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
2020-03-13T00:00:00	21STCENMGM	INE253B01015	EQ	11.45	11.45	11.45	11.45	223	1,440	CASH	NSE	2,020	mar	43.839869	11.220003	1	22.9	1	14.8	431	11.45	459	131.1025	0	391.05	null	null	1.483681	12	0.438946	46,950.673029	93,901.346048	11	2.43799	1.058805	-0.898513	46,950.673019	3.383785	-2.046977	1	53.249091	45.778424	-0.69391	-100	0	-159.689922	-52.813509	70.168692	36.467404	50.946236	1.958319	-0.9	8.931096	0.343302	-5.421988	-7.287449	-0.072874	0.927126	92.712551	23.593245	-0.19841	40.937323	-100	11.939216	12.876632	13.907364	12.133871	13.035	12.15	12.15	12.511228	-12.511228	13.035	11.797257	11.411832	12.977083	12.510645	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	11.45	11.45	11.45	11.45	-0.398733	0.980751	11.608571	-5.136519	12.777143	-0.08989	0.215407	11.518681	0.0464	0.274564	2.397937	0.2	-24,734.233989	-8,365.751519	156,088
2020-03-16T00:00:00	21STCENMGM	INE253B01015	EQ	11.45	11.45	11.45	11.45	7	1,440	CASH	NSE	2,020	mar	44.920915	11.096975	1	22.9	1	14.8	431	11.45	460	131.1025	0	387.85	null	null	1.483681	12	0.438946	46,950.673029	93,901.346048	11	2.43799	1.058805	-0.898513	46,950.673019	3.383785	-2.046977	1	54.457634	47.177041	-0.680128	-100	0	-134.358431	-52.813509	70.168692	36.998522	50.946236	1.818439	-1.1	8.931096	0.31878	-5.36021	-8.76494	-0.087649	0.912351	91.23506	23.593245	-0.216103	29.079093	-100	11.821551	12.784591	13.866651	12.008551	12.928333	12.025	12.125	12.405105	-12.405105	12.928333	11.674718	11.30422	12.870625	12.408387	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	11.45	11.45	11.45	11.45	0.266804	0.982379	11.511429	-5.111535	12.674286	-0.089451	0.233238	11.421978	0.0544	0.254952	2.226656	0	-24,734.233989	-6,899.319892	156,088
2020-03-17T00:00:00	21STCENMGM	INE253B01015	EQ	11.45	11.45	11.25	11.25	72	1,440	CASH	NSE	2,020	mar	45.835575	10.929446	1	22.7	1.017778	14.55	432	11.25	461	128.8125	0.2	384.3	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	55.774931	48.573297	-0.654487	-71.428571	-1	-134.731935	-56.547051	72.899795	37.048715	53.737841	1.88855	-1.05	8.422835	0.29601	-5.206262	-8.536585	-0.085366	0.914634	91.463415	21.726474	-0.233744	29.247049	-100	11.692058	12.685585	13.818336	11.845186	12.81	11.925	12.025	12.309595	-12.309595	12.81	11.54386	11.179584	12.765833	12.300108	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	11.35	11.35	11.316667	11.3	0.008114	0.983396	11.367143	-5.529754	12.625714	-0.096813	0.203961	11.27033	0.0416	0.251027	2.231351	0.2	-24,806.233989	-5,695.114236	156,016
2020-03-18T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.25	11.25	11.25	906	1,440	CASH	NSE	2,020	mar	45.409652	10.74926	1	22.5	1	14.3	433	11.25	462	126.5625	0	381	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	56.998136	50.014664	-0.655128	-78.571429	0	-123.713647	-56.547051	72.899795	36.839603	53.737841	1.753654	-0.85	8.422835	0.274867	-5.25639	-7.024793	-0.070248	0.929752	92.975207	21.726474	-0.251103	29.446849	-100	11.576895	12.592967	13.706186	11.722431	12.7	11.9	12.025	12.182443	-12.182443	12.7	11.422238	11.076394	12.663542	12.199462	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	11.25	11.25	11.25	11.25	0.138063	0.98232	11.261429	-5.610833	12.538571	-0.098242	0.149666	11.163187	0.0224	0.233096	2.071968	0	-24,806.233989	-4,684.746992	156,016
2020-03-19T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.25	11.25	11.25	14	1,440	CASH	NSE	2,020	mar	45.484321	9.916657	1	22.5	1	14.3	434	11.25	463	126.5625	0	377.95	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	58.133968	51.455927	-0.644551	-85.714286	0	-103.943315	-56.547051	72.899795	37.038515	53.737841	1.628393	-1.05	8.422835	0.255233	-5.212545	-8.536585	-0.085366	0.914634	91.463415	21.726474	-0.26799	14.606481	-100	11.474752	12.506324	13.581053	11.629638	12.598333	11.9	12.025	12.07055	-12.07055	12.598333	11.323336	10.992041	12.56375	12.105914	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	11.25	11.25	11.25	11.25	0.15228	0.981747	11.158571	-5.822781	12.484286	-0.101978	0.09798	11.056593	0.0096	0.216447	1.923971	0	-24,806.233989	-3,845.528847	156,016
2020-03-20T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.25	11.25	11.25	108	1,440	CASH	NSE	2,020	mar	44.540398	9.267666	1	22.5	1	14.3	435	11.25	464	126.5625	0	374.9	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	59.18867	52.203772	-0.626923	-92.857143	0	-89.177489	-56.547051	72.899795	59.185395	53.737841	1.512079	-0.85	8.422835	0.237002	-5.106516	-7.024793	-0.070248	0.929752	92.975207	21.726474	-0.284249	12.158556	-100	11.384428	12.425271	13.452304	11.555071	12.496667	11.775	12.025	11.972084	-11.972084	12.496667	11.252128	10.924187	12.466458	12.018925	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	11.25	11.25	11.25	11.25	-0.25	0.981092	11.115714	-5.38625	12.341429	-0.094286	0.08	11.021429	0.0064	0.200986	1.786544	0	-24,806.233989	-3,152.618802	156,016
2020-03-24T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.25	11.25	11.25	1	1,440	CASH	NSE	2,020	mar	42.97962	7.827304	1	22.5	1	14.05	436	11.25	465	126.5625	0	371.85	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	60.168036	53.0355	-0.627885	-100	0	-79.737903	-56.547051	72.899795	0	53.737841	1.404073	-0.7	8.422835	0.220074	-5.150655	-5.857741	-0.058577	0.941423	94.142259	21.726474	-0.299758	14.002484	-100	11.304823	12.349447	13.281736	11.49515	12.395	11.775	11.875	11.885434	-11.885434	12.395	11.207113	10.870738	12.371875	11.938495	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	11.25	11.25	11.25	11.25	-0.25	0.980409	11.074286	-5.092795	12.232857	-0.089121	0	10.985165	-0	0.18663	1.658934	0	-24,806.233989	-2,582.553892	156,016
2020-03-25T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.25	11.25	11.25	1,008	1,440	CASH	NSE	2,020	mar	42.606388	8.338254	1	22.5	1	13.8	437	11.25	466	126.5625	0	369.05	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	61.077448	53.933484	-0.621795	-100	0	-70.707071	-56.547051	72.899795	0	53.737841	1.303783	-0.8	8.422835	0.204354	-5.13309	-6.639004	-0.06639	0.93361	93.360996	21.726474	-0.314417	16.159148	-100	11.23493	12.278515	13.140031	11.449602	12.301667	11.775	11.775	11.809182	-11.809182	12.301667	11.183415	10.829823	12.280208	11.864624	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	11.25	11.25	11.25	11.25	0	0.980561	11.034286	-4.911593	12.151429	-0.085934	0	10.948352	-0	0.173299	1.540439	0	-24,806.233989	-2,114.567894	156,016
2020-03-27T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.25	11.05	11.2	213	1,440	CASH	NSE	2,020	mar	41.44486	10.057088	1	22.3	1.0181	13.55	438	11.2	467	124.3125	0.2	366.45	null	null	1.481747	12	0.203005	36,565.220924	73,130.441833	11	2.415914	1.049218	-0.979178	36,565.22091	3.34664	-4.82342	1	62.163805	54.888279	-0.607372	-100	-0.25	-81.624447	-57.847737	76.286448	0	57.509893	1.410655	-0.65	7.736067	0.189757	-5.046067	-5.485232	-0.054852	0.945148	94.514768	21.076132	-0.328249	35.158809	-85.714286	11.167584	12.208933	12.976552	11.405503	12.215	11.65	11.575	11.74208	-11.74208	12.215	11.169336	10.790704	12.192083	11.793548	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	11.1875	11.15	11.166667	11.175	0	0.978894	11.034286	-4.223407	11.994286	-0.073846	0.02	10.96044	0.0004	0.175207	1.564344	0.2	-24,699.733989	-1,696.999268	155,803
2020-03-30T00:00:00	21STCENMGM	INE253B01015	EQ	11.2	11.2	11	11	87	1,440	CASH	NSE	2,020	mar	39.81533	11.452051	1	22.2	1.018182	13.5	439	11	468	123.2	0.2	363.9	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	63.227699	55.92571	-0.602564	-92.857143	-1	-101.675978	-62.662187	77.058324	0	54.885677	1.359894	-0.65	7.111608	0.176203	-5.044813	-5.579399	-0.055794	0.944206	94.420601	18.668907	-0.341566	35.204338	-100	11.083809	12.130937	12.819026	11.334821	12.13	11.525	11.55	11.645189	-11.645189	12.13	11.137955	10.725837	12.105625	11.715161	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	11.1	11.1	11.066667	11.05	0.0181	0.979985	10.985714	-3.960312	11.885714	-0.069231	0.096954	10.916484	0.0094	0.176977	1.608886	0.2	-24,786.733989	-1,399.584896	155,716
2020-03-31T00:00:00	21STCENMGM	INE253B01015	EQ	10.8	10.8	10.8	10.8	419	1,440	CASH	NSE	2,020	mar	38.113904	13.080712	1	21.6	1	13.4	442	10.8	469	116.64	0	361.2	null	null	1.478467	11	-0.19433	24,510.400578	49,020.801136	10	2.379546	1.033424	-0.980936	24,510.400558	3.286335	5.047788	1	64.417115	57.075392	-0.599679	-100	0	-163.280662	-66.751769	79.879526	0	58.493802	1.462759	-0.65	6.54284	0.163617	-5.058944	-5.676856	-0.056769	0.943231	94.323144	16.624115	-0.354632	27.086835	-100	10.985171	12.045071	12.646293	11.237852	12.04	11.425	11.425	11.541959	-11.541959	12.04	11.071983	10.638348	12.018958	11.629355	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	10.8	10.8	10.8	10.8	0.353957	0.979072	10.895714	-4.029234	11.811429	-0.07044	0.176068	10.825275	0.031	0.178622	1.653907	0.2	-24,786.733989	-1,150.68039	155,297
2020-04-01T00:00:00	21STCENMGM	INE253B01015	EQ	10.6	10.65	10.6	10.65	110	1,440	CASH	NSE	2,020	apr	36.960066	12.633804	1	21.25	1.004717	13.4	442	10.65	470	112.89	0.05	358.6	null	null	1.477174	11	-0.338737	21,096.297286	42,192.594549	10	2.36556	1.02735	-0.940881	21,096.297263	3.263434	2.777615	1	65.689644	58.22699	-0.596474	-100	1	-205.928412	-69.454046	82.232514	0	61.785221	1.558276	-0.8	6.023997	0.15193	-5.068911	-6.9869	-0.069869	0.930131	93.0131	15.272977	-0.367571	22.329193	-96	10.87935	11.955066	12.475109	11.13399	11.953333	11.25	11.225	11.408406	-11.408406	11.953333	10.972263	10.540105	11.932708	11.539677	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	10.625	10.625	10.633333	10.6375	0.319568	0.979429	10.814286	-3.866308	11.692857	-0.067582	0.229347	10.746703	0.0526	0.180149	1.69154	0.2	-24,676.733989	-909.248511	155,187
2020-04-03T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.5	10.5	499	1,440	CASH	NSE	2,020	apr	36.151209	11.1653	1	21.15	1.014286	13.4	442	10.5	471	111.825	0.15	355.9	null	null	1.475845	11	-0.475537	18,157.751351	36,315.502674	10	2.351375	1.021189	-0.879696	18,157.751323	3.24037	1.8499	1	66.946459	59.447021	-0.592949	-100	-1	-178.006873	-71.912484	83.28506	0	62.079056	1.546971	-0.75	5.661387	0.141078	-5.07461	-6.666667	-0.066667	0.933333	93.333333	14.043758	-0.380486	20.267912	-100	10.767057	11.861191	12.309229	11.019041	11.863333	11.075	11.075	11.246725	-11.246725	11.863333	10.846195	10.432469	11.845417	11.445914	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.575	10.575	10.55	10.5375	0.206754	0.981718	10.705714	-3.972844	11.608571	-0.069451	0.248193	10.636264	0.0616	0.177995	1.695195	0.15	-25,175.733989	-886.594696	154,688
