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
2020-08-13T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.65	10.45	10.55	2,373	1,440	CASH	NSE	2,020	aug	17.491082	37.97394	1	21.1	1.019139	11.3	533	10.1	556	111.2925	0.2	319.3	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	35.727937	31.470213	-0.2375	-64.285714	0.5	118.900344	1.779003	13.265964	41.746827	21.715579	0.792908	0.3	16.628825	0.607173	-2.251185	2.926829	0.029268	1.029268	102.926829	50.889502	-0.0889	59.996924	-21.428571	10.342176	10.546904	10.437353	10.642348	10.643333	10.375	10.35	10	10	10.643333	10.273134	10.277979	10.615208	10.477312	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	0	10.525	10.55	10.55	10.55	0.50003	0.921353	10.274286	-0.698848	10.432857	-0.012198	0.156844	10.262088	0.0246	0.260809	2.472127	0.2	-5,452.16256	4,767.370933	157,732
2020-08-14T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.75	10.4	10.5	3,851	1,440	CASH	NSE	2,020	aug	18.131437	46.692593	1	21.15	1.033654	11.3	533	10.1	556	111.8	0.35	318.55	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	33.545654	31.086804	-0.210256	21.428571	-0.142857	122.807018	-1.710704	5.175974	39.914814	19.683656	0.736271	0.1	17.746292	0.663804	-1.997321	0.961538	0.009615	1.009615	100.961538	49.144648	-0.091178	55.257622	-33.333333	10.349528	10.543878	10.428235	10.636196	10.618333	10.325	10.375	10.026	10.026	10.618333	10.340518	10.29918	10.580833	10.468065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.55	10.575	10.55	10.5375	0.570856	0.919123	10.354286	0.10074	10.331429	0.001758	0.163095	10.356044	0.0266	0.26718	2.544573	0.35	-7,102.591132	4,300.476623	153,881
2020-08-17T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.3	10.3	3,201	1,440	CASH	NSE	2,020	aug	18.854282	53.3931	1	21	1.038835	11.3	533	10.1	556	110.21	0.4	317.7	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	32.00302	30.972667	-0.183013	21.428571	-1	62.172285	-14.359638	11.94878	38.629218	20.232675	0.783681	0.05	15.913632	0.616389	-1.742341	0.487805	0.004878	1.004878	100.487805	42.820181	-0.093408	48.02126	-60	10.331613	10.528144	10.422221	10.619627	10.59	10.325	10.375	10.06944	10.06944	10.59	10.377855	10.282475	10.5475	10.447527	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	10.5	10.5	10.433333	10.4	1.313344	0.903931	10.372857	0.42184	10.277143	0.007363	0.102956	10.38022	0.0106	0.276667	2.68609	0.4	-10,303.591132	2,700.021984	150,680
2020-08-18T00:00:00	21STCENMGM	INE253B01015	EQ	10.1	10.5	10.1	10.45	3,873	1,440	CASH	NSE	2,020	aug	19.495608	66.547539	0	20.6	1.039604	11.3	533	10.1	556	106.05	0.4	316.85	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	31.409121	31.427161	-0.167308	21.428571	0.875	18.333333	-3.592013	23.688434	37.195175	23.211884	0.927703	0.2	14.320945	0.572362	-1.594575	1.95122	0.019512	1.019512	101.95122	48.203994	-0.095181	53.309939	-40	10.334535	10.523102	10.41469	10.611267	10.561667	10.325	10.375	10.75	-10.75	10.561667	10.403719	10.296016	10.515833	10.438495	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	-100	0	0	0	0	10.2875	10.3	10.35	10.375	1.048718	0.897113	10.422857	0.86252	10.227143	0.015055	0.083666	10.437912	0.007	0.285477	2.731835	0.4	-7,398.841132	2,724.072634	154,553
2020-08-19T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.6	10.25	10.5	6,462	1,440	CASH	NSE	2,020	aug	20.069267	72.884675	0	20.85	1.034146	11.1	534	10.1	556	108.65	0.35	316.05	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	30.265856	31.795754	-0.136859	21.428571	0.571429	77.51938	-0.205127	15.403419	41.98719	21.21145	0.861439	0.25	15.549073	0.631479	-1.305571	2.439024	0.02439	1.02439	102.439024	49.897436	-0.096408	58.005952	-33.333333	10.343816	10.521612	10.411763	10.606337	10.535	10.325	10.375	10.737	-10.737	10.535	10.429344	10.317858	10.4875	10.434516	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.4125	10.425	10.45	10.4625	1.318269	0.881432	10.457143	1.007295	10.228571	0.017582	0.086023	10.474725	0.0074	0.290086	2.762719	0.35	-4,629.41256	3,367.450387	161,015
2020-08-20T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.6	10.3	10.4	4,242	1,440	CASH	NSE	2,020	aug	21.058971	78.152425	0	20.9	1.029126	10.9	535	10.1	556	109.18	0.3	315.35	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	29.204254	31.571119	-0.11859	21.428571	-0.333333	58.333333	-6.770259	15.403419	43.963634	19.64838	0.799908	0.15	14.403262	0.586373	-1.131914	1.463415	0.014634	1.014634	101.463415	46.614871	-0.097396	52.050936	-46.666667	10.340101	10.513766	10.409704	10.598391	10.511667	10.325	10.375	10.72426	-10.72426	10.511667	10.442452	10.319682	10.463333	10.425806	0	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	10.45	10.45	10.433333	10.425	0.90063	0.85066	10.48	1.208699	10.205714	0.021099	0.074833	10.501099	0.0056	0.290794	2.796093	0.3	-6,043.41256	2,874.609433	156,773
2020-08-21T00:00:00	21STCENMGM	INE253B01015	EQ	10.2	10.6	10.2	10.45	2,083	1,440	CASH	NSE	2,020	aug	22.483329	82.808811	0	20.8	1.039216	10.85	541	10.1	556	108.12	0.4	314.9	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	28.654059	31.720106	-0.090385	21.428571	0.625	43.209877	-3.117489	21.501523	39.398997	20.160457	0.842771	0.2	13.025065	0.544489	-0.863653	1.95122	0.019512	1.019512	101.95122	48.441255	-0.098027	51.035417	-40	10.343343	10.509652	10.409929	10.594901	10.496667	10.325	10.375	10.711775	-10.711775	10.496667	10.450052	10.331123	10.442917	10.421828	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	10.3625	10.4	10.416667	10.425	1.17247	0.823272	10.494286	1.208699	10.22	0.021099	0.067823	10.515385	0.0046	0.298594	2.85736	0.4	-5,522.66256	2,577.357731	158,856
2020-08-24T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.35	10.65	5,463	1,440	CASH	NSE	2,020	aug	23.419036	88.098335	0	21	1.028986	10.85	541	10.1	556	110.2275	0.3	314.8	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	27.818889	31.514027	-0.053205	21.428571	0	105.964912	10.127282	16.961685	43.224537	18.714131	0.782573	0.55	13.286316	0.555597	-0.508578	5.445545	0.054455	1.054455	105.445545	55.063641	-0.097837	55.400994	-13.333333	10.371598	10.518706	10.41501	10.595289	10.493333	10.375	10.375	10.699539	-10.699539	10.493333	10.478069	10.378127	10.42625	10.43172	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	10.575	10.5	10.55	10.575	1.262046	0.796309	10.554286	1.48558	10.217143	0.025934	0.086023	10.58022	0.0074	0.298695	2.804644	0.3	-59.66256	3,959.676786	164,319
