054	-35.484652	1	28.6	1	17.1	417	14	406	204.49	0	458.25	null	null	1.50098	15	-0.162114	811,672.992505	1,623,345.985008	14	2.66026	1.155336	0.986772	811,672.992504	3.781534	-6.086885	1	26.518889	30.07985	-0.742628	-64.285714	0	-88.192466	-21.034839	30.103656	34.62937	38.997079	1.634915	-0.7	20.950627	0.878335	-4.818049	-4.666667	-0.046667	0.953333	95.333333	39.482581	0.239472	49.334218	-89.655172	15.05255	14.847554	15.36958	15.298973	15.275	14.95	14.875	14.707155	-14.707155	15.275	14.351787	14.767302	15.634167	15.137527	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	14.3	14.3	14.3	14.3	0.615872	0.970255	14.205714	-5.067808	15.358571	-0.088681	0.2	14.117033	0.04	0.299457	2.094108	0	12,823.266011	456.732909	195,953
2020-02-05T00:00:00	21STCENMGM	INE253B01015	EQ	14.05	14.05	14.05	14.05	15	1,440	CASH	NSE	2,020	feb	26.232458	-14.543319	1	28.1	1	17.1	417	14.05	436	197.4025	0	458.3	null	null	1.499742	15	0.087057	632,131.562161	1,264,263.12432	14	2.642622	1.147676	0.996203	632,131.56216	3.748333	11.443169	1	27.258024	29.306246	-0.785256	-100	0	-127.836879	-27.756648	36.866774	38.888349	42.67821	1.768135	-1.15	19.686393	0.815597	-5.10672	-7.565789	-0.075658	0.924342	92.434211	36.121676	0.228003	49.066729	-100	14.939734	14.796099	15.381159	15.293093	15.276667	14.675	14.75	14.606867	-14.606867	15.276667	14.271407	14.615487	15.574167	15.058495	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	14.05	14.05	14.05	14.05	0.493192	0.970089	14.134286	-4.724038	15.208571	-0.082637	0.158114	14.051648	0.025	0.295925	2.106226	0.25	12,823.266011	391.961486	195,938
2020-02-06T00:00:00	21STCENMGM	INE253B01015	EQ	14	14	13.8	13.8	1,740	1,440	CASH	NSE	2,020	feb	26.023928	-4.359631	1	27.8	1.014493	17.1	417	13.8	437	193.2	0.2	457.85	null	null	1.498459	14	0.330815	492,304.555615	984,609.111229	13	2.624669	1.139879	0.943696	492,304.555614	3.714835	2.85264	1	28.369921	29.010024	-0.827564	-71.428571	-1	-147.063063	-33.823189	42.824583	35.441616	46.175982	1.89184	-1.1	18.48513	0.75734	-5.402126	-7.38255	-0.073826	0.926174	92.61745	33.088405	0.215137	33.959605	-100	14.806084	14.731834	15.358177	15.277746	15.261667	14.5	14.625	14.495494	-14.495494	15.261667	14.158286	14.437848	15.49875	14.963226	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	13.9	13.9	13.866667	13.85	0.818989	0.971242	14	-4.96159	15.128571	-0.086813	0.2	13.913187	0.04	0.292644	2.120612	0.25	11,083.266011	-223.805141	194,198
2020-02-07T00:00:00	21STCENMGM	INE253B01015	EQ	13.55	13.55	13.55	13.55	157	1,440	CASH	NSE	2,020	feb	26.036472	3.674698	1	27.1	1	17.1	417	13.55	438	183.6025	0	456.9	null	null	1.497129	14	0.554005	383,407.173423	766,814.346844	13	2.606387	1.131939	0.832514	383,407.173422	3.681032	1.502719	1	29.779152	29.214643	-0.886218	-78.571429	0	-178.723404	-39.31145	48.09916	35.488858	49.494865	2.006709	-1.1	17.345305	0.703244	-5.814932	-7.508532	-0.075085	0.924915	92.491468	30.344275	0.200767	17.371007	-100	14.653719	14.655587	15.306197	15.242739	15.23	14.375	14.5	14.356395	-14.356395	15.23	14.006187	14.238032	15.410417	14.852796	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	13.55	13.55	13.55	13.55	0.487858	0.973444	13.801429	-5.791622	15.12	-0.101429	0.291548	13.7	0.085	0.289598	2.137257	0.25	11,083.266011	-455.363748	194,041