2020-04-07T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.5	10.3	10.3	342	1,440	CASH	NSE	2,020	apr	35.452216	8.904416	1	20.8	1.019417	13.15	443	10.3	472	108.15	0.2	352.8	null	null	1.474012	11	-0.640826	14,866.309443	29,732.618853	10	2.332144	1.012837	-0.767686	14,866.30941	3.209361	1.197962	1	68.248602	60.748846	-0.590705	-100	-1	-168.794326	-74.822176	85.176453	0	65.095908	1.636473	-0.95	5.210988	0.131001	-5.098202	-8.444444	-0.084444	0.915556	91.555556	12.588912	-0.393561	18.257729	-100	10.6427	11.760469	12.147857	10.853835	11.76	10.875	10.875	11.09738	-11.09738	11.76	10.696366	10.307589	11.756458	11.345054	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	10.4	10.4	10.366667	10.35	0.323271	0.981516	10.555714	-4.442517	11.565714	-0.077692	0.240832	10.478022	0.058	0.179567	1.743371	0.2	-25,517.733989	-905.54589	154,346
2020-04-08T00:00:00	21STCENMGM	INE253B01015	EQ	10.15	10.5	10.1	10.4	3,205	1,440	CASH	NSE	2,020	apr	34.698766	8.02097	1	20.6	1.039604	12.9	444	10.3	472	106.05	0.4	350.05	null	null	1.474937	11	-0.560984	16,429.812852	32,859.625674	10	2.341806	1.017033	-0.827826	16,429.812822	3.224903	1.475668	1	69.572747	62.01519	-0.576923	-85.714286	0.625	-134.717895	-65.585599	86.786635	0	62.887591	1.719582	-0.85	4.448694	0.121644	-5.015884	-7.555556	-0.075556	0.924444	92.444444	17.2072	-0.406356	31.859603	-77.777778	10.544933	11.672697	12.017842	10.76389	11.668333	10.875	10.775	10.937904	-10.937904	11.668333	10.561033	10.222091	11.66875	11.257312	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.2875	10.3	10.333333	10.35	0.113657	0.978016	10.441429	-4.786568	11.53	-0.083736	0.177764	10.357692	0.0316	0.195312	1.878004	0.4	-23,915.233989	-321.089934	157,551
2020-04-09T00:00:00	21STCENMGM	INE253B01015	EQ	10.2	10.5	10.2	10.5	1,436	1,440	CASH	NSE	2,020	apr	33.787369	7.466617	1	20.7	1.029412	12.85	446	10.3	472	107.1	0.3	347.65	null	null	1.475845	11	-0.475537	18,157.751351	36,315.502674	10	2.351375	1.021189	-0.879696	18,157.751323	3.24037	1.8499	1	70.80231	63.288621	-0.558654	-85.714286	1	-99.576823	-56.671272	86.786635	19.419018	56.24234	1.596755	-0.75	3.978607	0.112955	-4.891396	-6.666667	-0.066667	0.933333	93.333333	21.664364	-0.418507	38.679953	-70.37037	10.471257	11.597039	11.892709	10.719832	11.588333	10.775	10.775	10.770323	-10.770323	11.588333	10.468409	10.171099	11.583333	11.181935	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	10.35	10.35	10.4	10.425	0.891441	0.976207	10.382857	-4.705277	11.452857	-0.082308	0.116619	10.300549	0.0136	0.20279	1.931334	0.3	-22,479.233989	404.104769	158,987
2020-04-13T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.5	10.5	10.5	112	1,440	CASH	NSE	2,020	apr	32.781859	7.420085	1	21	1	12.85	446	10.3	472	110.25	0	345.5	null	null	1.475845	11	-0.475537	18,157.751351	36,315.502674	10	2.351375	1.021189	-0.879696	18,157.751323	3.24037	1.8499	1	71.944048	64.471092	-0.55	-85.714286	0	-68.93424	-56.671272	86.786635	20.850231	56.24234	1.482701	-0.75	3.978607	0.104887	-4.845815	-6.666667	-0.066667	0.933333	93.333333	21.664364	-0.429913	43.227041	-65.217391	10.406901	11.526262	11.768457	10.686005	11.516667	10.775	10.675	10.636259	-10.636259	11.516667	10.417417	10.132114	11.5	11.11172	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	10.5	10.5	10.5	10.5	1.538069	0.975346	10.322857	-4.761557	11.405714	-0.083297	0.08	10.23956	0.0064	0.188305	1.793382	0	-22,479.233989	664.038532	158,987
2020-04-15T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.7	10.5	10.7	1,196	1,440	CASH	NSE	2,020	apr	31.722485	7.70605	1	21.2	1.019048	12.6	447	10.3	472	112.35	0.2	343.35	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	71.410397	64.772183	-0.524679	-42.857143	1	-37.018083	-39.279188	64.472942	36.12867	51.994374	1.376793	-0.55	11.23107	0.297395	-4.65189	-4.888889	-0.048889	0.951111	95.111111	30.360406	-0.440095	53.019235	-47.826087	10.375943	11.472955	11.648201	10.688159	11.445	10.775	10.675	10.1	10.1	11.445	10.420967	10.139791	11.419375	11.059032	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	10.6	10.6	10.633333	10.65	0.480774	0.976197	10.335714	-4.304806	11.314286	-0.075275	0.132665	10.26044	0.0176	0.18914	1.767668	0.2	-21,283.233989	1,090.553387	160,183
2020-04-16T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.5	10.7	1,323	1,440	CASH	NSE	2,020	apr	30.465374	10.033543	1	21.2	1.019048	12.6	448	10.3	472	112.35	0.2	341.45	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	70.914865	65.051768	-0.508974	-42.857143	0	-30.626622	-39.279188	64.472942	36.12867	48.083296	1.278451	-0.5	10.386256	0.276152	-4.537402	-4.464286	-0.044643	0.955357	95.535714	30.360406	-0.449064	60.806857	-47.826087	10.350199	11.423087	11.516473	10.689812	11.381667	10.775	10.675	10.112	10.112	11.381667	10.460329	10.15185	11.343125	11.010968	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	10.65	10.6	10.633333	10.65	-0.261126	0.976026	10.364286	-3.709589	11.207143	-0.064835	0.12	10.299451	0.0144	0.189916	1.774917	0.2	-19,960.233989	1,586.850065	160,183
2020-04-17T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.9	10.55	10.9	525	1,440	CASH	NSE	2,020	apr	29.015164	13.800778	1	21.45	1.033175	12.55	450	10.3	472	114.995	0.35	339.75	null	null	1.479309	11	-0.095429	27,088.181908	54,176.363797	10	2.388763	1.037426	-0.995436	27,088.181889	3.301515	10.431188	1	69.02514	64.596588	-0.491987	-42.857143	1	10.673443	-23.392921	44.458716	40.360114	42.113203	1.187133	-0.1	16.191625	0.456427	-4.404086	-0.909091	-0.009091	0.990909	99.090909	38.303539	-0.456438	69.87087	-30.434783	10.3541	11.389339	11.399917	10.712287	11.325	10.775	10.675	10.12376	10.12376	11.325	10.537837	10.203767	11.271042	10.979892	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	10.725	10.725	10.783333	10.8125	-0.570184	0.973907	10.46	-2.648828	11.061429	-0.046264	0.149666	10.413736	0.0224	0.201351	1.847254	0.35	-19,435.233989	1,812.666882	160,708
2020-04-20T00:00:00	21STCENMGM	INE253B01015	EQ	11	11.1	10.7	11	1,071	1,440	CASH	NSE	2,020	apr	27.499391	19.221784	1	21.8	1.037383	12.55	450	10.3	472	118.77	0.4	338.4	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	66.074856	63.576152	-0.458654	-42.857143	0	59.399906	-16.252983	27.721166	47.547611	36.530783	1.102338	0.2	20.673178	0.623825	-4.124157	1.851852	0.018519	1.018519	101.851852	41.873508	-0.462109	75.592385	-21.73913	10.372272	11.364221	11.281812	10.735052	11.28	10.775	10.675	10.15481	10.15481	11.28	10.643005	10.272137	11.203542	10.958925	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	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	10.95	10.9	10.933333	10.95	-0.45974	0.968812	10.591429	-1.334561	10.894286	-0.023297	0.174356	10.568132	0.0304	0.21554	1.959454	0.4	-18,899.733989	1,910.644954	161,779
2020-04-21T00:00:00	21STCENMGM	INE253B01015	EQ	11	11.1	10.8	10.8	2,068	1,440	CASH	NSE	2,020	apr	26.306867	24.743823	1	21.9	1.027778	12.3	451	10.3	472	119.88	0.3	336.65	null	null	1.478467	11	-0.19433	24,510.400578	49,020.801136	10	2.379546	1.033424	-0.980936	24,510.400558	3.286335	5.047788	1	63.335307	62.749556	-0.425321	-42.857143	-0.666667	64.752791	-25.533645	27.721166	38.594043	32.997847	1.023599	0.15	18.67385	0.579266	-3.8417	1.408451	0.014085	1.014085	101.408451	37.233177	-0.466612	67.241806	-39.130435	10.365815	11.327819	11.174004	10.742805	11.221667	10.75	10.675	10.211521	10.211521	11.221667	10.728934	10.300152	11.13875	10.927957	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.925	10.95	10.9	10.875	0.076587	0.966462	10.678571	-0.283328	10.742857	-0.004945	0.116619	10.673626	0.0136	0.221573	2.0516	0.3	-20,967.733989	1,119.031897	159,711
2020-04-22T00:00:00	21STCENMGM	INE253B01015	EQ	10.8	11	10.8	11	546	1,440	CASH	NSE	2,020	apr	25.494388	31.363675	1	21.8	1.018519	12.3	453	10.3	472	118.8	0.2	335.35	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	60.79144	62.009569	-0.372115	-42.857143	1	88.2662	-12.149473	27.721166	42.31166	30.85544	0.950485	0.5	17.461438	0.53789	-3.372255	4.761905	0.047619	1.047619	104.761905	43.925264	-0.469588	66.597403	-18.181818	10.386945	11.30667	11.080875	10.762409	11.178333	10.65	10.65	10.26483	10.26483	11.178333	10.809195	10.36507	11.078333	10.913656	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	10.9	10.9	10.933333	10.95	0.313228	0.966075	10.822857	1.114294	10.57	0.019451	0.116619	10.842308	0.0136	0.220032	2.00029	0.2	-20,421.733989	867.187292	160,257
2020-04-23T00:00:00	21STCENMGM	INE253B01015	EQ	11	11.2	11	11.05	2,999	1,440	CASH	NSE	2,020	apr	24.879504	38.481059	1	22.2	1.018182	12.3	453	10.3	472	123.2	0.2	334.3	null	null	1.480544	12	0.054399	31,471.977311	62,943.954606	11	2.40243	1.043362	-0.998519	31,471.977295	3.324154	-18.355523	1	57.275981	60.846548	-0.300321	64.285714	0.25	138.376812	-9.020062	11.575011	54.899029	28.839018	0.882593	0.75	22.855385	0.699469	-2.731141	7.281553	0.072816	1.072816	107.281553	45.489969	-0.471059	64.037557	-13.636364	10.414232	11.29011	11.013712	10.779338	11.143333	10.675	10.65	10.31494	10.31494	11.143333	10.886137	10.434786	11.021667	10.905376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.0625	11.1	11.083333	11.075	0.378174	0.965629	10.957143	2.265465	10.442857	0.03956	0.089443	10.996703	0.008	0.218601	1.97829	0.2	-21,921.233989	208.211109	163,256
2020-04-24T00:00:00	21STCENMGM	INE253B01015	EQ	11	11.15	11	11.05	311	1,440	CASH	NSE	2,020	apr	24.329696	50.054073	0	22.15	1.013636	12.1	454	10.3	472	122.65	0.15	333.05	null	null	1.480544	12	0.054399	31,471.977311	62,943.954606	11	2.40243	1.043362	-0.998519	31,471.977295	3.324154	-18.355523	1	54.011626	59.850635	-0.223718	64.285714	0.333333	113.562859	-9.020062	11.575011	55.284051	27.393121	0.819551	0.65	21.709489	0.649507	-2.04022	6.25	0.0625	1.0625	106.25	45.489969	-0.471157	61.161061	-13.636364	10.440757	11.274619	10.961182	10.801975	11.101667	10.675	10.65	10.385745	10.385745	11.101667	10.95332	10.499291	10.968958	10.899355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.05	11.075	11.066667	11.0625	0.609534	0.96864	11.061429	3.025676	10.374286	0.052857	0.092736	11.114286	0.0086	0.213701	1.933945	0.15	-22,024.900655	-113.283188	163,256