2020-08-25T00:00:00	21STCENMGM	INE253B01015	EQ	10.85	10.85	10.45	10.6	10,423	1,440	CASH	NSE	2,020	aug	23.657192	93.807074	0	21.3	1.038278	10.85	541	10.1	556	113.3825	0.4	314.65	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	25.885121	30.743541	-0.014423	71.428571	-0.625	130.798122	6.44627	0.746137	49.230057	16.966384	0.726675	0.3	16.715074	0.715912	-0.137994	2.912621	0.029126	1.029126	102.912621	53.223135	-0.097072	55.138783	-29.411765	10.39124	10.523951	10.421414	10.59533	10.488333	10.375	10.425	10.1	10.1	10.488333	10.514215	10.410816	10.413125	10.438602	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	10.6875	10.65	10.633333	10.625	0.667137	0.794751	10.59	1.579956	10.231429	0.027582	0.092736	10.617582	0.0086	0.305931	2.886139	0.4	-2,665.41256	3,336.098055	153,896
2020-08-26T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.5	10.4	10.4	10,675	1,440	CASH	NSE	2,020	aug	23.486052	120.79121	0	20.9	1.009615	10.85	541	10.1	556	109.2	0.1	314.5	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	24.344583	30.451468	0.024038	71.428571	-0.5	15.053763	-6.951336	4.317589	44.416445	17.351035	0.72477	-0.05	15.914755	0.664775	0.230287	-0.478469	-0.004785	0.995215	99.521531	46.524332	-0.096316	57.095325	-52.941176	10.384324	10.515954	10.414234	10.593634	10.483333	10.375	10.425	10.115	10.115	10.483333	10.525538	10.403649	10.402708	10.432903	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	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	10.4375	10.45	10.433333	10.425	0.30783	0.7802	10.564286	1.259045	10.278571	0.021978	0.104881	10.586264	0.011	0.298364	2.868887	0.2	-13,340.41256	-618.874885	143,221
2020-08-27T00:00:00	21STCENMGM	INE253B01015	EQ	10.4	10.6	10.25	10.55	6,019	1,440	CASH	NSE	2,020	aug	23.133902	139.651302	0	20.85	1.034146	10.85	541	10.1	556	108.65	0.35	314.3	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	23.625862	30.536146	0.050641	71.428571	0.428571	28.806584	2.917865	14.282488	51.250075	19.462101	0.823001	0	14.597537	0.617291	0.485407	0	0	1	100	51.458933	-0.095178	57.264862	-35.294118	10.397067	10.518151	10.406268	10.593168	10.476667	10.375	10.425	10.1297	10.1297	10.476667	10.531926	10.425012	10.394792	10.437204	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	10.45	10.425	10.466667	10.4875	0.178268	0.78205	10.572857	1.145763	10.312857	0.02	0.092736	10.592857	0.0086	0.302052	2.863057	0.35	-9,041.126846	-812.602462	149,240
2020-08-28T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.6	10.35	10.5	14,604	1,440	CASH	NSE	2,020	aug	22.792745	158.922787	0	20.95	1.024155	10.85	541	10.1	556	109.71	0.25	314.05	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	22.958478	30.614775	0.068269	71.428571	-0.2	29.166667	-0.382006	14.282488	71.243214	18.297175	0.764215	0	13.723785	0.573199	0.655223	0	0	1	100	49.808997	-0.093839	56.856766	-41.176471	10.402613	10.51698	10.399004	10.591993	10.468333	10.475	10.425	10.144106	10.144106	10.468333	10.532388	10.435038	10.39	10.43871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.5	10.475	10.483333	10.4875	0.176298	0.803937	10.538571	0.591825	10.404286	0.01033	0.086023	10.548901	0.0074	0.298334	2.84128	0.25	-6,120.326846	111.363753	134,636
2020-08-31T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.7	10.3	10.45	9,504	1,440	CASH	NSE	2,020	aug	22.550701	176.755112	0	21	1.038835	10.85	544	10.1	556	110.21	0.4	313.65	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	21.730438	29.59311	0.067628	71.428571	-0.125	14.259259	-3.706961	5.765919	66.801756	16.586498	0.709628	0.15	14.778044	0.632256	0.649551	1.456311	0.014563	1.014563	101.456311	48.146519	-0.092451	55.418704	-53.333333	10.401627	10.512659	10.394565	10.589121	10.455	10.475	10.475	10.158224	10.158224	10.455	10.523001	10.435082	10.38875	10.437527	0	0	0	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	10.4875	10.5	10.483333	10.475	0.100778	0.784646	10.508571	0.23296	10.455714	0.004066	0.070711	10.512637	0.005	0.305596	2.924366	0.4	-8,496.326846	-276.774046	125,132
2020-09-01T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.5	10.35	10.35	162	1,440	CASH	NSE	2,020	sep	22.357298	199.606033	0	20.85	1.014493	10.85	544	10.1	556	108.675	0.15	313.25	null	null	1.474477	11	-0.601657	15,628.521426	31,257.04282	10	2.336987	1.01494	-0.798754	15,628.521394	3.217142	1.32759	1	20.590115	28.159026	0.066667	35.714286	-1	-84.60039	-10.165106	5.765919	61.944046	15.983024	0.65894	-0.1	14.240367	0.587095	0.641026	-0.956938	-0.009569	0.990431	99.043062	44.917447	-0.091264	50.625636	-66.666667	10.38848	10.502164	10.395395	10.584285	10.441667	10.475	10.475	10.172059	10.172059	10.441667	10.496086	10.417293	10.390833	10.430753	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	10.425	10.425	10.4	10.3875	-0.131618	0.735086	10.47	-0.044074	10.48	-0.000769	0.070711	10.469231	0.005	0.294482	2.845239	0.15	-8,658.326846	-461.941868	124,970
2020-09-02T00:00:00	21STCENMGM	INE253B01015	EQ	10.35	10.35	10.15	10.2	15	1,440	CASH	NSE	2,020	sep	22.181434	215.745023	0	20.5	1.019704	10.85	544	10.1	556	105.0525	0.2	312.75	null	null	1.473069	11	-0.714266	13,451.593056	26,903.186074	10	2.322388	1.0086	-0.699875	13,451.593019	3.193744	0.979852	1	20.523262	27.034458	0.071795	35.714286	-0.75	-221.243523	-18.946447	19.654173	60.653087	20.154392	0.811873	-0.3	13.533346	0.54516	0.69123	-2.857143	-0.028571	0.971429	97.142857	40.526776	-0.090606	44.568825	-86.666667	10.358083	10.48267	10.395543	10.574618	10.425	10.425	10.475	10.85	-10.85	10.425	10.442377	10.374838	10.39375	10.415161	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.2625	10.25	10.233333	10.225	-0.093424	0.711513	10.41	-0.352585	10.49	-0.006154	0.124097	10.403846	0.0154	0.287734	2.820917	0.2	-8,665.826846	-498.083989	124,955
2020-09-03T00:00:00	21STCENMGM	INE253B01015	EQ	10.1	10.4	10	10.35	2,316	1,440	CASH	NSE	2,020	sep	22.138885	231.063192	0	20.4	1.04	10.65	545	10.1	556	104	0.4	312.25	null	null	1.474477	11	-0.601657	15,628.521426	31,257.04282	10	2.336987	1.01494	-0.798754	15,628.521394	3.217142	1.32759	1	21.071671	26.537346	0.067308	-50	0.625	-168.178202	-7.617645	28.200984	65.317949	21.830079	0.903882	-0.05	12.225945	0.50622	0.648268	-0.480769	-0.004808	0.995192	99.519231	46.191177	-0.089994	51.946306	-58.823529	10.349554	10.474111	10.39753	10.568968	10.408333	10.425	10.425	10.836	-10.836	10.408333	10.393958	10.365257	10.396875	10.410323	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	10.2125	10.2	10.25	10.275	-0.038064	0.692206	10.391429	-0.42184	10.487143	-0.007363	0.102956	10.384066	0.0106	0.295753	2.857513	0.4	-6,928.826846	85.092778	127,271