2020-02-10T00:00:00	21STCENMGM	INE253B01015	EQ	13.55	13.8	13.5	13.5	1,168	1,440	CASH	NSE	2,020	feb	26.145054	9.851164	1	27.3	1.022222	17.1	417	13.5	439	186.3	0.3	455.65	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	30.131737	28.926652	-0.910577	-85.714286	-0.166667	-140.939597	-40.376478	34.715341	51.295565	45.841909	1.863372	-0.9	22.215535	0.903012	-6.011172	-6.25	-0.0625	0.9375	93.75	29.811761	0.185204	15.624823	-100	14.509541	14.581033	15.232885	15.192499	15.188333	14.35	14.475	14.195116	-14.195116	15.188333	13.840867	14.055541	15.3125	14.741183	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	0	0	0	0	0	0	0	0	0	0	0	13.5875	13.65	13.6	13.575	0.335478	0.975266	13.631429	-6.339501	15.075714	-0.111099	0.302324	13.52033	0.0914	0.290341	2.150677	0.3	9,915.266011	-880.331929	192,873
2020-02-11T00:00:00	21STCENMGM	INE253B01015	EQ	13.45	13.45	13.25	13.25	351	1,440	CASH	NSE	2,020	feb	26.269986	14.090551	1	26.7	1.015094	17.1	417	13.25	440	178.2125	0.2	453.9	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	30.872719	28.665111	-0.913782	-92.857143	-1	-154.609929	-45.524175	40.505482	48.595589	49.206236	1.980274	-1.4	20.835495	0.838512	-6.077855	-9.556314	-0.095563	0.904437	90.443686	27.237913	0.168345	12.291925	-100	14.347947	14.49516	15.138269	15.105282	15.13	14.075	14.35	14.056093	-14.056093	15.13	13.661826	13.852402	15.20625	14.616129	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	13.35	13.35	13.316667	13.3	0.275412	0.978176	13.468571	-6.544661	14.96	-0.114725	0.27313	13.353846	0.0746	0.28746	2.169508	0.25	9,564.266011	-1,085.834191	192,522
2020-02-12T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	13.2	13.2	1,103	1,440	CASH	NSE	2,020	feb	26.40334	16.479671	1	26.4	1	17.1	417	13.2	441	174.24	0	451.8	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	31.64043	28.720106	-0.886859	-100	0	-140.412979	-46.518691	41.620679	34.455056	49.876873	1.888826	-1.6	20.560401	0.778618	-5.949002	-10.810811	-0.108108	0.891892	89.189189	26.740654	0.1505	13.019829	-100	14.195718	14.411601	15.027115	14.988308	15.06	14	14	13.894874	-13.894874	15.06	13.488699	13.667904	15.091667	14.491613	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	0.221289	0.980739	13.305714	-6.904834	14.88	-0.121099	0.217715	13.184615	0.0474	0.270498	2.04923	0.05	9,564.266011	-1,071.191099	191,419
2020-02-13T00:00:00	21STCENMGM	INE253B01015	EQ	12.95	13.4	12.95	13.4	1,083	1,440	CASH	NSE	2,020	feb	26.538014	15.838578	1	26.35	1.034749	17.1	417	13.2	441	173.53	0.45	449.6	null	null	1.496308	14	0.672193	330,001.612384	660,003.224766	13	2.595255	1.127105	0.740376	330,001.612382	3.660601	1.101433	1	32.735601	29.197542	-0.860256	-78.571429	1	-109.369505	-35.836295	46.972824	45.149364	50.521124	2.00391	-1.15	18.227809	0.723002	-5.821621	-7.90378	-0.079038	0.920962	92.09622	32.081853	0.132404	30.724865	-75.675676	14.083328	14.346337	14.934779	14.881491	14.986667	14	13.875	13.755899	-13.755899	14.986667	13.365755	13.54548	14.97125	14.384516	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	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.175	13.175	13.25	13.2875	0.103715	0.981093	13.207143	-6.985488	14.8	-0.122527	0.136382	13.084615	0.0186	0.28332	2.114328	0.45	10,647.266011	-623.228825	192,502