2020-04-27T00:00:00	21STCENMGM	INE253B01015	EQ	11.2	11.2	11.2	11.2	2,044	1,440	CASH	NSE	2,020	apr	23.73783	62.273917	1	22.4	1	12.05	456	10.3	472	125.44	0	332.15	null	null	1.481747	12	0.203005	36,565.220924	73,130.441833	11	2.415914	1.049218	-0.979178	36,565.22091	3.34664	-4.82342	1	50.698652	58.822556	-0.13141	78.571429	0	124.082935	0.627591	7.629994	61.460375	25.989839	0.761012	0.7	22.30495	0.653114	-1.200304	6.666667	0.066667	1.066667	106.666667	50.313796	-0.469697	61.513605	-0	10.485237	11.269805	10.9293	10.8228	11.071667	10.75	10.65	10.450885	10.450885	11.071667	11.023628	10.586109	10.923333	10.905699	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	11.2	11.2	11.2	11.2	0.767053	0.962201	11.175714	3.684509	10.338571	0.064396	0.128841	11.24011	0.0166	0.209151	1.867419	0.15	-22,024.900655	-234.505111	165,300
2020-04-29T00:00:00	21STCENMGM	INE253B01015	EQ	11.2	11.2	11.1	11.2	280	1,440	CASH	NSE	2,020	apr	23.117158	83.446567	1	22.3	1.009009	12.05	456	10.3	472	124.32	0.1	331.4	null	null	1.481747	12	0.203005	36,565.220924	73,130.441833	11	2.415914	1.049218	-0.979178	36,565.22091	3.34664	-4.82342	1	48.08922	58.168911	-0.055128	85.714286	0	98.95288	0.627591	14.166609	62.215166	28.615279	0.806654	0.7	21.513702	0.606463	-0.503985	6.666667	0.066667	1.066667	106.666667	50.313796	-0.46685	59.630434	-0	10.527138	11.265302	10.907061	10.839101	11.046667	10.75	10.65	10.510814	10.510814	11.046667	11.090443	10.664912	10.885417	10.913978	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	100	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	11.175	11.15	11.166667	11.175	0.844313	0.9584	11.252857	3.922713	10.361429	0.068571	0.083666	11.321429	0.007	0.201354	1.797807	0.1	-21,744.900655	-173.686342	165,300
2020-04-30T00:00:00	21STCENMGM	INE253B01015	EQ	11	11	11	11	10	1,440	CASH	NSE	2,020	apr	22.568298	99.228382	1	22	1	11.85	457	10.3	472	121	0	330.35	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	46.100325	57.836536	0.003846	85.714286	0	48.458985	-11.485078	20.244687	63.467724	30.133214	0.849036	0.3	19.986612	0.563144	0.035217	2.803738	0.028037	1.028037	102.803738	44.257461	-0.463188	51.425306	-18.181818	10.541633	11.248185	10.89096	10.849899	11.011667	10.8	10.65	10.565949	10.565949	11.011667	11.123033	10.700091	10.855	10.910968	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	11	11	11	0.838055	0.959477	11.23	3.283039	10.484286	0.057363	0.083666	11.287363	0.007	0.201258	1.829615	0.2	-21,744.900655	-133.016269	165,290
2020-05-04T00:00:00	21STCENMGM	INE253B01015	EQ	11	11	10.8	11	120	1,440	CASH	NSE	2,020	may	22.114366	125.885369	1	21.8	1.018519	11.65	458	10.3	472	118.8	0.2	329.5	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	45.007384	57.904847	0.055128	85.714286	0	21.501706	-11.485078	30.79915	78.008182	35.094728	0.98839	0.3	18.567285	0.52292	0.505229	2.803738	0.028037	1.028037	102.803738	44.257461	-0.458781	63.956004	-20	10.556226	11.232173	10.871929	10.858001	10.983333	10.85	10.7	10.616673	10.616673	10.983333	11.125372	10.733091	10.833958	10.910215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	-100	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	10.95	10.9	10.933333	10.95	0.604222	0.95119	11.201429	2.655111	10.598571	0.046374	0.091652	11.247802	0.0084	0.201168	1.828798	0.2	-21,624.900655	-66.104305	165,290
2020-05-05T00:00:00	21STCENMGM	INE253B01015	EQ	11	11	10.8	10.8	1,342	1,440	CASH	NSE	2,020	may	21.798629	145.387683	0	21.8	1.018519	11.45	459	10.3	472	118.8	0.2	328.65	null	null	1.478467	11	-0.19433	24,510.400578	49,020.801136	10	2.379546	1.033424	-0.980936	24,510.400558	3.286335	5.047788	1	43.99251	57.968279	0.080769	78.571429	-1	-15.184382	-22.328226	30.79915	67.4216	32.60148	0.917791	-0.1	17.248202	0.485568	0.741395	-0.917431	-0.009174	0.990826	99.082569	38.835887	-0.454118	51.815764	-57.142857	10.54587	11.204291	10.851383	10.854871	10.955	10.85	10.85	10.663339	10.663339	10.955	11.086178	10.72772	10.821042	10.898387	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	10.9	10.9	10.866667	10.85	0.641227	0.943616	11.118571	1.73723	10.724286	0.03033	0.149666	11.148901	0.0224	0.201084	1.861893	0.2	-22,966.900655	-459.721747	163,948
2020-05-06T00:00:00	21STCENMGM	INE253B01015	EQ	10.6	11	10.6	10.95	686	1,440	CASH	NSE	2,020	may	21.67088	166.109028	0	21.6	1.037736	11.45	460	10.3	472	116.6	0.4	328.15	null	null	1.479725	11	-0.045559	28,477.022692	56,954.045366	10	2.393339	1.039414	-0.998962	28,477.022674	3.309078	21.927004	1	43.707815	57.559106	0.113141	57.142857	0.875	-40.229885	-11.314447	40.006783	63.69001	34.910433	1.052234	-0.05	14.959198	0.450885	1.039642	-0.454545	-0.004545	0.995455	99.545455	44.342777	-0.44887	61.858282	-35.714286	10.556596	11.187885	10.833962	10.857456	10.938333	10.95	10.85	11.2	-11.2	10.938333	11.041105	10.752094	10.815208	10.898065	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	10.7875	10.8	10.85	10.875	-0.1343	0.93083	11.065714	0.988412	10.841429	0.017253	0.128062	11.082967	0.0164	0.215293	1.966143	0.4	-22,452.400655	-415.249633	164,634
2020-05-07T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.95	10.75	10.95	656	1,440	CASH	NSE	2,020	may	21.644469	185.943977	0	21.7	1.018605	11.25	461	10.3	472	117.7125	0.2	327.65	null	null	1.479725	11	-0.045559	28,477.022692	56,954.045366	10	2.393339	1.039414	-0.998962	28,477.022674	3.309078	21.927004	1	43.443456	57.17916	0.128846	57.142857	1	-36.546185	-11.314447	40.006783	62.234682	32.582143	0.977075	0.15	13.961521	0.418679	1.185211	1.388889	0.013889	1.013889	101.388889	44.342777	-0.443087	66.800532	-35.714286	10.567619	11.172538	10.822727	10.859972	10.921667	10.95	10.85	11.188	-11.188	10.921667	11.003527	10.775175	10.815208	10.898817	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	10.85	10.85	10.883333	10.9	-0.187509	0.923996	11.028571	0.503686	10.914286	0.008791	0.073485	11.037363	0.0054	0.2142	1.956167	0.2	-21,796.400655	-150.579256	164,634
2020-05-08T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	11.15	10.75	10.75	2,002	1,440	CASH	NSE	2,020	may	21.634208	204.497135	0	21.9	1.037209	11.25	462	10.3	472	119.8625	0.4	327.15	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	41.861067	55.443103	0.127244	57.142857	0	-53.084324	-22.152745	21.29001	62.234682	28.489686	0.907284	-0.25	18.488109	0.588773	1.172544	-2.272727	-0.022727	0.977273	97.727273	38.923627	-0.437246	52.615234	-69.230769	10.553884	11.145277	10.816818	10.856983	10.905	10.975	10.875	11.17624	-11.17624	10.905	10.953208	10.760701	10.819375	10.887742	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	10.85	10.95	10.883333	10.85	-0.007737	0.909073	10.932857	-0.371473	11.017143	-0.006484	0.096954	10.926374	0.0094	0.227472	2.116016	0.4	-23,798.400655	-665.615987	162,632
2020-05-11T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.55	10.55	10.55	15	1,440	CASH	NSE	2,020	may	21.666955	222.204346	0	21.1	1	11.25	463	10.3	472	111.3025	0	326.45	null	null	1.476292	11	-0.430976	19,088.719169	38,177.438312	10	2.356126	1.023252	-0.902363	19,088.719143	3.248076	2.093766	1	41.099251	53.587054	0.133333	-50	0	-235.811836	-31.206714	31.195649	60.561505	33.019766	1.042478	-0.5	17.316912	0.546718	1.231717	-4.524887	-0.045249	0.954751	95.475113	34.396643	-0.431746	45.289456	-100	10.517706	11.106872	10.812727	10.845161	10.881667	10.875	10.875	11.164715	-11.164715	10.881667	10.873184	10.713264	10.825208	10.864839	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	10.55	10.55	10.55	10.55	0.257001	0.900283	10.812857	-1.208699	11.087143	-0.021099	0.148324	10.791758	0.022	0.225509	2.13753	0.2	-23,798.400655	-815.802288	162,617
2020-05-12T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.55	10.35	10.4	1,670	1,440	CASH	NSE	2,020	may	21.780973	239.517802	1	20.9	1.019324	11.25	464	10.3	472	109.1925	0.2	325.6	null	null	1.474937	11	-0.560984	16,429.812852	32,859.625674	10	2.341806	1.017033	-0.827826	16,429.812822	3.224903	1.475668	1	40.97843	52.156868	0.114103	-57.142857	-0.75	-220.936639	-37.114094	39.407752	49.677537	37.297435	1.168015	-0.65	16.210974	0.507667	1.05707	-5.882353	-0.058824	0.941176	94.117647	31.442953	-0.426813	45.333367	-94.117647	10.46745	11.061268	10.808864	10.824141	10.853333	10.8	10.775	11.15	-11.15	10.853333	10.763032	10.646039	10.83125	10.833763	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	10.4625	10.45	10.433333	10.425	0.205094	0.902685	10.678571	-2.013967	11.135714	-0.035165	0.218174	10.643407	0.0476	0.223687	2.15084	0.2	-24,633.400655	-1,068.760112	160,947
2020-05-13T00:00:00	21STCENMGM	INE253B01015	EQ	10.4	10.4	10.25	10.25	11	1,440	CASH	NSE	2,020	may	21.907241	256.401781	1	20.65	1.014634	11.25	465	10.25	494	106.6	0.15	324.6	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	41.127594	50.959517	0.076282	-64.285714	-1	-197.866667	-42.437316	43.066726	59.204159	38.738075	1.184585	-0.95	15.415782	0.471405	0.708586	-8.482143	-0.084821	0.915179	91.517857	28.781342	-0.422629	39.981183	-100	10.404458	11.008928	10.805455	10.792012	10.82	10.725	10.725	11.102	-11.102	10.82	10.628917	10.56156	10.835625	10.794839	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	10.325	10.325	10.3	10.2875	0.249794	0.906861	10.494286	-3.289315	11.241429	-0.057473	0.248193	10.436813	0.0616	0.218424	2.130966	0.15	-24,644.400655	-1,078.582848	160,936
2020-05-14T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.25	10.05	10.25	2,527	1,440	CASH	NSE	2,020	may	21.961544	273.113139	1	20.3	1.0199	11.25	466	10.25	495	103.0125	0.2	323.6	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	41.734153	49.505067	0.030769	-71.428571	0	-164.450355	-42.437316	49.619423	46.279197	42.769112	1.299972	-0.95	14.401423	0.437733	0.286379	-8.482143	-0.084821	0.915179	91.517857	28.781342	-0.419019	46.626081	-82.608696	10.348689	10.959965	10.800682	10.761681	10.786667	10.725	10.625	11.03384	-11.03384	10.786667	10.495971	10.489288	10.83875	10.758065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	100	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	10.2	10.15	10.183333	10.2	0.200044	0.91681	10.354286	-4.048029	11.274286	-0.070769	0.190788	10.283516	0.0364	0.217108	2.118127	0.2	-22,117.400655	-180.502799	160,936
2020-05-15T00:00:00	21STCENMGM	INE253B01015	EQ	10.05	10.45	10.05	10.45	1,488	1,440	CASH	NSE	2,020	may	21.877644	289.469669	1	20.5	1.039801	11.2	467	10.25	495	105.0225	0.4	322.8	null	null	1.475393	11	-0.518909	17,272.187369	34,544.374709	10	2.346602	1.019116	-0.854829	17,272.18734	3.232646	1.647359	1	41.118825	47.565225	-0.024038	-78.571429	1	-102.600473	-25.950753	33.119555	38.192398	37.460142	1.207117	-0.55	18.820308	0.606466	-0.223894	-5	-0.05	0.95	95	37.024624	-0.415393	51.258767	-65.217391	10.324447	10.927064	10.796818	10.749864	10.76	10.725	10.625	10.935456	-10.935456	10.76	10.406236	10.464076	10.841458	10.736344	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	10.25	10.25	10.316667	10.35	0.200347	0.916138	10.294286	-4.198358	11.248571	-0.073407	0.116619	10.220879	0.0136	0.230172	2.2026	0.4	-20,629.400655	676.757475	162,424