2020-09-04T00:00:00	21STCENMGM	INE253B01015	EQ	10.55	10.55	10.55	10.55	6,071	1,440	CASH	NSE	2,020	sep	22.158934	243.961864	0	21.1	1	10.65	546	10.1	556	111.3025	0	312.15	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	20.639699	26.02441	0.059936	-50	0	94.949495	5.32941	15.024057	71.117684	20.75066	0.839319	0.1	15.329897	0.620061	0.576627	0.956938	0.009569	1.009569	100.956938	52.664705	-0.088901	60.01898	-35.294118	10.367066	10.479007	10.404318	10.568836	10.405	10.425	10.425	10.80256	-10.80256	10.405	10.383196	10.393559	10.401458	10.419462	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	200	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	10.55	10.55	10.55	10.55	1.010833	0.674161	10.4	-0.503686	10.514286	-0.008791	0.116619	10.391209	0.0136	0.288913	2.738513	0.2	-6,928.826846	315.929385	133,342
2020-09-07T00:00:00	21STCENMGM	INE253B01015	EQ	10.75	10.75	10.45	10.45	1,222	1,440	CASH	NSE	2,020	sep	21.866315	256.812308	0	21.2	1.028708	10.65	566	10.1	556	112.3375	0.3	311.95	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	19.181955	24.723906	0.062179	-50	-1	82.828283	-1.078729	0.231287	73.759882	19.215799	0.779368	-0.2	19.127117	0.775771	0.598101	-1.877934	-0.018779	0.981221	98.122066	49.460636	-0.087655	49.823397	-47.058824	10.370666	10.477135	10.412727	10.567624	10.398333	10.425	10.425	10.770458	-10.770458	10.398333	10.390576	10.400568	10.407292	10.422366	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	10.6	10.6	10.55	10.525	0.623916	0.686288	10.397143	-0.528869	10.517143	-0.009231	0.116619	10.387912	0.0136	0.289705	2.772297	0.3	-8,150.826846	-7.176492	132,120
2020-09-08T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.45	10.3	10.3	1,423	1,440	CASH	NSE	2,020	sep	21.402442	281.193928	0	20.75	1.014563	10.65	566	10.1	556	107.635	0.15	311.7	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	18.498921	23.851587	0.047756	-50	-1	-74.074074	-9.930607	9.619472	69.551219	22.310058	0.873699	-0.3	18.394495	0.720359	0.459281	-2.830189	-0.028302	0.971698	97.169811	45.034697	-0.08665	45.684524	-64.705882	10.355416	10.465707	10.425736	10.564418	10.39	10.425	10.425	10.75	-10.75	10.39	10.386954	10.379813	10.413958	10.416022	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	10.375	10.375	10.35	10.3375	0.774604	0.679814	10.362857	-0.705143	10.522857	-0.012308	0.12083	10.350549	0.0146	0.279726	2.715787	0.15	-9,573.826846	-591.476489	130,697
2020-09-09T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.5	10.15	10.45	537	1,440	CASH	NSE	2,020	sep	20.946192	301.828914	0	20.65	1.034483	10.65	566	10.1	556	106.575	0.35	311.7	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	18.45869	23.556375	0.023397	-50	-0.142857	-54.385965	-0.268031	17.935698	74.622207	24.114044	0.961292	0.05	16.779502	0.668905	0.224851	0.480769	0.004808	1.004808	100.480769	49.865984	-0.085455	52.455207	-47.058824	10.360571	10.464694	10.4371	10.563942	10.39	10.425	10.425	10.75	-10.75	10.39	10.389317	10.389163	10.420833	10.419892	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	10.4	10.325	10.366667	10.3875	0.644127	0.67167	10.358571	-0.77439	10.534286	-0.013516	0.087178	10.345055	0.0076	0.284746	2.724839	0.35	-9,190.255417	-654.692261	131,234
2020-09-10T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.6	10.3	10.45	7,607	1,440	CASH	NSE	2,020	sep	20.377878	-27.314148	0	20.9	1.029126	10.65	566	10.1	556	109.18	0.3	311.9	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	17.899322	22.859106	0.003205	-50	0	5.343511	-0.268031	10.627538	79.830269	22.306256	0.892628	-0.1	18.020514	0.721126	0.030779	-0.947867	-0.009479	0.990521	99.052133	49.865984	-0.084097	54.594117	-47.058824	10.365453	10.463746	10.441654	10.562753	10.396667	10.425	10.425	10.72	-10.72	10.396667	10.398368	10.397656	10.427708	10.423763	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	10.45	10.45	10.45	10.45	0.695647	0.673674	10.36	-0.7618	10.532857	-0.013297	0.08	10.346703	0.0064	0.285835	2.735265	0.3	-9,190.255417	-621.03578	131,234
2020-09-11T00:00:00	21STCENMGM	INE253B01015	EQ	10.6	10.6	10.25	10.25	2,442	1,440	CASH	NSE	2,020	sep	19.70786	-18.567228	0	20.85	1.034146	10.65	566	10.1	556	108.65	0.35	311.75	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	17.586038	21.73558	-0.009295	-50	-1	-48.119326	-12.201567	13.51334	75.049846	21.615826	0.878869	-0.25	16.469259	0.669617	-0.089258	-2.380952	-0.02381	0.97619	97.619048	43.899216	-0.083101	48.096392	-70.588235	10.345104	10.449956	10.438321	10.560088	10.391667	10.4	10.425	10.6912	-10.6912	10.391667	10.38734	10.369094	10.433125	10.414301	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	10.425	10.425	10.366667	10.3375	0.258797	0.672605	10.338571	-0.698848	10.497143	-0.012198	0.087178	10.326374	0.0076	0.290418	2.833351	0.35	-11,632.255417	-1,327.809422	128,792
2020-09-14T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.45	10.2	10.25	3,880	1,440	CASH	NSE	2,020	sep	19.166157	1.120568	0	20.65	1.02451	10.65	566	10.1	556	106.59	0.25	311.75	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	17.502729	20.923656	-0.034295	-50	-0.8	-85.990338	-12.201567	16.419713	65.362494	21.515475	0.866092	-0.2	15.446436	0.621787	-0.329332	-1.913876	-0.019139	0.980861	98.086124	43.899216	-0.082391	40.941314	-66.666667	10.326901	10.437055	10.432788	10.558797	10.391667	10.375	10.375	10.663552	-10.663552	10.391667	10.360493	10.344381	10.436667	10.405161	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.3375	10.325	10.3	10.2875	0.434875	0.68449	10.321429	-0.629599	10.464286	-0.010989	0.091652	10.31044	0.0084	0.287531	2.805184	0.25	-13,960.255417	-2,236.961419	128,792
2020-09-15T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.25	10.05	10.1	1,376	1,440	CASH	NSE	2,020	sep	18.875196	1.618551	1	20.3	1.0199	10.65	566	10.1	582	103.0125	0.2	311.6	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	18.010054	20.817958	-0.067628	14.285714	-0.75	-169.477912	-20.478164	24.605286	78.160079	24.231868	0.954229	-0.25	14.661936	0.577374	-0.649431	-2.415459	-0.024155	0.975845	97.584541	39.760918	-0.082282	36.756258	-86.666667	10.291919	10.41531	10.42025	10.554888	10.386667	10.325	10.375	10.63701	-10.63701	10.386667	10.310358	10.29589	10.436458	10.386344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.1625	10.15	10.133333	10.125	0.542018	0.695223	10.247143	-1.095412	10.495714	-0.019121	0.134164	10.228022	0.018	0.281279	2.784942	0.2	-14,648.255417	-2,624.436197	127,416
2020-09-16T00:00:00	21STCENMGM	INE253B01015	EQ	10.1	10.3	10	10.3	53,868	1,440	CASH	NSE	2,020	sep	18.535628	5.151891	1	20.3	1.03	10.65	566	10.1	582	103	0.3	311.65	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	18.481142	20.71981	-0.080128	-50	0.666667	-106.338798	-6.11456	24.605286	88.956067	22.394556	0.88607	0.1	13.550237	0.536133	-0.769468	0.980392	0.009804	1.009804	100.980392	46.94272	-0.082143	46.164063	-60	10.285481	10.407871	10.409842	10.55352	10.388333	10.325	10.375	10.61153	-10.61153	10.388333	10.273598	10.290132	10.434375	10.380753	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	10.175	10.15	10.2	10.225	0.675218	0.743702	10.254286	-0.875109	10.452857	-0.015275	0.11225	10.239011	0.0126	0.282616	2.743848	0.3	39,219.744583	14,595.454684	181,284