2020-02-14T00:00:00	21STCENMGM	INE253B01015	EQ	13.3	13.3	13.15	13.15	3	1,440	CASH	NSE	2,020	feb	26.693767	16.672574	1	26.45	1.011407	17.1	417	13.15	443	174.895	0.15	446.85	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	33.752546	29.855623	-0.845833	-78.571429	-1	-98.333333	-41.570852	46.972824	51.81195	47.309893	1.860774	-1.15	17.06921	0.671359	-5.783476	-8.041958	-0.08042	0.91958	91.958042	29.214574	0.11382	30.280361	-89.189189	13.95091	14.269154	14.827222	14.71527	14.895	13.975	13.875	13.594719	-13.594719	14.895	13.266378	13.396091	14.8475	14.266022	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	13.225	13.225	13.2	13.1875	-0.02288	0.982747	13.044286	-7.623511	14.784286	-0.133846	0.130384	12.91044	0.017	0.28094	2.136426	0.25	10,644.266011	-384.268911	192,499
2020-02-17T00:00:00	21STCENMGM	INE253B01015	EQ	13.2	13.2	12.9	12.9	1,370	1,440	CASH	NSE	2,020	feb	26.887239	15.231963	1	26.1	1.023256	17.1	417	12.9	444	170.28	0.3	443.55	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	35.060872	30.423626	-0.833333	-92.857143	-1	-107.46988	-46.700831	52.069109	44.324549	50.044314	1.977861	-1.4	15.773542	0.623405	-5.757052	-9.79021	-0.097902	0.902098	90.20979	26.649584	0.094563	25.713104	-100	13.800475	14.180821	14.700584	14.478574	14.785	13.85	13.85	13.465776	-13.465776	14.785	13.158861	13.223356	14.722708	14.137312	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	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	13.05	13.05	13	12.975	-0.117941	0.983905	12.888571	-7.889317	14.69	-0.138571	0.163095	12.75	0.0266	0.282301	2.188383	0.3	9,274.266011	-687.488136	191,129
2020-02-18T00:00:00	21STCENMGM	INE253B01015	EQ	12.9	12.9	12.65	12.65	1,003	1,440	CASH	NSE	2,020	feb	27.083513	12.019352	1	25.55	1.019763	17.1	417	12.65	445	163.185	0.25	439.7	null	null	1.491909	13	0.996505	155,881.724042	311,763.448081	12	2.537657	1.102091	0.083532	155,881.724039	3.556684	0.083825	1	36.596857	31.111613	-0.822756	-100	-1	-126.341463	-51.305038	56.564662	24.984014	53.23033	2.086585	-1.65	14.767556	0.578876	-5.742729	-11.538462	-0.115385	0.884615	88.461538	24.347481	0.074496	21.577457	-100	13.63386	14.082059	14.559815	14.16648	14.656667	13.6	13.6	13.35262	-13.35262	14.656667	13.024152	13.030499	14.597083	13.99957	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	12.775	12.775	12.733333	12.7125	-0.143792	0.985102	12.74	-7.846069	14.531429	-0.137802	0.259615	12.602198	0.0674	0.279994	2.213392	0.25	8,271.266011	-1,068.169806	190,126
2020-02-19T00:00:00	21STCENMGM	INE253B01015	EQ	12.65	12.85	12.4	12.85	2,062	1,440	CASH	NSE	2,020	feb	27.14736	8.540969	1	25.25	1.03629	17.1	417	12.65	445	159.34	0.45	435.75	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	38.307756	32.126966	-0.814744	-100	0.444444	-117.428088	-40.824418	60.549451	20.561716	53.486167	2.187544	-1.2	13.142733	0.537528	-5.738408	-8.540925	-0.085409	0.914591	91.459075	29.587791	0.054359	37.775787	-76.315789	13.508929	14.002571	14.415	13.925722	14.525	13.475	13.35	13.212096	-13.212096	14.525	12.908643	12.901983	14.471042	13.883011	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	12.6875	12.625	12.7	12.7375	-0.092883	0.985098	12.668571	-7.413104	14.36	-0.13011	0.259615	12.538462	0.0674	0.292137	2.273443	0.45	10,333.266011	-470.705962	192,188