2020-05-18T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.65	10.25	10.55	945	1,440	CASH	NSE	2,020	may	21.780815	305.755323	1	20.9	1.039024	11.2	484	10.25	495	109.1625	0.4	322.15	null	null	1.476292	11	-0.430976	19,088.719169	38,177.438312	10	2.356126	1.023252	-0.902363	19,088.719143	3.248076	2.093766	1	39.538071	45.118362	-0.080128	-78.571429	0.25	-53.636717	-18.561432	18.98828	44.128542	33.042975	1.120894	-0.45	22.496907	0.763147	-0.74618	-4.090909	-0.040909	0.959091	95.909091	40.719284	-0.411479	52.710882	-56.521739	10.316241	10.902737	10.795455	10.744163	10.738333	10.725	10.625	10.84691	-10.84691	10.738333	10.372017	10.461943	10.843125	10.722796	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.475	10.45	10.483333	10.5	0.752919	0.907547	10.277143	-4.035499	11.194286	-0.070549	0.116619	10.206593	0.0136	0.242302	2.296704	0.4	-20,156.900655	1,116.272363	163,369
2020-05-19T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.55	10.5	10.5	108	1,440	CASH	NSE	2,020	may	22.123128	-38.916898	1	21.05	1.004762	11.2	484	10.25	495	110.775	0.05	321.65	null	null	1.475845	11	-0.475537	18,157.751351	36,315.502674	10	2.351375	1.021189	-0.879696	18,157.751323	3.24037	1.8499	1	38.070229	43.079725	-0.129487	-78.571429	-1	-37.426901	-21.055344	18.98828	32.387806	32.526667	1.04083	-0.3	22.145385	0.708637	-1.204963	-2.777778	-0.027778	0.972222	97.222222	39.472328	-0.407382	58.084416	-60.869565	10.30379	10.876754	10.791364	10.738804	10.721667	10.725	10.625	10.767219	-10.767219	10.721667	10.37184	10.45275	10.843125	10.707419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.525	10.525	10.516667	10.5125	0.456745	0.89804	10.282857	-3.546543	11.088571	-0.061978	0.126491	10.220879	0.016	0.228566	2.176823	0.05	-20,264.900655	1,160.230965	163,261
2020-05-20T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.7	10.3	10.7	997	1,440	CASH	NSE	2,020	may	23.033534	-31.468479	1	21	1.038835	11.2	484	10.25	495	110.21	0.4	321.55	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	37.341547	41.720936	-0.166026	-78.571429	0.5	-16.738403	-6.947337	27.868684	39.720801	34.599814	1.166485	-0.25	19.517915	0.65802	-1.54332	-2.283105	-0.022831	0.977169	97.716895	46.526331	-0.402642	68.624339	-40.909091	10.318684	10.865351	10.787362	10.738548	10.718333	10.625	10.6	10.05	10.05	10.718333	10.41218	10.482635	10.840833	10.706022	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.55	10.5	10.566667	10.6	0.119978	0.900365	10.36	-2.554579	10.94	-0.044615	0.146287	10.315385	0.0214	0.240812	2.250576	0.4	-19,267.900655	1,389.96576	164,258
2020-05-21T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.7	10.7	13	1,440	CASH	NSE	2,020	may	23.748307	-24.017236	0	21.4	1	11.2	484	10.25	495	114.49	0	321.6	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	36.664914	40.836149	-0.182051	-35.714286	0	29.866667	-6.947337	27.868684	39.83573	34.599814	1.083165	-0.25	19.517915	0.611018	-1.69108	-2.283105	-0.022831	0.977169	97.716895	46.526331	-0.397324	73.454038	-40.909091	10.333305	10.854683	10.783267	10.738342	10.72	10.625	10.6	10.063	10.063	10.72	10.47452	10.510337	10.834792	10.704839	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	10.7	10.7	10.7	10.7	-1.025685	0.897221	10.422857	-1.812712	10.834286	-0.031648	0.102956	10.391209	0.0106	0.223611	2.089821	0	-19,267.900655	1,357.587653	164,258
2020-05-22T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.7	10.7	27	1,440	CASH	NSE	2,020	may	23.892519	-8.599255	0	21.4	1	11.2	484	10.25	495	114.49	0	321.8	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	36.036612	40.014561	-0.210577	-35.714286	0	38.547159	-6.947337	27.868684	40.312327	34.599814	1.005796	-0.05	19.517915	0.567374	-1.954659	-0.465116	-0.004651	0.995349	99.534884	46.526331	-0.39149	77.487334	-40.909091	10.347627	10.844703	10.780575	10.73795	10.726667	10.6	10.6	10.07574	10.07574	10.726667	10.540614	10.535971	10.825208	10.703548	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	10.7	10.7	10.7	10.7	-0.786594	0.889653	10.494286	-0.994706	10.72	-0.017363	0.087178	10.476923	0.0076	0.207639	1.940548	0	-19,267.900655	1,220.925004	164,258
2020-05-26T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.7	10.7	6	1,440	CASH	NSE	2,020	may	23.77173	5.651067	0	21.4	1	11.2	484	10.25	495	114.49	0	322.2	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	35.453189	39.580502	-0.23141	-35.714286	0	45.872716	-6.947337	27.868684	46.495375	34.599814	0.933954	0.15	19.517915	0.526848	-2.148042	1.421801	0.014218	1.014218	101.421801	46.526331	-0.385198	77.416361	-40.909091	10.361628	10.835368	10.776178	10.737183	10.74	10.6	10.6	10.088225	10.088225	10.74	10.599023	10.559651	10.812292	10.701828	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	10.7	10.7	10.7	10.7	-1.899131	0.878229	10.545714	-0.478503	10.654286	-0.008352	0.08	10.537363	0.0064	0.192807	1.801937	0	-19,267.900655	1,054.024375	164,258
2020-05-27T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.9	10.7	10.9	270	1,440	CASH	NSE	2,020	may	23.787887	19.251319	0	21.6	1.018692	11.2	484	10.25	495	116.63	0.2	322.7	null	null	1.479309	11	-0.095429	27,088.181908	54,176.363797	10	2.388763	1.037426	-0.995436	27,088.181889	3.301515	10.431188	1	33.737815	38.590635	-0.226603	-35.714286	1	96.444444	7.545358	11.437958	52.044916	32.043015	0.867243	0.5	25.465245	0.689216	-2.101915	4.807692	0.048077	1.048077	104.807692	53.772679	-0.378053	76.045708	-22.727273	10.400262	10.839537	10.771667	10.741278	10.756667	10.6	10.6	10.100461	10.100461	10.756667	10.668169	10.617751	10.796875	10.712151	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	10.8	10.8	10.833333	10.85	-1.197477	0.875602	10.672857	0.673667	10.52	0.011758	0.08	10.684615	0.0064	0.193321	1.773588	0.2	-18,997.900655	975.835538	164,528
2020-05-28T00:00:00	21STCENMGM	INE253B01015	EQ	10.9	11.1	10.7	10.7	121	1,440	CASH	NSE	2,020	may	23.74611	32.81475	0	21.8	1.037383	11.2	484	10.25	495	118.77	0.4	322.9	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	31.478571	36.669819	-0.20641	-35.714286	-0.5	100.064977	-6.150681	2.108403	47.940764	27.643276	0.805297	0.45	28.834046	0.839986	-1.915982	4.390244	0.043902	1.043902	104.390244	46.924659	-0.370638	55.872109	-40.909091	10.411179	10.830535	10.767083	10.740857	10.763333	10.575	10.6	10.132442	10.132442	10.763333	10.71665	10.633269	10.77875	10.708495	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	10.85	10.9	10.833333	10.8	-0.698869	0.861164	10.75	1.510747	10.407143	0.026374	0.08	10.776374	0.0064	0.208084	1.944709	0.4	-19,118.900655	816.636874	164,407
2020-05-29T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.7	10.5	10.7	572	1,440	CASH	NSE	2,020	may	23.430016	52.355486	0	21.2	1.019048	11.2	484	10.25	495	112.35	0.2	323.1	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	29.923768	35.51151	-0.169872	-35.714286	1	34.096692	-6.150681	9.711324	44.682922	32.624652	0.947775	0.45	26.848975	0.779987	-1.578508	4.390244	0.043902	1.043902	104.390244	46.924659	-0.362989	64.409524	-38.095238	10.421934	10.822113	10.753949	10.74044	10.77	10.575	10.575	10.190496	10.190496	10.77	10.74166	10.647636	10.757708	10.704409	0	0	0	0	0	0	0	0	0	100	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	100	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.6	10.6	10.633333	10.65	0.341318	0.868375	10.805714	2.032832	10.344286	0.035495	0.08	10.841209	0.0064	0.207506	1.939312	0.2	-18,546.900655	859.270432	164,407
2020-06-01T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.9	10.5	10.8	899	1,440	CASH	NSE	2,020	jun	22.874366	65.920958	0	21.4	1.038095	11.2	484	10.25	495	114.45	0.4	323.2	null	null	1.478467	11	-0.19433	24,510.400578	49,020.801136	10	2.379546	1.033424	-0.980936	24,510.400558	3.286335	5.047788	1	27.961315	34.469872	-0.124038	57.142857	0.25	66.666667	1.149311	2.449429	50.146254	28.411735	0.880077	0.35	29.838534	0.924274	-1.152609	3.349282	0.033493	1.033493	103.349282	50.574655	-0.354916	61.133787	-28.571429	10.444991	10.820687	10.740688	10.740854	10.773333	10.575	10.575	10.245066	10.245066	10.773333	10.76096	10.679035	10.735	10.706344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.725	10.7	10.733333	10.75	0.331142	0.859575	10.86	2.353469	10.325714	0.041099	0.08	10.901099	0.0064	0.221256	2.048666	0.4	-18,097.400655	941.618666	165,306
2020-06-02T00:00:00	21STCENMGM	INE253B01015	EQ	10.9	11	10.6	11	733	1,440	CASH	NSE	2,020	jun	22.191075	88.363695	0	21.6	1.037736	11.2	484	10.25	495	116.6	0.4	323.5	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	26.531492	33.829543	-0.061538	57.142857	0.25	102.994792	13.902142	7.943785	64.339731	24.943006	0.817215	0.45	29.247808	0.958254	-0.571837	4.265403	0.042654	1.042654	104.265403	56.951071	-0.346038	69.217687	-9.52381	10.49162	10.832255	10.719649	10.744441	10.783333	10.625	10.575	10.296362	10.296362	10.783333	10.801266	10.743363	10.713958	10.720968	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	10.875	10.8	10.866667	10.9	0.361485	0.85076	10.937143	2.655111	10.334286	0.046374	0.116619	10.983516	0.0136	0.234023	2.127485	0.4	-17,364.400655	1,122.932156	166,039
2020-06-03T00:00:00	21STCENMGM	INE253B01015	EQ	11.05	11.2	10.8	10.8	1,049	1,440	CASH	NSE	2,020	jun	21.488728	116.215986	0	22	1.037037	11.2	484	10.25	495	120.96	0.4	323.4	null	null	1.478467	11	-0.19433	24,510.400578	49,020.801136	10	2.379546	1.033424	-0.980936	24,510.400558	3.286335	5.047788	1	25.915176	33.824665	-0.022756	85.714286	-0.625	117.146776	0.00759	17.903079	68.465725	22.044598	0.758842	0.3	31.659238	1.089807	-0.21165	2.857143	0.028571	1.028571	102.857143	50.003795	-0.336962	59.674884	-34.782609	10.509569	10.830174	10.696121	10.744816	10.78	10.625	10.625	10.34458	10.34458	10.78	10.831271	10.763808	10.695208	10.722043	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.9625	11	10.933333	10.9	0.468602	0.850327	10.924286	2.196311	10.425714	0.038352	0.109545	10.962637	0.012	0.245879	2.276656	0.4	-18,413.400655	761.248388	164,990