2020-09-17T00:00:00	21STCENMGM	INE253B01015	EQ	10.5	10.5	10.1	10.5	9,265	1,440	CASH	NSE	2,020	sep	18.023926	16.393428	0	20.6	1.039604	10.65	566	10.1	582	106.05	0.4	311.9	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	17.747954	19.739196	-0.069551	-50	0	6.57277	5.959534	8.216499	88.276399	20.195785	0.822779	0.15	17.128995	0.697837	-0.667774	1.449275	0.014493	1.014493	101.449275	52.979767	-0.081454	55.542103	-33.333333	10.304881	10.413814	10.39924	10.552922	10.396667	10.325	10.375	10.587068	-10.587068	10.396667	10.279114	10.321821	10.431458	10.387957	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	10.4	10.3	10.366667	10.4	0.510374	0.769644	10.312857	-0.358881	10.394286	-0.006264	0.128841	10.306593	0.0166	0.291001	2.771437	0.4	48,484.744583	23,261.050527	190,549
2020-09-18T00:00:00	21STCENMGM	INE253B01015	EQ	10.6	10.65	10.3	10.3	4,873	1,440	CASH	NSE	2,020	sep	17.389476	11.080839	1	20.95	1.033981	10.65	566	10.1	582	109.695	0.35	311.95	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	16.635643	18.612879	-0.051603	-50	-0.857143	46.323529	-5.607019	2.175605	88.885011	18.485525	0.764009	-0.25	19.307758	0.797992	-0.495903	-2.369668	-0.023697	0.976303	97.630332	47.19649	-0.080806	46.111253	-60	10.297697	10.406472	10.385428	10.551598	10.398333	10.325	10.375	10	10	10.398333	10.291594	10.313692	10.426458	10.38172	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.4625	10.475	10.416667	10.3875	0.684239	0.762675	10.312857	-0.26444	10.372857	-0.004615	0.128062	10.308242	0.0164	0.295215	2.866166	0.35	43,611.744583	23,140.926052	185,676
2020-09-21T00:00:00	21STCENMGM	INE253B01015	EQ	10.2	10.5	10.1	10.45	10,382	1,440	CASH	NSE	2,020	sep	16.736712	18.93518	1	20.6	1.039604	10.65	566	10.1	582	106.05	0.4	312.3	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	16.17639	18.349826	-0.041346	-50	0.625	0.885515	2.94969	10.206095	80.208727	21.460135	0.909437	0	17.485324	0.740992	-0.397412	0	0	1	100	51.474845	-0.0798	51.661619	-40	10.310151	10.40928	10.374837	10.550153	10.41	10.325	10.375	10.013	10.013	10.41	10.317986	10.334136	10.420417	10.385054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.3125	10.3	10.35	10.375	0.874426	0.742823	10.341429	-0.075555	10.358571	-0.001319	0.14	10.34011	0.0196	0.3027	2.896648	0.4	51,398.244583	23,465.586398	196,058
2020-09-22T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.45	10.4	10.4	621	1,440	CASH	NSE	2,020	sep	16.140931	23.63802	1	20.85	1.004808	10.65	566	10.1	582	108.68	0.05	312.4	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	15.74994	18.410806	-0.057692	-50	-1	43.454791	0.039972	10.206095	80.337491	21.19088	0.844477	0.1	17.26594	0.688064	-0.554324	0.970874	0.009709	1.009709	100.970874	50.019986	-0.078615	56.32643	-46.666667	10.315387	10.408681	10.363668	10.549173	10.413333	10.325	10.375	10.02574	10.02574	10.413333	10.345591	10.343284	10.413125	10.384409	0	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	10.425	10.425	10.416667	10.4125	0.59653	0.667167	10.332857	-0.277032	10.395714	-0.004835	0.08	10.328022	0.0064	0.28465	2.737017	0.05	50,777.244583	21,267.575958	195,437
2020-09-23T00:00:00	21STCENMGM	INE253B01015	EQ	10.2	10.4	10.2	10.4	759	1,440	CASH	NSE	2,020	sep	15.529177	43.44684	0	20.6	1.019608	10.65	566	10.1	582	106.08	0.2	312.35	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	16.144285	18.391992	-0.059936	-50	1	-29.613421	0.039972	21.270765	79.316191	25.23191	0.984157	-0.05	16.380609	0.638917	-0.575987	-0.478469	-0.004785	0.995215	99.521531	50.019986	-0.077279	61.708488	-46.666667	10.320322	10.408121	10.358437	10.548378	10.411667	10.325	10.375	10.038225	10.038225	10.411667	10.368749	10.35156	10.406458	10.383548	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.3	10.3	10.333333	10.35	0.818991	0.669447	10.34	-0.245552	10.395714	-0.004286	0.066332	10.335714	0.0044	0.278603	2.678879	0.2	51,536.244583	18,676.473873	195,437
2020-09-24T00:00:00	21STCENMGM	INE253B01015	EQ	10.4	10.4	10.2	10.2	132	1,440	CASH	NSE	2,020	sep	14.928382	82.260373	0	20.6	1.019608	10.65	566	10.1	582	106.08	0.2	312	null	null	1.473069	11	-0.714266	13,451.593056	26,903.186074	10	2.322388	1.0086	-0.699875	13,451.593019	3.193744	0.979852	1	16.510462	17.846208	-0.056731	-50	-1	-74.842767	-11.55639	21.270765	77.899906	23.911505	0.91386	-0.25	15.523399	0.59328	-0.545791	-2.392344	-0.023923	0.976077	97.607656	44.221805	-0.076318	58.887961	-73.333333	10.299999	10.394694	10.356637	10.543171	10.4	10.3	10.375	10.050461	10.050461	10.4	10.362435	10.322769	10.400208	10.369892	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	10.3	10.3	10.266667	10.25	1.224539	0.662711	10.322857	-0.176294	10.362857	-0.003077	0.089443	10.31978	0.008	0.272989	2.676361	0.2	51,404.244583	15,876.616304	195,305
2020-09-25T00:00:00	21STCENMGM	INE253B01015	EQ	10	10.3	10	10.15	3,282	1,440	CASH	NSE	2,020	sep	14.583186	103.243343	0	20.3	1.03	10.65	566	10.1	582	103	0.3	311.65	null	null	1.472591	11	-0.748352	12,795.551123	25,591.102207	10	2.317474	1.006466	-0.663302	12,795.551084	3.185906	0.88635	1	17.553648	18.026284	-0.072115	-100	0.5	-144.687045	-14.233048	31.115072	76.358058	27.244067	1.048585	-0.1	14.313424	0.550903	-0.694444	-0.97561	-0.009756	0.990244	99.02439	42.883476	-0.075784	55.244361	-76.923077	10.275553	10.378907	10.345563	10.537295	10.388333	10.3	10.325	10.65	-10.65	10.388333	10.328582	10.288755	10.393125	10.353763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.1125	10.15	10.15	10.15	1.931247	0.680522	10.288571	-0.289625	10.354286	-0.005055	0.12083	10.283516	0.0146	0.274918	2.708554	0.3	51,404.244583	13,287.891271	192,023
2020-09-28T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.3	10	10.25	4,212	1,440	CASH	NSE	2,020	sep	14.454609	185.752849	0	20.3	1.03	10.65	566	10.1	582	103	0.3	311.6	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	18.522321	18.490506	-0.08109	-42.857143	-0.166667	-94.791667	-7.242549	31.115072	78.375911	25.13427	0.973686	0	13.204983	0.511553	-0.781443	0	0	1	100	46.378726	-0.075334	53.619101	-61.538462	10.266124	10.370591	10.333101	10.535764	10.386667	10.3	10.325	10.637	-10.637	10.386667	10.293828	10.277434	10.385	10.344839	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.2125	10.15	10.183333	10.2	1.611686	0.710564	10.267143	-0.447024	10.368571	-0.007802	0.102956	10.259341	0.0106	0.27671	2.699607	0.3	54,212.244583	11,914.331824	196,235