2020-02-24T00:00:00	21STCENMGM	INE253B01015	EQ	12.6	12.6	12.6	12.6	258	1,440	CASH	NSE	2,020	feb	27.142455	5.430378	1	25.2	1	16.8	418	12.6	447	158.76	0	431.25	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	39.896449	33.069793	-0.829487	-78.571429	0	-115.980392	-45.871648	60.549451	22.232311	50.182746	2.03129	-1.2	12.33101	0.499133	-5.894948	-8.695652	-0.086957	0.913043	91.304348	27.064176	0.03392	37.902098	-89.473684	13.365638	13.912082	14.274815	13.618505	14.375	13.45	13.35	13.049677	-13.049677	14.375	12.797805	12.748454	14.345208	13.758817	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	12.6	12.6	12.6	12.6	-0.337615	0.984915	12.545714	-7.425486	14.24	-0.13033	0.196469	12.415385	0.0386	0.289128	2.294664	0.25	10,333.266011	-183.497483	191,930
2020-02-25T00:00:00	21STCENMGM	INE253B01015	EQ	12.6	12.6	12.6	12.6	1,010	1,440	CASH	NSE	2,020	feb	27.564893	5.697412	1	25.2	1	16.5	419	12.6	448	158.76	0	427.05	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	41.371663	33.945276	-0.834936	-78.571429	0	-106.89013	-45.871648	60.549451	22.232311	50.182746	1.886198	-0.95	12.33101	0.463481	-5.982729	-7.01107	-0.070111	0.929889	92.98893	27.064176	0.013463	38.72324	-89.473684	13.237053	13.827432	14.170423	13.39119	14.235	13.45	13.35	12.919742	-12.919742	14.235	12.700129	12.618587	14.222917	13.644301	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	12.6	12.6	12.6	12.6	-0.265279	0.983063	12.471429	-7.016502	14.071429	-0.123077	0.128841	12.348352	0.0166	0.268476	2.130759	0	10,333.266011	-49.321517	191,930
2020-02-26T00:00:00	21STCENMGM	INE253B01015	EQ	12.6	12.6	12.35	12.35	780	1,440	CASH	NSE	2,020	feb	28.7811	5.554932	1	24.95	1.020243	16.2	420	12.35	449	155.61	0.25	422.9	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	43.031192	35.144608	-0.842308	-100	-1	-118.039216	-50.744004	64.605071	20.752413	53.512613	2.00147	-1.15	11.506785	0.430375	-6.085024	-8.518519	-0.085185	0.914815	91.481481	24.627998	-0.007241	26.522876	-100	13.090655	13.732114	14.089834	13.160363	14.096667	13.2	13.2	12.815793	-12.815793	14.096667	12.594447	12.464306	14.102917	13.522688	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	12.475	12.475	12.433333	12.4125	-0.39423	0.981711	12.381429	-6.588158	13.882857	-0.115495	0.159374	12.265934	0.0254	0.267156	2.163206	0.25	9,553.266011	-238.129392	191,150
2020-02-27T00:00:00	21STCENMGM	INE253B01015	EQ	12.15	12.55	12.15	12.55	54,129	1,440	CASH	NSE	2,020	feb	30.255914	5.667618	1	24.7	1.032922	15.9	421	12.35	449	152.4825	0.4	419.25	null	null	1.491283	13	0.999866	141,047.616701	282,095.233399	12	2.529721	1.098644	-0.01637	141,047.616698	3.542598	-0.016372	1	44.777885	36.573903	-0.83141	-100	1	-104.646465	-39.894972	67.484883	3.698042	53.149836	2.058508	-0.7	10.318383	0.399634	-6.047466	-5.283019	-0.05283	0.94717	94.716981	30.052514	-0.027537	40.829001	-78.378378	12.984429	13.655848	14.027916	13.04866	13.975	13.075	13.075	12.722635	-12.722635	13.975	12.515884	12.370462	13.984792	13.422903	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.35	12.35	12.416667	12.45	-1.496867	0.979655	12.362857	-5.81655	13.687143	-0.101868	0.159374	12.260989	0.0254	0.276645	2.204341	0.4	63,682.266011	16,929.142785	245,279