2020-06-04T00:00:00	21STCENMGM	INE253B01015	EQ	10.8	11	10.6	10.6	967	1,440	CASH	NSE	2,020	jun	20.855118	135.875897	0	21.6	1.037736	11.2	484	10.25	495	116.6	0.4	323	null	null	1.476735	11	-0.385338	20,067.418728	40,134.837431	10	2.360854	1.025306	-0.922775	20,067.418703	3.255764	2.394716	1	24.464074	32.791449	-0.001282	85.714286	-0.5	26.719929	-11.604905	5.599741	80.755412	25.153841	0.904639	-0.1	28.138049	1.011964	-0.011943	-0.934579	-0.009346	0.990654	99.065421	44.197548	-0.328196	51.095594	-52.173913	10.501511	10.815324	10.67789	10.742242	10.766667	10.725	10.625	10.413014	10.413014	10.766667	10.822365	10.745702	10.68	10.71043	0	0	0	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.75	10.8	10.733333	10.7	0.599695	0.849451	10.844286	1.271632	10.555714	0.022198	0.132665	10.866484	0.0176	0.256888	2.423467	0.4	-19,380.400655	236.400629	164,023
2020-06-05T00:00:00	21STCENMGM	INE253B01015	EQ	10.6	10.7	10.6	10.7	105	1,440	CASH	NSE	2,020	jun	20.364156	172.663072	0	21.3	1.009434	11.2	484	10.25	495	113.42	0.1	322.9	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	23.116621	31.327346	0.034615	85.714286	1	-27.356322	-5.037531	5.599741	75.343943	24.422526	0.840022	0	27.319972	0.939681	0.323044	0	0	1	100	47.481235	-0.319475	48.961499	-52.631579	10.507357	10.807884	10.656403	10.741956	10.763333	10.75	10.725	10.475973	10.475973	10.763333	10.797094	10.748222	10.669792	10.706129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	10.65	10.65	10.666667	10.675	0.415685	0.846305	10.808571	0.799571	10.627143	0.013956	0.132665	10.822527	0.0176	0.245681	2.296087	0.1	-19,275.400655	33.608307	164,128
2020-06-08T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.9	10.75	10.9	144	1,440	CASH	NSE	2,020	jun	20.05952	193.282129	0	21.65	1.013953	11.2	484	10.25	495	117.175	0.15	322.8	null	null	1.479309	11	-0.095429	27,088.181908	54,176.363797	10	2.388763	1.037426	-0.995436	27,088.181889	3.301515	10.431188	1	22.59336	30.331794	0.062821	78.571429	1	83.760684	6.777718	15.790955	72.076291	22.983307	0.78002	0.2	31.603007	1.072561	0.586897	1.869159	0.018692	1.018692	101.869159	53.388859	-0.310346	57.158436	-33.333333	10.538248	10.813827	10.647024	10.743025	10.76	10.75	10.75	10.533895	10.533895	10.76	10.792017	10.786912	10.66375	10.714946	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	10.825	10.825	10.85	10.8625	0.559066	0.844387	10.831429	0.780685	10.654286	0.013626	0.141421	10.845055	0.02	0.242418	2.224021	0.2	-19,131.400655	-6.589307	164,272
2020-06-09T00:00:00	21STCENMGM	INE253B01015	EQ	10.95	11.1	10.95	11.1	128	1,440	CASH	NSE	2,020	jun	19.898155	206.460991	1	22.05	1.013699	11.2	484	10.25	495	121.545	0.15	322.85	null	null	1.480949	12	0.104236	33,085.580092	66,171.160168	11	2.406945	1.045323	-0.994553	33,085.580077	3.331666	-9.541352	1	22.733946	30.037747	0.092308	64.285714	1	176.129032	16.850361	24.561571	72.199306	21.611758	0.724305	0.4	35.684657	1.195949	0.862069	3.738318	0.037383	1.037383	103.738318	58.425181	-0.300443	58.194187	-11.111111	10.591762	10.83229	10.65394	10.744927	10.761667	10.85	10.75	10.587183	10.587183	10.761667	10.829569	10.857173	10.662292	10.736882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.025	11.025	11.05	11.0625	0.58904	0.840527	10.888571	0.906583	10.682857	0.015824	0.172047	10.904396	0.0296	0.239388	2.156653	0.2	-19,003.400655	18.292515	164,400
2020-06-10T00:00:00	21STCENMGM	INE253B01015	EQ	11.3	11.3	11	11	4,160	1,440	CASH	NSE	2,020	jun	19.776748	213.28741	1	22.3	1.027273	11.2	484	10.25	495	124.3	0.3	322.8	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	23.407931	30.036422	0.117308	100	-1	169.444444	10.425723	32.169729	82.2198	19.711572	0.672569	0.1	38.40871	1.310524	1.095546	0.917431	0.009174	1.009174	100.917431	55.212862	-0.290164	47.773109	-37.5	10.628222	10.84311	10.673	10.746278	10.76	10.85	10.9	10.636209	10.636209	10.76	10.881032	10.900495	10.665	10.752258	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	11.15	11.15	11.1	11.075	0.477926	0.842456	10.931429	1.095412	10.682857	0.019121	0.185472	10.950549	0.0344	0.243718	2.215617	0.3	-23,163.400655	-1,296.827877	160,240
2020-06-11T00:00:00	21STCENMGM	INE253B01015	EQ	10.8	10.85	10.8	10.85	37	1,440	CASH	NSE	2,020	jun	19.668765	215.264728	1	21.65	1.00463	11.2	485	10.25	495	117.18	0.05	322.45	null	null	1.47889	11	-0.145061	25,767.075688	51,534.151356	10	2.384165	1.03543	-0.989423	25,767.075668	3.293934	6.820752	1	23.10887	29.572741	0.127885	50	1	8.917197	1.418104	19.221075	81.862443	24.478824	0.824528	0.15	36.128132	1.216915	1.19411	1.401869	0.014019	1.014019	101.401869	50.709052	-0.279965	39.204015	-56.25	10.642946	10.843554	10.70025	10.747828	10.748333	10.85	10.9	10.702588	10.702588	10.748333	10.912302	10.911012	10.670625	10.758065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.825	10.825	10.833333	10.8375	0.440384	0.829664	10.927143	0.963234	10.708571	0.016813	0.135647	10.943956	0.0184	0.240595	2.217467	0.2	-23,126.400655	-1,705.165504	160,203
2020-06-12T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.65	10.65	1,557	1,440	CASH	NSE	2,020	jun	19.635541	215.925847	0	21.3	1	11.1	512	10.25	495	113.4225	0	321.9	null	null	1.477174	11	-0.338737	21,096.297286	42,192.594549	10	2.36556	1.02735	-0.940881	21,096.297263	3.263434	2.777615	1	22.206731	28.82996	0.11859	50	0	-99.488753	-9.215377	10.478929	70.132574	27.515192	0.915633	-0.05	33.956799	1.129993	1.108515	-0.46729	-0.004673	0.995327	99.53271	45.392311	-0.270342	40.196078	-81.25	10.631719	10.831067	10.726	10.745611	10.73	10.85	10.9	11.3	-11.3	10.73	10.898229	10.88367	10.678125	10.75172	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	10.65	10.65	10.65	10.65	0.569667	0.805182	10.867143	0.465911	10.761429	0.008132	0.151658	10.875275	0.023	0.237695	2.231882	0.2	-23,126.400655	-1,717.197669	158,646
2020-06-15T00:00:00	21STCENMGM	INE253B01015	EQ	10.85	10.85	10.45	10.5	4,420	1,440	CASH	NSE	2,020	jun	19.713324	221.884655	1	21.3	1.038278	11.1	512	10.25	495	113.3825	0.4	321.4	null	null	1.475845	11	-0.475537	18,157.751351	36,315.502674	10	2.351375	1.021189	-0.879696	18,157.751323	3.24037	1.8499	1	20.623774	27.180794	0.119231	-21.428571	-0.875	-116.666667	-16.303229	0.04533	49.921612	30.092217	1.050231	-0.3	30.064948	1.049279	1.116313	-2.777778	-0.027778	0.972222	97.222222	41.848385	-0.261587	40.918367	-94.117647	10.60324	10.809708	10.742	10.740536	10.713333	10.8	10.875	11.287	-11.287	10.713333	10.836022	10.832275	10.686875	10.736882	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.6625	10.65	10.6	10.575	0.351919	0.801043	10.77	-0.26444	10.83	-0.004615	0.220454	10.765385	0.0486	0.249289	2.374178	0.4	-26,441.400655	-2,620.783766	154,226
2020-06-16T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.3	10.3	2,850	1,440	CASH	NSE	2,020	jun	19.874013	237.804099	1	21	1.038835	11.1	512	10.25	495	110.21	0.4	320.7	null	null	1.474012	11	-0.640826	14,866.309443	29,732.618853	10	2.332144	1.012837	-0.767686	14,866.30941	3.209361	1.197962	1	19.663968	25.57127	0.103205	-28.571429	-1	-160.330579	-24.74024	7.186497	41.310184	30.906091	1.125214	-0.7	26.761791	0.974331	0.967839	-6.363636	-0.063636	0.936364	93.636364	37.62988	-0.254052	31.874329	-100	10.552913	10.776823	10.74475	10.727821	10.69	10.7	10.8	11.25352	-11.25352	10.69	10.727434	10.750855	10.695208	10.710215	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	10.5	10.5	10.433333	10.4	0.188683	0.792468	10.655714	-0.893993	10.858571	-0.015604	0.24779	10.64011	0.0614	0.260054	2.524794	0.4	-29,291.400655	-3,658.997736	151,376
2020-06-17T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.5	10.3	10.4	100	1,440	CASH	NSE	2,020	jun	20.068257	257.190994	1	20.8	1.019417	11.1	512	10.25	495	108.15	0.2	320.3	null	null	1.474937	11	-0.560984	16,429.812852	32,859.625674	10	2.341806	1.017033	-0.827826	16,429.812822	3.224903	1.475668	1	18.77272	24.348244	0.075641	-35.714286	0.5	-142.727905	-18.318016	7.186497	41.084573	29.179831	1.044842	-0.4	25.26701	0.904736	0.709732	-3.703704	-0.037037	0.962963	96.296296	40.840992	-0.247312	29.887218	-90	10.520305	10.752512	10.7415	10.722593	10.676667	10.7	10.8	11.196309	-11.196309	10.676667	10.614366	10.697715	10.702708	10.691505	0	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	10.375	10.4	10.4	10.4	-0.063405	0.796458	10.555714	-1.586247	10.915714	-0.027692	0.193391	10.528022	0.0374	0.255764	2.459271	0.2	-29,291.400655	-3,751.085475	151,476
2020-06-18T00:00:00	21STCENMGM	INE253B01015	EQ	10.2	10.6	10.2	10.6	115	1,440	CASH	NSE	2,020	jun	20.413664	275.935957	1	20.8	1.039216	11.1	512	10.25	495	108.12	0.4	319.95	null	null	1.476735	11	-0.385338	20,067.418728	40,134.837431	10	2.360854	1.025306	-0.922775	20,067.418703	3.255764	2.394716	1	18.29217	23.126743	0.034615	-42.857143	1	-104.060249	-6.50738	12.045024	42.813505	28.730982	1.07021	0	22.553727	0.840112	0.324558	0	0	1	100	46.74631	-0.240772	35.816327	-63.636364	10.516242	10.742673	10.73575	10.72089	10.665	10.7	10.75	11.14253	-11.14253	10.665	10.541764	10.68761	10.709375	10.686559	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	10.4	10.4	10.466667	10.5	-0.202788	0.801248	10.515714	-1.875609	10.941429	-0.032747	0.128062	10.482967	0.0164	0.266067	2.510064	0.4	-29,176.400655	-3,411.159053	151,591
2020-06-19T00:00:00	21STCENMGM	INE253B01015	EQ	10.8	10.8	10.65	10.8	4,683	1,440	CASH	NSE	2,020	jun	21.341879	287.473809	0	21.45	1.014085	11.1	512	10.25	495	115.02	0.15	319.8	null	null	1.478467	11	-0.19433	24,510.400578	49,020.801136	10	2.379546	1.033424	-0.980936	24,510.400558	3.286335	5.047788	1	17.03503	21.783261	0.013462	-42.857143	0	4.56621	3.830778	0.692198	53.099343	27.160497	0.993767	0.1	26.787073	0.980104	0.125967	0.934579	0.009346	1.009346	100.934579	51.915389	-0.233938	42.653061	-45.454545	10.538009	10.746371	10.733333	10.721479	10.66	10.7	10.75	11.067128	-11.067128	10.66	10.533028	10.715223	10.7175	10.695269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	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	10.7625	10.725	10.75	10.7625	0.448745	0.796215	10.544286	-1.623995	10.912857	-0.028352	0.172047	10.515934	0.0296	0.261348	2.419886	0.2	-24,493.400655	-1,471.947421	156,274
2020-06-22T00:00:00	21STCENMGM	INE253B01015	EQ	11	11	10.6	10.75	7,336	1,440	CASH	NSE	2,020	jun	22.730256	290.764413	0	21.6	1.037736	11.1	512	10.25	495	116.6	0.4	319.8	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	16.476396	21.195786	0.006731	-42.857143	-0.625	20.310391	1.186478	9.214163	64.319111	24.29963	0.922783	-0.15	29.232135	1.110096	0.06287	-1.376147	-0.013761	0.986239	98.623853	50.593239	-0.226997	41.372655	-50	10.551905	10.746605	10.732543	10.721598	10.66	10.7	10.75	10.2	10.2	10.66	10.56234	10.730466	10.726458	10.701075	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.8375	10.8	10.783333	10.775	0.626388	0.788164	10.588571	-1.07653	10.832857	-0.018791	0.193907	10.56978	0.0376	0.271251	2.523269	0.4	-26,327.400655	-1,128.365624	148,938