2020-09-29T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.35	10.05	10.05	1,050	1,440	CASH	NSE	2,020	sep	14.23597	261.682624	1	20.4	1.029851	10.65	566	10.05	592	104.0175	0.3	311.2	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	19.094149	18.496735	-0.074679	-42.857143	-0.666667	-99.166667	-18.044654	26.527902	77.478534	23.199489	0.904137	-0.05	13.471456	0.525013	-0.721273	-0.49505	-0.00495	0.99505	99.50495	40.977673	-0.075446	52.307297	-92.307692	10.232832	10.349907	10.312738	10.527374	10.373333	10.275	10.325	10.62426	-10.62426	10.373333	10.243818	10.231616	10.375208	10.323118	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	10.175	10.2	10.15	10.125	1.990389	0.731265	10.217143	-0.635894	10.361429	-0.011099	0.115758	10.206044	0.0134	0.278373	2.769884	0.3	53,162.244583	9,935.209157	195,185
2020-09-30T00:00:00	21STCENMGM	INE253B01015	EQ	10.05	10.25	9.85	9.9	3,529	1,440	CASH	NSE	2,020	sep	13.880128	292.147499	1	20.1	1.040609	10.65	566	9.9	593	100.9625	0.4	310.6	null	null	1.470128	10	-0.889191	9,965.185244	19,930.370438	9	2.292535	0.995635	-0.457536	9,965.185194	3.146427	0.514553	1	20.312462	18.94925	-0.076923	-57.142857	-0.375	-163.558414	-25.090638	36.150539	73.046019	25.866967	1.039556	-0.4	12.130631	0.487512	-0.744879	-3.883495	-0.038835	0.961165	96.116505	37.454681	-0.076378	41.089719	-93.75	10.184205	10.320881	10.283357	10.510876	10.353333	10.2	10.25	10.611775	-10.611775	10.353333	10.16972	10.164732	10.36375	10.292581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.0125	10.05	10	9.975	1.821221	0.763254	10.14	-0.969528	10.36	-0.016923	0.124097	10.123077	0.0154	0.287061	2.899606	0.4	50,515.494583	7,380.219506	191,656
2020-10-01T00:00:00	21STCENMGM	INE253B01015	EQ	10.05	10.05	10.05	10.05	65	1,440	CASH	NSE	2,020	oct	13.449228	-41.622436	1	20.1	1	10.65	566	9.9	593	101.0025	0	310.25	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	21.443753	19.473241	-0.067628	-57.142857	0	-110.175439	-14.490344	36.150539	74.920135	24.867417	0.965302	-0.45	11.661879	0.45269	-0.655728	-4.285714	-0.042857	0.957143	95.714286	42.754828	-0.077572	46.240211	-75	10.159198	10.303405	10.258489	10.50416	10.341667	10.2	10.25	10.581304	-10.581304	10.341667	10.104968	10.133936	10.350833	10.273011	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	10.05	10.05	10.05	10.05	-0.243215	0.74415	10.088571	-1.296804	10.382857	-0.022637	0.116619	10.065934	0.0136	0.277271	2.758914	0.15	50,515.494583	5,664.067421	191,721
2020-10-05T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.25	9.9	10.05	3,170	1,440	CASH	NSE	2,020	oct	13.019375	-19.858688	1	20.15	1.035354	10.65	566	9.9	593	101.475	0.35	309.85	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	21.211849	19.610952	-0.069231	-57.142857	-0.571429	-86.494253	-14.490344	18.197093	78.760499	22.666495	0.896351	-0.25	15.687231	0.620355	-0.67252	-2.427184	-0.024272	0.975728	97.572816	42.754828	-0.078949	43.359329	-75	10.136859	10.287056	10.241621	10.49653	10.328333	10.2	10.25	10.552052	-10.552052	10.328333	10.05912	10.107623	10.336875	10.254194	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	10.1125	10.075	10.066667	10.0625	-0.545174	0.768428	10.042857	-1.573664	10.4	-0.027473	0.111355	10.015385	0.0124	0.282466	2.810605	0.35	50,062.63744	4,302.999075	191,721
2020-10-06T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	10.2	9.85	9.95	2,852	1,440	CASH	NSE	2,020	oct	12.650731	-0.865217	1	20.05	1.035533	10.6	567	9.9	593	100.47	0.35	309.15	null	null	1.47063	10	-0.865213	10,476.111215	20,952.222382	9	2.297573	0.997823	-0.501405	10,476.111167	3.154362	0.579517	1	21.196838	19.83899	-0.09391	-78.571429	0.142857	-111.021505	-19.748397	21.001693	77.615442	21.937198	0.882326	-0.5	14.322126	0.576044	-0.91414	-4.784689	-0.047847	0.952153	95.215311	40.125802	-0.080692	44.368202	-87.5	10.104461	10.265311	10.222692	10.478506	10.305	10.2	10.25	10.52397	-10.52397	10.305	10.019808	10.067146	10.3225	10.229785	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	9.975	10.025	10	9.9875	-0.53225	0.781164	9.955714	-2.246605	10.465714	-0.039231	0.063246	9.916484	0.004	0.28729	2.887334	0.35	48,840.351726	2,966.107563	188,869
2020-10-07T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	10.05	9.8	10.05	3,573	1,440	CASH	NSE	2,020	oct	12.368198	21.248921	1	19.85	1.02551	10.55	569	9.9	593	98.49	0.25	308.6	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	21.383822	19.565888	-0.099359	-85.714286	0.6	-107.648953	-12.311067	23.81462	46.797152	21.81566	0.869303	-0.35	13.423571	0.534898	-0.968629	-3.365385	-0.033654	0.966346	96.634615	43.844466	-0.082441	47.452904	-70.588235	10.087953	10.25142	10.194103	10.468178	10.286667	10.2	10.225	10.497011	-10.497011	10.286667	9.998258	10.050597	10.309583	10.213333	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	9.95	9.925	9.966667	9.9875	-0.576404	0.797448	9.927143	-2.340898	10.458571	-0.040879	0.063246	9.886264	0.004	0.284626	2.832101	0.25	52,413.351726	3,286.414894	192,442
2020-10-08T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.25	9.85	10.1	2,860	1,440	CASH	NSE	2,020	oct	12.160835	35.105874	1	20.1	1.040609	10.55	569	9.9	593	100.9625	0.4	308.3	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	20.381323	18.508483	-0.11891	-85.714286	-0.375	-53.111679	-8.676622	7.348825	38.308246	19.687376	0.80721	-0.3	16.991881	0.696691	-1.160318	-2.884615	-0.028846	0.971154	97.115385	45.661689	-0.084027	45.25484	-64.705882	10.079591	10.241651	10.163013	10.463213	10.276667	10.175	10.225	10.45519	-10.45519	10.276667	9.997984	10.045962	10.297917	10.20129	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	10.1125	10.05	10.066667	10.075	-0.34857	0.808583	9.947143	-1.913345	10.381429	-0.033407	0.04899	9.913736	0.0024	0.292867	2.899675	0.4	53,128.351726	3,346.18472	195,302
2020-10-09T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.3	9.9	10.15	1,258	1,440	CASH	NSE	2,020	oct	12.07147	50.479718	1	20.2	1.040404	10.55	575	9.9	593	101.97	0.4	307.9	null	null	1.472591	11	-0.748352	12,795.551123	25,591.102207	10	2.317474	1.006466	-0.663302	12,795.551084	3.185906	0.88635	1	19.18538	17.680885	-0.137821	-85.714286	-0.375	-20.289855	-5.016808	3.638132	32.18973	17.815629	0.749552	-0.05	16.564822	0.696927	-1.345095	-0.490196	-0.004902	0.995098	99.509804	47.491596	-0.08531	52.168994	-50	10.078602	10.235738	10.134135	10.457474	10.263333	10.175	10.15	10.415879	-10.415879	10.263333	10.017392	10.051749	10.285208	10.193118	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	10.1625	10.1	10.116667	10.125	0.003452	0.808392	9.962857	-1.680614	10.344286	-0.029341	0.066332	9.933516	0.0044	0.300519	2.960783	0.4	53,442.851726	3,166.505584	196,560