2020-02-28T00:00:00	21STCENMGM	INE253B01015	EQ	12.55	12.8	12.3	12.3	53,363	1,440	CASH	NSE	2,020	feb	31.574604	7.971734	1	25.1	1.04065	15.6	422	12.3	451	157.44	0.5	415.65	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	45.218873	37.499013	-0.827564	-92.857143	-0.5	-84.301075	-45.203771	50.951722	47.67854	46.662425	1.911471	-0.9	15.161878	0.621089	-6.065304	-6.818182	-0.068182	0.931818	93.181818	27.398114	-0.047727	37.634547	-90.909091	12.858442	13.568374	14.002595	12.91292	13.855	12.925	12.975	12.15	12.15	13.855	12.440615	12.248057	13.867292	13.314839	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	12.4875	12.55	12.466667	12.425	-0.011284	0.976382	12.287143	-5.542229	13.548571	-0.097033	0.128841	12.19011	0.0166	0.292599	2.378852	0.5	10,319.266011	5,433.968423	191,916
2020-03-02T00:00:00	21STCENMGM	INE253B01015	EQ	12.1	12.5	12.1	12.1	35,334	1,440	CASH	NSE	2,020	mar	32.917009	7.900215	1	24.6	1.033058	15.3	423	12.1	452	151.25	0.4	412.15	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	45.902964	38.01735	-0.804167	-92.857143	0	-111.727814	-49.078666	54.796139	36.821211	46.980003	1.974938	-1.3	13.719189	0.576725	-5.945779	-9.701493	-0.097015	0.902985	90.298507	25.460667	-0.067964	35.688552	-100	12.720888	13.47364	13.969009	12.768341	13.738333	12.8	12.95	12.8	-12.8	13.738333	12.348693	12.109826	13.750417	13.201613	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	12.2	12.3	12.233333	12.2	0.664245	0.975901	12.167143	-5.685656	13.461429	-0.09956	0.180555	12.067582	0.0326	0.30027	2.481572	0.4	-25,014.733989	-11,005.2364	156,582
2020-03-03T00:00:00	21STCENMGM	INE253B01015	EQ	11.9	12.3	11.9	12.3	64	1,440	CASH	NSE	2,020	mar	34.49676	8.018137	1	24.2	1.033613	15.2	426	12.1	452	146.37	0.4	409.15	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	46.789521	38.83112	-0.779167	-100	1	-116.605808	-38.529092	58.314769	36.270303	47.260704	2.033871	-0.85	12.444027	0.53553	-5.803849	-6.463878	-0.064639	0.935361	93.536122	30.735454	-0.087622	37.679475	-74.193548	12.6229	13.397922	13.931098	12.702138	13.638333	12.75	12.675	12.8	-12.8	13.638333	12.277363	12.030429	13.635833	13.108817	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	12.1	12.1	12.166667	12.2	0.623407	0.976433	12.132857	-5.236435	13.324286	-0.091648	0.143527	12.041209	0.0206	0.307394	2.499137	0.4	-24,950.733989	-16,709.525973	156,646
2020-03-04T00:00:00	21STCENMGM	INE253B01015	EQ	12.1	12.1	12.1	12.1	50	1,440	CASH	NSE	2,020	mar	36.258577	9.744723	1	24.2	1	15.2	426	12.1	454	146.41	0	406.25	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	47.612753	39.626592	-0.789423	-92.857143	0	-117.557252	-42.881978	58.314769	36.349242	45.008113	1.888594	-0.8	11.850907	0.497278	-5.923521	-6.20155	-0.062016	0.937984	93.79845	28.559011	-0.106941	37.668045	-86.666667	12.51083	13.314185	13.916107	12.619316	13.541667	12.75	12.65	12.764	-12.764	13.541667	12.210735	11.930078	13.522708	13.00957	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	12.1	12.1	12.1	12.1	0.449987	0.975401	12.045714	-5.280139	13.247143	-0.092418	0.166132	11.953297	0.0276	0.299723	2.477048	0.2	-24,950.733989	-17,524.051165	156,596