2020-06-23T00:00:00	21STCENMGM	INE253B01015	EQ	10.95	10.95	10.75	10.95	1,028	1,440	CASH	NSE	2,020	jun	24.503589	290.628867	0	21.7	1.018605	11.1	512	10.25	495	117.7125	0.2	320.2	null	null	1.479725	11	-0.045559	28,477.022692	56,954.045366	10	2.393339	1.039414	-0.998962	28,477.022674	3.309078	21.927004	1	15.957665	20.21087	0.008333	-42.857143	0	62.542955	10.955201	9.214163	64.285364	22.995397	0.85687	-0.15	27.663158	1.030804	0.0777	-1.351351	-0.013514	0.986486	98.648649	55.4776	-0.219515	48.957739	-31.818182	10.589864	10.759728	10.732249	10.725151	10.673333	10.7	10.75	10.216	10.216	10.673333	10.630266	10.78014	10.735	10.719785	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	100	100	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	10.9	10.85	10.883333	10.9	0.363688	0.8053	10.662857	-0.516278	10.78	-0.009011	0.187083	10.653846	0.035	0.266162	2.430704	0.2	-25,299.400655	-558.139832	149,966
2020-06-24T00:00:00	21STCENMGM	INE253B01015	EQ	11.15	11.15	10.8	11.05	7,700	1,440	CASH	NSE	2,020	jun	25.340731	311.841072	1	21.95	1.032407	11.1	512	10.25	495	120.42	0.35	320.85	null	null	1.480544	12	0.054399	31,471.977311	62,943.954606	11	2.40243	1.043362	-0.998519	31,471.977295	3.324154	-18.355523	1	16.140117	19.628369	0.001603	-42.857143	-0.285714	92.808005	15.455697	18.511989	74.226197	20.883018	0.795665	0.05	30.371191	1.157175	0.014916	0.454545	0.004545	1.004545	100.454545	57.727849	-0.211377	56.942743	-22.727273	10.637069	10.778455	10.741055	10.733846	10.695	10.7	10.75	10.23168	10.23168	10.695	10.726367	10.84171	10.742708	10.744086	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	-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	11.0375	10.975	11	11.0125	0.208776	0.807526	10.73	-0.207775	10.777143	-0.003626	0.156844	10.726374	0.0246	0.27215	2.4629	0.35	-21,999.400655	775.87434	157,666
2020-06-25T00:00:00	21STCENMGM	INE253B01015	EQ	11.05	11.25	11.05	11.25	2,801	1,440	CASH	NSE	2,020	jun	25.312677	-13.045897	1	22.3	1.0181	11.25	524	10.25	495	124.3125	0.2	321.85	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	16.613745	19.603552	-0.014744	-42.857143	1	132.149901	23.755626	22.770904	76.443388	19.765668	0.738832	0.4	31.421434	1.174519	-0.136856	3.686636	0.036866	1.036866	103.686636	61.877813	-0.202258	66.53644	-4.545455	10.705073	10.808877	10.756261	10.757717	10.728333	10.775	10.75	10.268413	10.268413	10.728333	10.850911	10.931667	10.751458	10.779892	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.15	11.15	11.183333	11.2	-0.009674	0.817402	10.85	0.503686	10.735714	0.008791	0.18	10.858791	0.0324	0.266997	2.373306	0.2	-19,198.400655	2,142.300653	160,467
2020-06-26T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.3	11.25	11.3	631	1,440	CASH	NSE	2,020	jun	24.743811	35.286864	1	22.55	1.004444	11.3	525	10.3	517	127.125	0.05	322.9	null	null	1.482531	12	0.299745	40,410.818776	80,821.63754	11	2.424803	1.053078	-0.954019	40,410.818764	3.361547	-3.182766	1	17.204536	19.969241	-0.012821	42.857143	1	134.358974	25.718953	24.88482	76.764896	19.484982	0.686058	0.65	32.395296	1.140625	-0.118751	6.103286	0.061033	1.061033	106.103286	62.859477	-0.192263	67.929556	-0	10.773096	10.840562	10.7768	10.784114	10.763333	10.8	10.75	10.327308	10.327308	10.763333	10.985383	11.019066	10.76125	10.816774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.275	11.275	11.283333	11.2875	-0.745329	0.809879	10.995714	1.535914	10.647143	0.026813	0.200998	11.022527	0.0404	0.251497	2.225638	0.05	-18,567.400655	2,707.311357	161,098
2020-06-29T00:00:00	21STCENMGM	INE253B01015	EQ	11.3	11.35	11.1	11.1	3,095	1,440	CASH	NSE	2,020	jun	24.103692	71.090472	1	22.45	1.022523	11.3	525	10.3	517	125.985	0.25	323.55	null	null	1.480949	12	0.104236	33,085.580092	66,171.160168	11	2.406945	1.045323	-0.994553	33,085.580077	3.331666	-9.541352	1	17.02837	20.21815	-0.007372	50	-0.8	98.850575	13.166009	14.738215	70.656845	22.362909	0.787054	0.6	30.094142	1.059152	-0.068185	5.714286	0.057143	1.057143	105.714286	56.583005	-0.182087	56.331215	-21.73913	10.809845	10.8573	10.798933	10.792318	10.785	10.8	10.775	10.405123	10.405123	10.785	11.084678	11.058665	10.77	10.838495	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.2125	11.225	11.183333	11.1625	-0.164323	0.809261	11.107143	2.516876	10.535714	0.043956	0.128841	11.151099	0.0166	0.25139	2.264776	0.25	-21,662.400655	1,707.560159	158,003
2020-06-30T00:00:00	21STCENMGM	INE253B01015	EQ	11.1	11.1	10.9	10.9	4,693	1,440	CASH	NSE	2,020	jun	23.465412	91.919558	1	22	1.018349	11.3	525	10.3	517	120.99	0.2	323.9	null	null	1.479309	11	-0.095429	27,088.181908	54,176.363797	10	2.388763	1.037426	-0.995436	27,088.181889	3.301515	10.431188	1	16.008554	19.558712	0.005769	50	-1	43.418803	2.178734	2.750945	59.457138	26.840157	0.930836	0.6	28.358645	0.983498	0.053324	5.825243	0.058252	1.058252	105.825243	51.089367	-0.172311	49.130974	-39.130435	10.818238	10.860055	10.814285	10.79375	10.796667	10.8	10.775	10.499611	10.499611	10.796667	11.120267	11.056281	10.776042	10.845914	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	11	11	10.966667	10.95	0.745263	0.808557	11.152857	2.981723	10.475714	0.052088	0.143527	11.204945	0.0206	0.247719	2.272655	0.2	-26,355.400655	-349.888982	153,310
2020-07-01T00:00:00	21STCENMGM	INE253B01015	EQ	10.9	11.1	10.7	11.1	2,980	1,440	CASH	NSE	2,020	jul	22.613532	107.82632	1	21.8	1.037383	11.3	525	10.3	517	118.77	0.4	324.5	null	null	1.480949	12	0.104236	33,085.580092	66,171.160168	11	2.406945	1.045323	-0.994553	33,085.580077	3.331666	-9.541352	1	15.41084	18.808785	0.040385	50	0.5	39.08046	11.43857	7.640555	59.510661	29.399006	1.064348	0.7	25.225399	0.913248	0.372737	6.730769	0.067308	1.067308	106.730769	55.719285	-0.162453	60.129657	-21.73913	10.850898	10.875536	10.829384	10.800507	10.816667	10.8	10.775	10.58465	10.58465	10.816667	11.131459	11.089654	10.780208	10.865484	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	10.95	10.9	10.966667	11	1.028967	0.802983	11.231429	3.515181	10.432857	0.061429	0.14	11.292857	0.0196	0.258597	2.329699	0.4	-23,375.400655	-211.582815	156,290
2020-07-02T00:00:00	21STCENMGM	INE253B01015	EQ	11.1	11.1	10.9	11.05	2,755	1,440	CASH	NSE	2,020	jul	21.588457	126.615844	1	22	1.018349	11.3	525	10.3	517	120.99	0.2	324.85	null	null	1.480544	12	0.054399	31,471.977311	62,943.954606	11	2.40243	1.043362	-0.998519	31,471.977295	3.324154	-18.355523	1	14.855819	17.739797	0.097115	50	-0.25	46.135609	8.669074	7.640555	64.33745	27.748191	0.988323	0.45	23.80894	0.848016	0.895867	4.245283	0.042453	1.042453	104.245283	54.334537	-0.152718	59.605783	-26.086957	10.874273	10.886791	10.839435	10.803823	10.828333	10.8	10.775	10.661185	10.661185	10.828333	11.127815	11.108962	10.783125	10.880538	0	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	11.0375	11	11.016667	11.025	0.784589	0.801704	11.261429	3.527726	10.46	0.061648	0.128062	11.323077	0.0164	0.254411	2.302363	0.2	-21,997.900655	302.527237	153,535
2020-07-03T00:00:00	21STCENMGM	INE253B01015	EQ	10.85	11.25	10.85	11.25	3,211	1,440	CASH	NSE	2,020	jul	20.525321	144.35226	1	22.1	1.036866	11.3	525	10.3	517	122.0625	0.4	325.4	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	13.870598	16.767283	0.146795	50	1	66.174298	17.501058	1.062725	73.909844	24.75433	0.917728	0.45	25.286122	0.937444	1.351511	4.166667	0.041667	1.041667	104.166667	58.750529	-0.142676	66.532322	-8.695652	10.920434	10.910224	10.858003	10.81265	10.846667	10.8	10.775	10.7	10.7	10.846667	11.140195	11.161245	10.787917	10.907742	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	11.05	11.05	11.116667	11.15	0.360786	0.814296	11.31	3.483817	10.518571	0.060879	0.11225	11.370879	0.0126	0.26481	2.35387	0.4	-18,786.900655	1,507.024328	156,746
2020-07-06T00:00:00	21STCENMGM	INE253B01015	EQ	11.25	11.4	11.15	11.15	1,013	1,440	CASH	NSE	2,020	jul	19.520531	161.38743	1	22.55	1.022422	11.3	525	10.3	517	127.11	0.25	325.85	null	null	1.48135	12	0.153813	34,781.914057	69,563.828099	11	2.411439	1.047275	-0.9881	34,781.914042	3.339162	-6.424048	1	13.521813	16.147266	0.175321	85.714286	-0.4	93.179318	11.685494	8.987598	79.717588	23.078358	0.852176	0.4	27.636397	1.020483	1.611573	3.72093	0.037209	1.037209	103.72093	55.842747	-0.132702	59.191354	-20.833333	10.949717	10.925694	10.879179	10.817955	10.861667	10.85	10.8	10.765	10.765	10.861667	11.15442	11.187912	10.795625	10.927312	0	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	11.2375	11.275	11.233333	11.2125	0.830474	0.848206	11.282857	2.711653	10.667143	0.047363	0.115758	11.33022	0.0134	0.263752	2.365493	0.25	-19,799.900655	1,540.452744	155,733
2020-07-07T00:00:00	21STCENMGM	INE253B01015	EQ	11.35	11.35	10.95	11.3	1,175	1,440	CASH	NSE	2,020	jul	18.684889	185.592126	1	22.3	1.03653	11.3	532	10.3	517	124.2825	0.4	326.45	null	null	1.482531	12	0.299745	40,410.818776	80,821.63754	11	2.424803	1.053078	-0.954019	40,410.818764	3.361547	-3.182766	1	12.717013	15.504592	0.197756	85.714286	-0.125	76.851852	18.223628	2.25462	77.529933	25.890912	0.991307	0.35	24.749171	0.947592	1.814599	3.196347	0.031963	1.031963	103.196347	59.111814	-0.122502	63.386854	-8.333333	10.994906	10.949842	10.894871	10.827821	10.881667	10.95	10.8	10.8412	10.8412	10.881667	11.18261	11.237418	10.808333	10.955591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.2375	11.15	11.2	11.225	1.294373	0.8654	11.284286	2.158588	10.794286	0.037692	0.092736	11.321978	0.0086	0.273484	2.420216	0.4	-18,918.650655	1,694.484574	156,908
2020-07-08T00:00:00	21STCENMGM	INE253B01015	EQ	11.3	11.3	11.3	11.3	166	1,440	CASH	NSE	2,020	jul	18.121249	209.280829	1	22.6	1	11.3	533	10.3	517	127.69	0	326.85	null	null	1.482531	12	0.299745	40,410.818776	80,821.63754	11	2.424803	1.053078	-0.954019	40,410.818764	3.361547	-3.182766	1	11.969699	14.502364	0.232051	85.714286	0	104.166667	18.223628	2.25462	77.564078	25.890912	0.920499	0.25	24.749171	0.879907	2.127034	2.262443	0.022624	1.022624	102.262443	59.111814	-0.112202	67.037557	-12.5	11.035723	10.972433	10.919853	10.834536	10.895	11.025	11	10.908256	10.908256	10.895	11.218065	11.279639	10.826458	10.982581	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	11.3	11.3	11.3	11.3	0.129132	0.864759	11.288571	1.756101	10.89	0.030659	0.096954	11.319231	0.0094	0.25395	2.247344	0	-18,918.650655	1,603.453543	156,908