2020-10-12T00:00:00	21STCENMGM	INE253B01015	EQ	10.15	10.15	9.95	10.1	563	1,440	CASH	NSE	2,020	oct	12.236081	66.492127	1	20.1	1.020101	10.55	575	9.9	593	100.9925	0.2	307.5	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	18.074863	16.912401	-0.153205	-78.571429	-0.25	-42	-8.340975	3.638132	43.820813	16.948003	0.696013	-0.05	15.758111	0.647147	-1.49665	-0.492611	-0.004926	0.995074	99.507389	45.829512	-0.086436	57.256107	-53.846154	10.071791	10.22698	10.1075	10.450925	10.25	10.15	10.125	10.378926	-10.378926	10.25	10.040785	10.04849	10.271875	10.182581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.0875	10.05	10.066667	10.075	0.189123	0.804193	9.991429	-1.208699	10.265714	-0.021099	0.067823	9.97033	0.0046	0.29334	2.904352	0.2	53,724.351726	2,894.70452	195,997
2020-10-13T00:00:00	21STCENMGM	INE253B01015	EQ	10.1	10.3	9.9	9.95	8,683	1,440	CASH	NSE	2,020	oct	12.668929	72.845571	0	20.2	1.040404	10.55	575	9.9	593	101.97	0.4	307	null	null	1.47063	10	-0.865213	10,476.111215	20,952.222382	9	2.297573	0.997823	-0.501405	10,476.111167	3.154362	0.579517	1	17.318662	16.731473	-0.150962	-71.428571	-0.375	-44.722222	-17.651953	7.488051	32.269212	15.339046	0.646297	-0.3	17.822175	0.750922	-1.478064	-2.926829	-0.029268	0.970732	97.073171	41.174023	-0.087781	50.014739	-75	10.047216	10.209111	10.088814	10.439573	10.233333	10.15	10.1	10.34419	-10.34419	10.233333	10.043942	10.019147	10.257292	10.163226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.0625	10.1	10.05	10.025	0.040731	0.801646	9.984286	-0.988412	10.208571	-0.017253	0.067823	9.967033	0.0046	0.300958	3.024705	0.4	47,212.101726	448.278674	187,314
2020-10-14T00:00:00	21STCENMGM	INE253B01015	EQ	9.85	10.1	9.8	9.8	8,900	1,440	CASH	NSE	2,020	oct	13.183755	82.609798	0	19.9	1.030612	10.55	575	9.8	602	98.98	0.3	306.45	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	16.096176	16.303319	-0.155128	-92.857143	-0.166667	-162.998405	-25.772236	0.203852	26.419221	16.620552	0.700133	-0.25	16.552927	0.697285	-1.522587	-2.487562	-0.024876	0.975124	97.512438	37.113882	-0.08965	44.749029	-100	10.006575	10.182716	10.066346	10.423646	10.215	10.025	10.1	10.311539	-10.311539	10.215	10.012809	9.966989	10.240208	10.135269	0	0	0	0	0	0	0	0	0	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	9.8875	9.95	9.9	9.875	0.142903	0.814838	9.951429	-0.900288	10.155714	-0.015714	0.128841	9.935714	0.0166	0.30089	3.070303	0.3	38,312.101726	-3,425.102688	178,414
2020-10-15T00:00:00	21STCENMGM	INE253B01015	EQ	9.8	9.95	9.65	9.7	3,056	1,440	CASH	NSE	2,020	oct	13.718815	50.461248	1	19.6	1.031088	10.55	575	9.7	603	96.0175	0.3	305.95	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	15.699641	16.626645	-0.177885	-100	-0.333333	-227.350427	-30.679854	10.54469	24.821929	18.99825	0.800124	-0.2	15.373822	0.647479	-1.749905	-2.020202	-0.020202	0.979798	97.979798	34.660073	-0.092162	43.768697	-92.857143	9.957663	10.151573	10.042784	10.407247	10.198333	9.975	10	10.3	-10.3	10.198333	9.950269	9.904007	10.22	10.102043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.775	9.8	9.766667	9.75	0.206339	0.844189	9.881429	-1.202405	10.154286	-0.020989	0.171464	9.86044	0.0294	0.300826	3.1013	0.3	36,274.768392	-5,346.537243	175,358
2020-10-16T00:00:00	21STCENMGM	INE253B01015	EQ	9.6	9.7	9.55	9.55	900	1,440	CASH	NSE	2,020	oct	14.312488	-40.986449	1	19.25	1.015707	10.55	575	9.55	604	92.635	0.15	305.15	null	null	1.466464	10	-0.99217	7,022.347371	14,044.694672	9	2.256541	0.980003	-0.124895	7,022.3473	3.090307	0.125881	1	15.773866	17.148094	-0.184936	-85.714286	-0.333333	-244.270833	-37.368986	16.738788	26.193267	20.759078	0.842972	-0.5	14.805927	0.60123	-1.825487	-4.975124	-0.049751	0.950249	95.024876	31.315507	-0.095533	37.8395	-100	9.895055	10.112762	10.011126	10.372215	10.171667	9.9	9.95	10.248	-10.248	10.171667	9.858669	9.822599	10.19625	10.060215	0	0	0	0	0	0	0	0	0	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	9.6	9.625	9.6	9.5875	0.117779	0.874089	9.78	-1.718358	10.17	-0.03	0.191311	9.75	0.0366	0.290053	3.037203	0.15	35,374.768392	-5,932.893448	174,458
2020-10-19T00:00:00	21STCENMGM	INE253B01015	EQ	9.55	9.7	9.45	9.7	841	1,440	CASH	NSE	2,020	oct	14.909776	-35.411397	1	19.15	1.026455	10.5	584	9.55	604	91.665	0.25	304.3	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	16.255491	17.67482	-0.172756	-92.857143	0.6	-167.836257	-24.437559	22.516624	19.954904	21.955448	0.88276	-0.35	13.885318	0.558285	-1.710134	-3.482587	-0.034826	0.965174	96.517413	37.781221	-0.099164	39.829306	-72.222222	9.857559	10.086132	9.982969	10.341754	10.143333	9.85	9.9	10.1782	-10.1782	10.143333	9.77745	9.779613	10.17125	10.029785	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	9.6	9.575	9.616667	9.6375	0.144971	0.910715	9.748571	-1.649159	10.122857	-0.028791	0.131909	9.71978	0.0174	0.287192	2.960742	0.25	36,215.768392	-5,365.821582	175,299
2020-10-20T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.7	9.55	9.7	289	1,440	CASH	NSE	2,020	oct	15.397732	-34.689236	1	19.25	1.015707	10.5	584	9.55	604	92.635	0.15	303.55	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	16.702715	18.507589	-0.180769	-92.857143	0	-117.824329	-24.437559	22.516624	21.034118	21.107419	0.819706	-0.25	13.348997	0.518408	-1.793209	-2.512563	-0.025126	0.974874	97.487437	37.781221	-0.10294	41.014181	-70.588235	9.824089	10.061221	9.951786	10.316257	10.118333	9.85	9.875	10.090816	-10.090816	10.118333	9.71868	9.743166	10.145625	10.001183	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	9.6625	9.625	9.65	9.6625	0.497237	0.910637	9.704286	-1.819002	10.117143	-0.031758	0.08	9.672527	0.0064	0.277393	2.859717	0.15	36,504.768392	-4,554.081129	175,299
2020-10-21T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.8	9.55	9.7	2,194	1,440	CASH	NSE	2,020	oct	15.78112	-25.140137	1	19.35	1.026178	10.5	584	9.55	604	93.59	0.25	302.95	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	16.466153	18.954953	-0.188782	-28.571429	0	-85.446009	-24.437559	13.390847	27.241275	19.738976	0.761155	-0.35	15.076843	0.581379	-1.876633	-3.482587	-0.034826	0.965174	96.517413	37.781221	-0.106767	41.701828	-70.588235	9.794282	10.037916	9.927333	10.296859	10.098333	9.85	9.875	10.013918	-10.013918	10.098333	9.682163	9.712497	10.119375	9.974194	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	9.6875	9.675	9.683333	9.6875	0.429656	0.921968	9.648571	-2.183737	10.144286	-0.038132	0.06	9.61044	0.0036	0.275436	2.839545	0.25	36,943.568392	-3,668.379932	175,299