2020-03-05T00:00:00	21STCENMGM	INE253B01015	EQ	11.9	12.1	11.9	11.95	257	1,440	CASH	NSE	2,020	mar	37.888591	10.988039	1	24	1.016807	15.2	426	11.95	455	143.99	0.2	403.2	null	null	1.487309	12	0.815982	77,408.573291	154,817.146576	11	2.480731	1.077368	-0.578077	77,408.573285	3.456877	-0.708444	1	48.623722	40.679662	-0.795192	-92.857143	0.25	-126.329442	-45.972073	61.766315	36.573808	47.693003	1.953695	-0.7	11.272305	0.461758	-6.009301	-5.533597	-0.055336	0.944664	94.466403	27.013963	-0.126021	37.310791	-96.666667	12.392314	13.226173	13.917439	12.523449	13.44	12.675	12.65	12.72944	-12.72944	13.44	12.134557	11.820493	13.410417	12.906882	0	0	0	0	0	0	0	0	0	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	11.9625	12	11.983333	11.975	0.391496	0.977815	11.945714	-5.373768	13.168571	-0.094066	0.134164	11.851648	0.018	0.2926	2.448534	0.2	-25,079.233989	-16,305.056819	156,339
2020-03-06T00:00:00	21STCENMGM	INE253B01015	EQ	12	12.05	11.75	12.05	345	1,440	CASH	NSE	2,020	mar	39.561632	11.629259	1	23.8	1.025532	14.9	427	11.95	455	141.5875	0.3	400.05	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	49.733669	41.743108	-0.766026	-100	0.166667	-120.670611	-40.514334	64.16299	35.999696	47.861652	1.964145	-0.8	10.448266	0.428776	-5.832967	-6.225681	-0.062257	0.937743	93.774319	29.742833	-0.144478	43.941556	-80.645161	12.299243	13.150291	13.937384	12.449808	13.335	12.55	12.525	12.696262	-12.696262	13.335	12.070788	11.748233	13.300625	12.817204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.9625	11.9	11.95	11.975	-0.31142	0.980656	11.935714	-4.617712	12.985714	-0.080769	0.114018	11.854945	0.013	0.293128	2.432601	0.3	-24,734.233989	-14,214.326694	156,684
2020-03-09T00:00:00	21STCENMGM	INE253B01015	EQ	11.85	11.85	11.85	11.85	108	1,440	CASH	NSE	2,020	mar	41.147314	11.657252	1	23.7	1	14.8	431	11.85	457	140.4225	0	397	null	null	1.486608	12	0.754194	70,042.173591	140,084.347176	11	2.472328	1.073718	-0.656652	70,042.173584	3.442383	-0.870667	1	50.764335	42.912604	-0.719231	-92.857143	0	-124.746861	-44.947696	64.16299	35.975552	45.474935	1.823849	-0.75	9.927242	0.398149	-5.524372	-5.952381	-0.059524	0.940476	94.047619	27.526152	-0.162564	36.212181	-93.103448	12.191782	13.066401	13.933543	12.358777	13.233333	12.375	12.475	12.639487	-12.639487	13.233333	12.00299	11.654271	13.192708	12.721398	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	11.85	11.85	11.85	11.85	-1.247644	0.981756	11.877143	-4.317327	12.858571	-0.075495	0.151658	11.801648	0.023	0.286476	2.417522	0.2	-24,734.233989	-12,066.816489	156,576
2020-03-12T00:00:00	21STCENMGM	INE253B01015	EQ	11.65	11.65	11.65	11.65	265	1,440	CASH	NSE	2,020	mar	42.581517	11.328795	1	23.3	1	14.8	431	11.65	458	135.7225	0	394	null	null	1.485169	12	0.608704	57,345.681533	114,691.363058	11	2.455306	1.066326	-0.793398	57,345.681524	3.41321	-1.303422	1	51.947583	44.27222	-0.707692	-100	0	-145.781466	-49.037969	67.329805	36.264277	48.253854	1.893574	-0.95	9.421291	0.36971	-5.482718	-7.539683	-0.075397	0.924603	92.460317	25.481016	-0.180484	38.812549	-100	12.071343	12.97502	13.932689	12.252571	13.133333	12.25	12.275	12.586117	-12.586117	13.133333	11.914446	11.541327	13.084792	12.619247	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	11.65	11.65	11.65	11.65	-1.149491	0.981022	11.768571	-4.486324	12.788571	-0.078462	0.16	11.69011	0.0256	0.280299	2.406004	0.2	-24,734.233989	-10,091.30627	156,311

Subsets and Splits

No community queries yet

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