2020-07-09T00:00:00	21STCENMGM	INE253B01015	EQ	11.1	11.3	11.1	11.1	764	1,440	CASH	NSE	2,020	jul	17.799756	219.61451	1	22.4	1.018018	11.3	533	10.3	517	125.43	0.2	327.25	null	null	1.480949	12	0.104236	33,085.580092	66,171.160168	11	2.406945	1.045323	-0.994553	33,085.580077	3.331666	-9.541352	1	12.021763	14.24908	0.233013	71.428571	0	37.5	6.079625	12.698589	73.09179	30.124087	1.054749	-0.15	23.335477	0.817056	2.133592	-1.333333	-0.013333	0.986667	98.666667	53.039812	-0.102397	65.038794	-37.5	11.047569	10.980663	10.948218	10.838312	10.908333	11.025	11	10.95	10.95	10.908333	11.229131	11.279131	10.84875	10.995806	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	11.15	11.2	11.166667	11.15	0.522773	0.87548	11.25	1.227579	10.971429	0.021429	0.08124	11.271429	0.0066	0.250096	2.25312	0.2	-19,682.650655	1,177.354163	156,144
2020-07-10T00:00:00	21STCENMGM	INE253B01015	EQ	11.1	11.1	10.9	10.9	136	1,440	CASH	NSE	2,020	jul	17.605106	228.648276	1	22	1.018349	11.3	533	10.3	517	120.99	0.2	327.45	null	null	1.479309	11	-0.095429	27,088.181908	54,176.363797	10	2.388763	1.037426	-0.995436	27,088.181889	3.301515	10.431188	1	12.713604	14.335635	0.208974	71.428571	-1	-77.777778	-4.486309	21.707535	66.161912	34.173396	1.17941	-0.4	21.983186	0.758695	1.911463	-3.539823	-0.035398	0.964602	96.460177	47.756845	-0.093571	55.236316	-71.428571	11.03318	10.975459	10.979956	10.838819	10.915	11.1	11.05	11.4	-11.4	10.915	11.194741	11.241211	10.871875	10.995269	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	11	11	10.966667	10.95	1.295021	0.871521	11.144286	0.201479	11.098571	0.003516	0.148324	11.147802	0.022	0.246518	2.261633	0.2	-19,818.650655	852.735856	156,008
2020-07-13T00:00:00	21STCENMGM	INE253B01015	EQ	11.1	11.1	10.75	10.75	1,829	1,440	CASH	NSE	2,020	jul	17.460663	241.462485	1	21.85	1.032558	11.3	533	10.3	517	119.325	0.35	327.4	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	13.786279	14.963198	0.165385	21.428571	-1	-131.912879	-11.598168	27.731055	61.054412	35.0284	1.245166	-0.35	19.818716	0.704503	1.512487	-3.153153	-0.031532	0.968468	96.846847	44.200916	-0.085992	45.514386	-92.857143	11.001303	10.960913	11.018529	10.838371	10.913333	11.025	11.05	11.39	-11.39	10.913333	11.114937	11.179699	10.894583	10.984624	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	10.925	10.925	10.866667	10.8375	0.325863	0.870139	11.024286	-0.730324	11.19	-0.012747	0.218174	11.011538	0.0476	0.25391	2.361949	0.35	-21,647.650655	60.461471	154,179
2020-07-14T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.75	10.55	10.75	1,662	1,440	CASH	NSE	2,020	jul	17.344279	258.548246	1	21.3	1.018957	11.3	533	10.3	517	113.4125	0.2	327.15	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	15.295869	15.954807	0.125321	-42.857143	0	-182.087227	-11.598168	34.92054	44.493129	38.740189	1.356226	-0.15	18.686484	0.654181	1.146695	-1.376147	-0.013761	0.986239	98.623853	44.200916	-0.079506	42.190522	-76.470588	10.972361	10.947306	11.040833	10.837517	10.905	11.025	10.975	11.3644	-11.3644	10.905	11.016076	11.124901	10.916667	10.974086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	100	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	10.7	10.65	10.683333	10.7	0.501988	0.877449	10.924286	-1.422658	11.247143	-0.024835	0.213073	10.899451	0.0454	0.250059	2.326129	0.2	-19,985.650655	259.670907	154,179
2020-07-15T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.75	10.55	10.55	250	1,440	CASH	NSE	2,020	jul	17.267942	279.941161	1	21.3	1.018957	11.3	533	10.3	517	113.4125	0.2	326.9	null	null	1.476292	11	-0.430976	19,088.719169	38,177.438312	10	2.356126	1.023252	-0.902363	19,088.719143	3.248076	2.093766	1	16.697631	16.951083	0.100641	-50	-1	-164.814815	-20.725788	34.92054	36.624197	36.494879	1.259353	-0.55	17.60345	0.607454	0.922661	-4.954955	-0.04955	0.95045	95.045045	39.637106	-0.074457	40.789318	-100	10.921133	10.921673	11.047565	10.834736	10.896667	10.925	10.975	11.315536	-11.315536	10.896667	10.897641	11.039888	10.936875	10.951183	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	10.65	10.65	10.616667	10.6	0.285841	0.886225	10.81	-1.988813	11.261429	-0.034725	0.182757	10.775275	0.0334	0.246483	2.336334	0.2	-20,235.650655	238.013776	153,929
2020-07-16T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.75	10.35	10.75	1,842	1,440	CASH	NSE	2,020	jul	17.250091	300.18939	1	21.1	1.038647	11.3	533	10.3	517	111.2625	0.4	327.05	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	18.480118	17.754244	0.097756	-57.142857	0	-138.596491	-8.645114	41.652446	34.652491	37.993665	1.369399	-0.3	15.649835	0.564064	0.897006	-2.714932	-0.027149	0.972851	97.285068	45.677443	-0.070143	44.281244	-61.904762	10.899731	10.910598	11.043235	10.834126	10.901667	10.925	10.875	11.269604	-11.269604	10.901667	10.803218	11.001164	10.953958	10.94172	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	10.65	10.55	10.616667	10.65	0.270783	0.893272	10.774286	-1.957369	11.218571	-0.034176	0.111355	10.74011	0.0124	0.257449	2.394872	0.4	-18,393.650655	793.607333	155,771
2020-07-17T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.75	10.75	10.75	1,183	1,440	CASH	NSE	2,020	jul	17.333385	-42.703174	1	21.5	1	11.3	533	10.3	517	115.5625	0	327.1	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	20.135284	18.071919	0.072436	-57.142857	0	-77.487562	-8.645114	41.652446	44.463627	37.993665	1.271585	-0.5	15.649835	0.523774	0.664901	-4.444444	-0.044444	0.955556	95.555556	45.677443	-0.066465	45.179109	-61.904762	10.880378	10.900237	11.03	10.833697	10.903333	10.925	10.875	11.196036	-11.196036	10.903333	10.741523	10.966856	10.966042	10.931935	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	10.75	10.75	10.75	10.75	0.637038	0.883062	10.725714	-2.164876	11.217143	-0.037802	0.08	10.687912	0.0064	0.23906	2.223809	0	-18,393.650655	948.749486	155,771
2020-07-20T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.95	10.55	10.85	1,697	1,440	CASH	NSE	2,020	jul	17.630809	-32.28306	1	21.5	1.037915	11.3	533	10.3	517	115.5225	0.4	327.05	null	null	1.47889	11	-0.145061	25,767.075688	51,534.151356	10	2.384165	1.03543	-0.989423	25,767.075668	3.293934	6.820752	1	21.672224	18.541532	0.048077	-57.142857	0.25	-56.113033	-2.686518	41.652446	63.479351	33.661155	1.180757	-0.3	13.865246	0.486361	0.440995	-2.690583	-0.026906	0.973094	97.309417	48.656741	-0.06309	54.434279	-52.380952	10.875386	10.896996	11.017516	10.833781	10.901667	10.925	10.875	11.128353	-11.128353	10.901667	10.719613	10.954647	10.974583	10.928495	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.775	10.75	10.783333	10.8	0.14936	0.881138	10.684286	-2.498023	11.251429	-0.043626	0.09798	10.640659	0.0096	0.250555	2.309265	0.4	-17,545.150655	1,195.944049	157,468
2020-07-21T00:00:00	21STCENMGM	INE253B01015	EQ	11.05	11.05	10.65	10.75	319	1,440	CASH	NSE	2,020	jul	18.076064	-19.73105	1	21.7	1.037559	11.3	533	10.3	517	117.6825	0.4	326.7	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	22.485439	18.670629	-0.003205	-57.142857	-0.75	-39.534884	-8.113639	33.057233	64.19035	29.979542	1.096417	-0.55	15.083085	0.551621	-0.029374	-4.867257	-0.048673	0.951327	95.132743	45.943181	-0.060231	51.861822	-61.904762	10.858425	10.887512	10.998954	10.832667	10.89	10.925	10.875	11.066084	-11.066084	10.89	10.71398	10.925577	10.981667	10.91871	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	10.875	10.85	10.816667	10.8	-1.1542	0.876865	10.647143	-2.604847	11.238571	-0.045495	0.09798	10.601648	0.0096	0.26123	2.430045	0.4	-17,704.650655	1,137.596912	157,149
2020-07-22T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.95	10.55	10.7	1,392	1,440	CASH	NSE	2,020	jul	18.338147	-10.733563	1	21.5	1.037915	11.3	533	10.3	517	115.5225	0.4	326.4	null	null	1.477609	11	-0.291289	22,177.927576	44,355.85513	10	2.370244	1.029384	-0.956635	22,177.927554	3.271085	3.284141	1	23.533861	18.70223	-0.05609	-57.142857	-0.125	-58.333333	-10.792514	37.163341	51.547728	29.454826	1.118102	-0.6	13.493714	0.51222	-0.513317	-5.309735	-0.053097	0.946903	94.690265	44.603743	-0.057936	54.705882	-66.666667	10.836887	10.875414	10.973693	10.831103	10.88	10.925	10.875	11.05	-11.05	10.88	10.70897	10.890875	10.987917	10.906452	0	0	0	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	-100	0	0	0	0	0	0	0	0	0	10.7375	10.75	10.733333	10.725	-0.405319	0.870761	10.6	-2.799596	11.235714	-0.048901	0.04899	10.551099	0.0024	0.271142	2.534038	0.4	-18,052.650655	899.582454	155,757
2020-07-23T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.9	10.5	10.85	702	1,440	CASH	NSE	2,020	jul	18.286675	-0.180297	1	21.4	1.038095	11.3	533	10.3	517	114.45	0.4	326.4	null	null	1.47889	11	-0.145061	25,767.075688	51,534.151356	10	2.384165	1.03543	-0.989423	25,767.075668	3.293934	6.820752	1	24.650896	19.086354	-0.110897	-57.142857	0.375	-46.942801	-1.255228	39.172352	41.344888	27.726878	1.088237	-0.25	12.118504	0.475633	-1.013296	-2.252252	-0.022523	0.977477	97.747748	49.372386	-0.055749	55.799258	-52.380952	10.836199	10.873775	10.951667	10.831182	10.88	10.925	10.875	11.05	-11.05	10.88	10.719982	10.887595	10.992917	10.904516	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	10.7375	10.7	10.75	10.775	-0.398914	0.879742	10.63	-2.284324	11.148571	-0.03989	0.06	10.59011	0.0036	0.280346	2.583836	0.4	-17,526.150655	887.955408	156,459
2020-07-24T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.65	10.65	1,601	1,440	CASH	NSE	2,020	jul	18.060629	11.827306	1	21.3	1	11.3	533	10.3	517	113.4225	0	326.4	null	null	1.477174	11	-0.338737	21,096.297286	42,192.594549	10	2.36556	1.02735	-0.940881	21,096.297263	3.263434	2.777615	1	25.688143	19.202578	-0.166987	-57.142857	0	-74.666667	-12.117934	39.172352	31.496099	26.28446	1.010506	-0.25	11.488071	0.441659	-1.525533	-2.293578	-0.022936	0.977064	97.706422	43.941033	-0.054149	56.202795	-70	10.810681	10.859338	10.9325	10.830427	10.88	10.925	10.85	10.994	-10.994	10.88	10.719437	10.848394	10.994583	10.889677	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	10.65	10.65	10.65	10.65	-0.476049	0.879742	10.605714	-2.183737	11.101429	-0.038132	0.08	10.567582	0.0064	0.274607	2.578471	0.2	-17,526.150655	802.47567	154,858
2020-07-27T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.45	10.65	460	1,440	CASH	NSE	2,020	jul	17.864978	23.33916	1	21.1	1.019139	11.3	533	10.3	517	111.2925	0.2	326.55	null	null	1.477174	11	-0.338737	21,096.297286	42,192.594549	10	2.36556	1.02735	-0.940881	21,096.297263	3.263434	2.777615	1	27.212489	19.591094	-0.198718	-50	0	-95.582329	-12.117934	47.028993	33.488783	30.19521	1.138327	-0.1	10.878607	0.410112	-1.816371	-0.930233	-0.009302	0.990698	99.069767	43.941033	-0.053037	53.643742	-68.421053	10.78768	10.845832	10.912222	10.82905	10.885	10.925	10.825	10.94248	-10.94248	10.885	10.707219	10.814077	10.991667	10.874839	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	-100	0	100	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	10.6	10.55	10.583333	10.6	-0.328601	0.883295	10.617143	-1.674323	10.997143	-0.029231	0.074833	10.587912	0.0056	0.269278	2.528433	0.2	-17,066.150655	840.917989	154,858