2020-10-22T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.7	9.55	9.65	569	1,440	CASH	NSE	2,020	oct	16.313016	-17.70487	1	19.25	1.015707	10.5	584	9.55	604	92.635	0.15	302.15	null	null	1.467538	10	-0.974745	7,760.894084	15,521.788104	9	2.266958	0.984527	-0.223323	7,760.89402	3.106445	0.229109	1	16.246488	18.729169	-0.196474	-28.571429	-0.333333	-86.953808	-27.287271	13.390847	26.742534	18.945326	0.706787	-0.45	14.470644	0.539852	-1.956466	-4.455446	-0.044554	0.955446	95.544554	36.356364	-0.110693	46.868723	-76.470588	9.761561	10.012889	9.904042	10.265576	10.071667	9.85	9.875	9.946248	-9.946248	10.071667	9.657386	9.677856	10.093125	9.945269	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	9.65	9.625	9.633333	9.6375	0.291792	0.927053	9.607143	-2.296896	10.128571	-0.04011	0.05831	9.567033	0.0034	0.266476	2.761411	0.15	37,133.235059	-2,912.210055	174,730
2020-10-23T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.7	9.6	9.6	8	1,440	CASH	NSE	2,020	oct	16.741482	-11.225213	1	19.3	1.010417	10.5	584	9.55	604	93.12	0.1	301.3	null	null	1.467004	10	-0.984688	7,382.390817	14,764.781566	9	2.261763	0.982271	-0.174327	7,382.390749	3.098387	0.177038	1	16.042514	18.619676	-0.207051	-28.571429	-1	-74.408602	-30.125192	13.390847	20.298564	18.413779	0.656302	-0.55	14.064643	0.501291	-2.067332	-5.418719	-0.054187	0.945813	94.581281	34.937404	-0.114757	50.518421	-82.352941	9.726219	9.986251	9.883507	10.231279	10.043333	9.85	9.875	9.886698	-9.886698	10.043333	9.634931	9.63977	10.067292	9.914839	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	9.65	9.65	9.633333	9.625	-0.000535	0.924307	9.564286	-2.391182	10.107143	-0.041758	0.04	9.522527	0.0016	0.254585	2.651927	0.1	37,125.235059	-2,340.666918	174,722
2020-10-26T00:00:00	21STCENMGM	INE253B01015	EQ	9.5	9.75	9.5	9.75	119	1,440	CASH	NSE	2,020	oct	16.773879	-0.224241	1	19.25	1.026316	10.5	584	9.55	604	92.625	0.25	300.8	null	null	1.46859	10	-0.94758	8,577.114434	17,154.228809	9	2.277267	0.989005	-0.319519	8,577.114375	3.122499	0.337195	1	16.37965	18.881736	-0.207372	-28.571429	1	-54.517134	-15.554426	20.762418	22.297901	19.929833	0.709423	-0.35	13.076848	0.465484	-2.076513	-3.465347	-0.034653	0.965347	96.534653	42.222787	-0.118473	62.370987	-64.705882	9.713494	9.971009	9.86864	10.218705	10.026667	9.85	9.875	9.834294	-9.834294	10.026667	9.632497	9.634978	10.041875	9.895914	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	9.625	9.625	9.666667	9.6875	-0.256548	0.925356	9.558571	-2.315754	10.084286	-0.04044	0.05099	9.518132	0.0026	0.254258	2.60777	0.25	37,244.235059	-1,856.202279	174,841
2020-10-27T00:00:00	21STCENMGM	INE253B01015	EQ	9.75	9.75	9.6	9.65	1,423	1,440	CASH	NSE	2,020	oct	16.591993	11.160748	1	19.35	1.015625	10.5	584	9.55	604	93.6	0.15	300.2	null	null	1.467538	10	-0.974745	7,760.894084	15,521.788104	9	2.266958	0.984527	-0.223323	7,760.89402	3.106445	0.229109	1	16.692705	18.537014	-0.224038	-28.571429	-0.666667	-48.338174	-21.838045	20.762418	24.946499	19.06466	0.65875	-0.3	12.509169	0.432235	-2.249035	-3.015075	-0.030151	0.969849	96.984925	39.080978	-0.122088	63.027712	-76.470588	9.690024	9.950299	9.850772	10.200804	10.006667	9.85	9.875	9.788179	-9.788179	10.006667	9.634441	9.613991	10.016042	9.871613	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.6875	9.675	9.666667	9.6625	-0.256294	0.925356	9.547143	-2.164876	10.038571	-0.037802	0.05099	9.509341	0.0026	0.246811	2.557622	0.15	36,769.901726	-1,640.19078	173,418
2020-10-28T00:00:00	21STCENMGM	INE253B01015	EQ	9.5	9.8	9.5	9.8	1,244	1,440	CASH	NSE	2,020	oct	16.484015	31.647825	0	19.3	1.031579	10.5	584	9.55	604	93.1	0.3	299.9	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	17.491892	18.338636	-0.224038	-28.571429	1	-29.820628	-8.764427	27.881326	20.512401	20.284713	0.711697	0	11.439564	0.401361	-2.254693	0	0	1	100	45.617786	-0.125162	64.347682	-58.823529	9.688048	9.940602	9.831103	10.194939	9.996667	9.85	9.875	9.45	9.45	9.996667	9.65381	9.624143	9.990417	9.85828	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	9.65	9.65	9.7	9.725	-0.681779	0.928602	9.592857	-1.573664	9.95	-0.027473	0.073485	9.565385	0.0054	0.25061	2.557243	0.3	38,013.901726	-1,006.896005	174,662
2020-10-29T00:00:00	21STCENMGM	INE253B01015	EQ	9.65	9.8	9.65	9.8	257	1,440	CASH	NSE	2,020	oct	16.594842	38.908474	1	19.45	1.015544	10.5	584	9.55	604	94.57	0.15	299.4	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	18.233995	18.154429	-0.213462	-28.571429	1	4.713805	-8.764427	27.881326	17.53483	19.391881	0.660861	0.1	10.936051	0.372693	-2.153249	1.030928	0.010309	1.010309	101.030928	45.617786	-0.127723	65.127823	-58.823529	9.686785	9.931531	9.818401	10.184203	9.98	9.825	9.875	9.457	9.457	9.98	9.684406	9.634307	9.96375	9.845591	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	9.725	9.725	9.75	9.7625	-4.071552	0.928468	9.654286	-0.81216	9.838571	-0.014176	0.08124	9.64011	0.0066	0.243423	2.483912	0.15	38,270.901726	-574.512142	174,662
2020-10-30T00:00:00	21STCENMGM	INE253B01015	EQ	9.8	9.9	9.8	9.85	407	1,440	CASH	NSE	2,020	oct	16.842216	54.393667	0	19.7	1.010204	10.45	586	9.55	604	97.02	0.1	298.75	null	null	1.46962	10	-0.910947	9,479.177427	18,958.354802	9	2.287471	0.993436	-0.412523	9,479.177375	3.138471	0.452851	1	18.061135	17.689898	-0.188141	-28.571429	0.5	84.259259	-4.432351	15.813961	19.120318	18.797859	0.613657	0.3	13.664305	0.446072	-1.901892	3.141361	0.031414	1.031414	103.141361	47.783824	-0.129671	64.918318	-52.941176	9.692394	9.926271	9.806581	10.170586	9.958333	9.75	9.875	9.46386	9.46386	9.958333	9.723467	9.65347	9.936667	9.837204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.8375	9.85	9.85	9.85	-0.474392	0.923484	9.731429	0.025185	9.725714	0.00044	0.067823	9.731868	0.0046	0.233179	2.367298	0.1	38,270.901726	-345.399458	175,069
2020-11-02T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	10	9.7	10	633	1,440	CASH	NSE	2,020	nov	17.059899	72.196813	0	19.7	1.030928	10.45	586	9.55	604	97	0.3	298.45	null	null	1.471128	10	-0.839072	11,013.23292	22,026.465795	10	2.302585	1	-0.544021	11,013.232875	3.162278	0.648361	1	18.455337	17.275756	-0.155449	-28.571429	1	146.127946	7.474004	23.579959	30.557666	20.10684	0.669824	0.3	12.433776	0.41421	-1.572633	3.092784	0.030928	1.030928	103.092784	53.737002	-0.130673	71.940712	-15.384615	9.716689	9.931028	9.79829	10.167746	9.948333	9.775	9.775	9.481306	9.481306	9.948333	9.780697	9.698555	9.910625	9.839892	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	9.85	9.85	9.9	9.925	-1.027473	0.912311	9.832857	0.887699	9.631429	0.015495	0.11225	9.848352	0.0126	0.237952	2.379518	0.3	38,903.901726	-18.8625	175,702