2020-07-28T00:00:00	21STCENMGM	INE253B01015	EQ	10.6	10.6	10.45	10.55	596	1,440	CASH	NSE	2,020	jul	17.804787	33.677994	1	21.05	1.014354	11.3	533	10.4	518	110.77	0.15	326.8	null	null	1.476292	11	-0.430976	19,088.719169	38,177.438312	10	2.356126	1.023252	-0.902363	19,088.719143	3.248076	2.093766	1	28.627954	20.324858	-0.220192	-35.714286	-0.333333	-120.45134	-17.387891	47.028993	31.015712	28.563307	1.057018	-0.2	10.290672	0.380818	-2.014072	-1.860465	-0.018605	0.981395	98.139535	41.306055	-0.052567	53.060457	-78.947368	10.754491	10.826746	10.889444	10.826054	10.893333	10.825	10.825	10.895082	-10.895082	10.893333	10.677916	10.765993	10.982917	10.853226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.55	10.525	10.533333	10.5375	-1.206318	0.881222	10.621429	-1.164644	10.885714	-0.02033	0.09798	10.601099	0.0096	0.26433	2.505494	0.2	-16,867.483989	843.409423	154,262
2020-07-29T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.35	10.45	726	1,440	CASH	NSE	2,020	jul	17.831908	39.296165	1	21.05	1.033816	11.3	533	10.45	548	110.745	0.35	326.85	null	null	1.475393	11	-0.518909	17,272.187369	34,544.374709	10	2.346602	1.019116	-0.854829	17,272.18734	3.232646	1.647359	1	29.942314	21.327959	-0.225962	-100	-0.714286	-128.089888	-22.39927	47.028993	31.225095	25.922947	0.981517	-0.1	9.339414	0.353617	-2.070485	-0.947867	-0.009479	0.990521	99.052133	38.800365	-0.052861	48.31602	-86.666667	10.712108	10.80244	10.856944	10.824086	10.895	10.675	10.725	10.851475	-10.851475	10.895	10.629025	10.705958	10.966458	10.824624	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	10.55	10.525	10.5	10.4875	-0.869347	0.876125	10.592857	-1.007295	10.821429	-0.017582	0.132665	10.575275	0.0176	0.270449	2.588028	0.35	-17,178.626846	668.755063	153,536
2020-07-30T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.55	10.25	10.25	628	1,440	CASH	NSE	2,020	jul	17.823387	38.218214	1	20.8	1.029268	11.3	533	10.25	549	108.1375	0.3	326.5	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	31.445202	22.61574	-0.236859	-92.857143	-0.666667	-188.405797	-31.36661	50.982741	30.104524	26.50555	1.011408	-0.5	8.605152	0.328359	-2.176474	-4.651163	-0.046512	0.953488	95.348837	34.316695	-0.054253	46.290631	-100	10.648953	10.766799	10.815556	10.815921	10.883333	10.55	10.675	10.811357	-10.811357	10.883333	10.549949	10.61746	10.942708	10.783011	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	10.375	10.4	10.35	10.325	-0.695386	0.878719	10.502857	-1.391195	10.818571	-0.024286	0.149666	10.478571	0.0224	0.27256	2.659119	0.3	-17,806.626846	336.691455	152,908
2020-07-31T00:00:00	21STCENMGM	INE253B01015	EQ	10.05	10.45	10.05	10.4	8,380	1,440	CASH	NSE	2,020	jul	17.736284	27.039702	1	20.5	1.039801	11.3	533	10.25	549	105.0225	0.4	326.1	null	null	1.474937	11	-0.560984	16,429.812852	32,859.625674	10	2.341806	1.017033	-0.827826	16,429.812822	3.224903	1.475668	1	33.325652	24.310761	-0.216667	-100	0.875	-178.666667	-20.152221	57.771509	20.395151	28.888791	1.139165	-0.35	7.732258	0.304904	-1.996928	-3.255814	-0.032558	0.967442	96.744186	39.923889	-0.056149	54.249322	-65	10.610754	10.743134	10.768889	10.809117	10.87	10.55	10.55	10.755221	-10.755221	10.87	10.47691	10.567696	10.914792	10.751828	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	10.2375	10.25	10.3	10.325	0.043768	0.898068	10.448571	-1.649159	10.822857	-0.028791	0.135647	10.41978	0.0184	0.281663	2.708294	0.4	-11,521.626846	2,170.011665	161,288
2020-08-03T00:00:00	21STCENMGM	INE253B01015	EQ	10.4	10.6	10.2	10.25	5,139	1,440	CASH	NSE	2,020	aug	17.584635	2.171465	1	20.8	1.039216	11.3	533	10.25	551	108.12	0.4	325.6	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	33.937983	25.317807	-0.217949	-57.142857	-0.375	-119.866999	-26.874892	41.898288	39.432506	26.043736	1.057796	-0.6	10.663875	0.433125	-2.016249	-5.529954	-0.0553	0.9447	94.470046	36.562554	-0.058789	43.702067	-80	10.557717	10.711319	10.716111	10.797889	10.853333	10.55	10.55	10.670595	-10.670595	10.853333	10.404784	10.497584	10.884375	10.711828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.3625	10.4	10.35	10.325	0.706138	0.907682	10.365714	-2.064273	10.834286	-0.036044	0.116619	10.32967	0.0136	0.290115	2.830393	0.4	-15,375.876846	1,496.380236	156,149
2020-08-04T00:00:00	21STCENMGM	INE253B01015	EQ	10.1	10.25	10.1	10.25	57	1,440	CASH	NSE	2,020	aug	17.40022	-25.936077	1	20.35	1.014851	11.3	533	10.25	552	103.525	0.15	324.9	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	34.786154	26.633136	-0.226923	-57.142857	1	-147.091034	-26.874892	45.812372	39.773979	27.597591	1.082239	-0.5	10.255975	0.402188	-2.105639	-4.651163	-0.046512	0.953488	95.348837	36.562554	-0.061994	49.687075	-80	10.510022	10.681557	10.65799	10.780444	10.83	10.55	10.55	10.6	-10.6	10.83	10.340207	10.436993	10.851875	10.672903	0	0	0	0	0	0	0	0	0	100	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.175	10.175	10.2	10.2125	0.376002	0.916565	10.268571	-2.730499	10.888571	-0.047692	0.087178	10.220879	0.0076	0.280107	2.732752	0.15	-15,318.876846	1,102.905539	156,149
2020-08-05T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.3	10.25	10.25	207	1,440	CASH	NSE	2,020	aug	17.210976	-22.438033	1	20.55	1.004878	11.3	533	10.25	553	105.575	0.05	324.1	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	35.209165	27.672225	-0.251923	-57.142857	-1	-99.5671	-26.874892	40.708314	40.304004	27.22378	1.004936	-0.45	11.47156	0.42346	-2.343051	-4.205607	-0.042056	0.957944	95.794393	36.562554	-0.065608	44.038008	-80	10.4672	10.653714	10.610343	10.75958	10.803333	10.55	10.55	10.6	-10.6	10.803333	10.288671	10.38487	10.818958	10.635484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.275	10.275	10.266667	10.2625	0.649027	0.916462	10.208571	-2.944046	10.877143	-0.051429	0.06	10.157143	0.0036	0.263671	2.572398	0.05	-15,525.876846	775.810841	156,149
2020-08-06T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.3	10.25	10.25	102	1,440	CASH	NSE	2,020	aug	16.992212	-14.74951	1	20.55	1.004878	11.3	533	10.25	554	105.575	0.05	323.1	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	35.601962	28.637093	-0.260897	-57.142857	0	-85.350318	-26.874892	40.708314	36.985466	26.832378	0.933155	-0.6	11.306631	0.393213	-2.433919	-5.529954	-0.0553	0.9447	94.470046	36.562554	-0.069499	42.740405	-80	10.428822	10.627668	10.571111	10.72983	10.77	10.55	10.55	10.534	-10.534	10.77	10.251936	10.340266	10.786042	10.599785	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	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	10.2625	10.275	10.266667	10.2625	0.61267	0.913359	10.162857	-3.031954	10.851429	-0.052967	0.06	10.10989	0.0036	0.248409	2.423499	0.05	-15,627.876846	539.01657	156,149
2020-08-07T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.4	10.05	10.25	8,986	1,440	CASH	NSE	2,020	aug	16.802237	-3.649964	1	20.45	1.034826	11.3	533	10.25	555	104.52	0.35	322.05	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	36.558352	29.521896	-0.267628	-92.857143	0	-83.760684	-26.874892	48.991429	21.926496	29.796262	1.066501	-0.4	10.201021	0.365126	-2.503898	-3.755869	-0.037559	0.962441	96.244131	36.562554	-0.073556	45.771402	-80	10.394491	10.603302	10.542941	10.699056	10.735	10.55	10.55	10.47592	-10.47592	10.735	10.228833	10.302327	10.753125	10.566237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	10.2375	10.225	10.233333	10.2375	0.298606	0.917472	10.145714	-2.805878	10.782857	-0.049011	0	10.096703	-0	0.255665	2.494294	0.35	-14,344.16256	801.599226	156,149
2020-08-10T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.25	10.05	10.1	24,645	1,440	CASH	NSE	2,020	aug	16.748701	5.771144	1	20.3	1.0199	11.3	533	10.1	556	103.0125	0.2	321.05	null	null	1.472108	11	-0.780568	12,171.504733	24,343.009424	10	2.312535	1.004321	-0.625071	12,171.504692	3.17805	0.800789	1	37.446429	30.490145	-0.285897	-100	-0.75	-106.832695	-34.823538	48.991429	11.456046	28.105045	0.990323	-0.55	9.622018	0.339046	-2.685938	-5.164319	-0.051643	0.948357	94.835681	32.588231	-0.07805	48.972265	-94.444444	10.345115	10.570831	10.513529	10.662513	10.701667	10.475	10.5	10.42481	-10.42481	10.701667	10.19916	10.243083	10.719375	10.525269	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	-100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	10.1625	10.15	10.133333	10.125	0.093028	0.91847	10.092857	-2.862405	10.742857	-0.05	0.06	10.042857	0.0036	0.251689	2.491971	0.2	-26,666.66256	-3,084.648709	131,504
2020-08-11T00:00:00	21STCENMGM	INE253B01015	EQ	10	10.3	10	10.3	13,293	1,440	CASH	NSE	2,020	aug	16.825229	15.421906	1	20.3	1.03	11.3	533	10.1	556	103	0.3	320.45	null	null	1.474012	11	-0.640826	14,866.309443	29,732.618853	10	2.332144	1.012837	-0.767686	14,866.30941	3.209361	1.197962	1	38.271072	31.460984	-0.282372	-100	1	-75.044373	-16.621185	48.991429	29.647711	25.744571	0.919585	-0.25	8.813888	0.314828	-2.660988	-2.369668	-0.023697	0.976303	97.630332	41.689407	-0.082341	50.749394	-66.666667	10.325859	10.553358	10.485	10.651537	10.681667	10.475	10.45	10.4	-10.4	10.681667	10.1888	10.228741	10.684792	10.499355	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	10.15	10.15	10.2	10.225	-0.381521	0.922606	10.102857	-2.52316	10.675714	-0.044066	0.067823	10.058791	0.0046	0.25514	2.477086	0.3	-13,373.66256	-164.46389	144,797
2020-08-12T00:00:00	21STCENMGM	INE253B01015	EQ	10.2	10.5	10.1	10.45	10,562	1,440	CASH	NSE	2,020	aug	17.046061	25.592652	1	20.6	1.039604	11.3	533	10.1	556	106.05	0.4	319.8	null	null	1.475393	11	-0.518909	17,272.187369	34,544.374709	10	2.346602	1.019116	-0.854829	17,272.18734	3.232646	1.647359	1	37.455781	31.571962	-0.266346	-92.857143	0.625	-0.644567	-5.154554	26.856997	38.93252	22.973968	0.853901	0	13.246293	0.492341	-2.517724	0	0	1	100	47.422723	-0.086025	62.080784	-35.714286	10.32763	10.54669	10.458235	10.644644	10.66	10.375	10.35	10	10	10.66	10.214031	10.244673	10.649792	10.484409	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	0	0	0	0	0	10.3125	10.3	10.35	10.375	0.059388	0.923989	10.184286	-1.554789	10.537143	-0.027143	0.11225	10.157143	0.0126	0.265487	2.540546	0.4	-5,452.16256	3,565.585708	155,359

Subsets and Splits

No community queries yet

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