2020-11-03T00:00:00	21STCENMGM	INE253B01015	EQ	10	10	9.8	10	1,556	1,440	CASH	NSE	2,020	nov	17.247384	91.499835	1	19.8	1.020408	10.4	587	9.55	604	98	0.2	298	null	null	1.471128	10	-0.839072	11,013.23292	22,026.465795	10	2.302585	1	-0.544021	11,013.232875	3.162278	0.648361	1	18.821381	17.260511	-0.112179	-21.428571	0	164.652372	7.474004	23.579959	62.594432	18.885792	0.62198	0.3	11.678698	0.384623	-1.135553	3.092784	0.030928	1.030928	103.092784	53.737002	-0.13085	79.285566	-0	9.73913	9.935478	9.790588	10.163081	9.933333	9.775	9.725	9.512427	9.512427	9.933333	9.844716	9.738996	9.885625	9.843226	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	9.95	9.9	9.933333	9.95	-1.016763	0.909377	9.911429	1.454119	9.581429	0.025385	0.091652	9.936813	0.0084	0.235241	2.35241	0.2	40,459.901726	611.526483	175,702
2020-11-04T00:00:00	21STCENMGM	INE253B01015	EQ	10	10	10	10	41	1,440	CASH	NSE	2,020	nov	17.544193	100.772402	1	20	1	10.4	588	9.55	604	100	0	297.6	null	null	1.471128	10	-0.839072	11,013.23292	22,026.465795	10	2.302585	1	-0.544021	11,013.232875	3.162278	0.648361	1	19.16128	17.467573	-0.077564	85.714286	0	162.858633	7.474004	23.579959	83.972638	18.885792	0.577553	0.3	11.678698	0.35715	-0.785918	3.092784	0.030928	1.030928	103.092784	53.737002	-0.130314	80.153209	-0	9.759855	9.93964	9.790425	10.159053	9.92	9.775	9.725	9.541682	9.541682	9.92	9.90391	9.775222	9.863542	9.847527	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	10	10	10	-1.25317	0.893638	9.97	1.781262	9.565714	0.031099	0.087178	10.001099	0.0076	0.218438	2.18438	0	40,459.901726	813.819568	175,702
2020-11-05T00:00:00	21STCENMGM	INE253B01015	EQ	9.95	10.15	9.85	10	957	1,440	CASH	NSE	2,020	nov	17.981825	120.974729	1	20	1.030457	10.25	591	9.55	604	99.9775	0.3	297.2	null	null	1.471128	10	-0.839072	11,013.23292	22,026.465795	10	2.302585	1	-0.544021	11,013.232875	3.162278	0.648361	1	19.4769	17.866195	-0.050641	92.857143	0.166667	127.389118	7.474004	23.579959	93.102411	17.081241	0.536299	0.35	10.56279	0.331639	-0.51322	3.626943	0.036269	1.036269	103.626943	53.737002	-0.129163	79.186253	-21.428571	9.778991	9.943534	9.789477	10.155125	9.906667	9.8	9.8	9.569181	9.569181	9.906667	9.951685	9.807626	9.845208	9.852688	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	9.9875	10	10	10	-1.749362	0.884971	9.998571	1.74981	9.601429	0.030549	0.06	10.029121	0.0036	0.224264	2.242639	0.3	40,459.901726	822.592233	175,702
2020-11-09T00:00:00	21STCENMGM	INE253B01015	EQ	9.8	9.8	9.8	9.8	247	1,440	CASH	NSE	2,020	nov	18.64594	129.407472	0	19.6	1	10.25	591	9.55	604	96.04	0	296.8	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	20.088839	18.395777	-0.038462	92.857143	0	13.448607	-10.770418	28.044046	89.292851	17.589599	0.547992	0.2	9.884695	0.307951	-0.38994	2.083333	0.020833	1.020833	102.083333	44.614791	-0.128009	66.644796	-53.846154	9.771683	9.934274	9.78958	10.146354	9.893333	9.8	9.825	9.615646	9.615646	9.893333	9.962766	9.800298	9.830833	9.845806	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	9.8	9.8	9.8	9.8	-0.101577	0.856103	9.984286	1.561081	9.63	0.027253	0.08	10.011538	0.0064	0.222531	2.270722	0.2	40,459.901726	751.399939	175,455
2020-11-10T00:00:00	21STCENMGM	INE253B01015	EQ	9.8	9.9	9.65	9.8	2,722	1,440	CASH	NSE	2,020	nov	19.525686	137.725008	0	19.55	1.025907	10.25	591	9.55	604	95.535	0.25	296.45	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	21.473064	18.969609	-0.016346	42.857143	0	-1.444788	-10.770418	39.467998	64.633951	20.963107	0.658849	0.05	9.098423	0.285954	-0.165886	0.512821	0.005128	1.005128	100.512821	44.614791	-0.126833	63.386243	-53.846154	9.765406	9.925611	9.790064	10.138853	9.881667	9.8	9.825	10.15	-10.15	9.881667	9.94565	9.794406	9.819583	9.839785	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	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	9.7875	9.775	9.783333	9.7875	-0.143109	0.847701	9.967143	1.347147	9.661429	0.023516	0.09798	9.990659	0.0096	0.224493	2.290743	0.25	41,004.301726	827.184915	175,455
2020-11-11T00:00:00	21STCENMGM	INE253B01015	EQ	9.8	9.95	9.65	9.7	2,098	1,440	CASH	NSE	2,020	nov	20.204759	162.494966	0	19.6	1.031088	10.15	599	9.55	604	96.0175	0.3	295.9	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	22.221276	19.233882	0.005449	42.857143	-0.333333	-15.909091	-18.766903	31.94803	43.209717	19.009056	0.611789	0.05	9.803888	0.315529	0.055371	0.518135	0.005181	1.005181	100.518135	40.616549	-0.12588	57.466666	-69.230769	9.74757	9.911056	9.784784	10.12227	9.863333	9.8	9.825	10.14	-10.14	9.863333	9.903043	9.77163	9.810208	9.828065	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	9.775	9.8	9.766667	9.75	-0.142073	0.834234	9.921429	0.94435	9.707143	0.016484	0.12	9.937912	0.0144	0.229886	2.369961	0.3	39,605.635059	337.958928	173,357
2020-11-12T00:00:00	21STCENMGM	INE253B01015	EQ	9.6	9.85	9.55	9.85	1,307	1,440	CASH	NSE	2,020	nov	20.636708	171.982875	0	19.4	1.031414	10.15	599	9.55	604	94.0675	0.3	295.7	null	null	1.46962	10	-0.910947	9,479.177427	18,958.354802	9	2.287471	0.993436	-0.412523	9,479.177375	3.138471	0.452851	1	23.421814	19.732164	0.017628	42.857143	0.833333	-34.146341	-3.747767	39.028805	40.19689	20.315809	0.66809	0.05	8.909514	0.292991	0.179211	0.510204	0.005102	1.005102	100.510204	48.126116	-0.124698	58.636463	-46.153846	9.750494	9.907117	9.782578	10.118812	9.856667	9.8	9.825	10.1302	-10.1302	9.856667	9.867382	9.779421	9.80375	9.827204	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	9.7125	9.7	9.75	9.775	-0.145039	0.813436	9.907143	0.692553	9.75	0.012088	0.09798	9.919231	0.0096	0.234894	2.384714	0.3	40,912.635059	522.961122	174,664
2020-11-13T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.7	9.7	9.7	954	1,440	CASH	NSE	2,020	nov	20.719959	195.987791	0	19.4	1	10.15	599	9.55	604	94.09	0	295.5	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	24.536599	20.458125	0.035256	42.857143	0	-74.127557	-15.284833	39.028805	36.916788	19.364583	0.620369	-0.1	8.492354	0.272063	0.358914	-1.020408	-0.010204	0.989796	98.979592	42.357584	-0.123702	51.656761	-69.230769	9.734736	9.893754	9.779262	10.113494	9.85	9.825	9.825	10.106992	-10.106992	9.85	9.82798	9.759556	9.798958	9.817097	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	9.7	9.7	9.7	9.7	-0.199173	0.797638	9.841429	0.05037	9.83	0.000879	0.06	9.842308	0.0036	0.22883	2.359077	0.15	40,912.635059	551.101917	173,710
2020-11-14T00:00:00	21STCENMGM	INE253B01015	EQ	9.55	9.85	9.55	9.85	428	1,440	CASH	NSE	2,020	nov	20.50729	214.395606	0	19.4	1.031414	10.15	599	9.55	604	94.0675	0.3	295.3	null	null	1.46962	10	-0.910947	9,479.177427	18,958.354802	9	2.287471	0.993436	-0.412523	9,479.177375	3.138471	0.452851	1	24.049723	20.371214	0.049038	42.857143	1	-44.990548	-2.10483	17.720338	38.554565	17.590618	0.576057	0	12.294818	0.40263	0.499706	0	0	1	100	48.947585	-0.122445	57.712347	-46.153846	9.739531	9.890931	9.780131	10.110148	9.843333	9.825	9.825	10.084712	-10.084712	9.843333	9.805858	9.769877	9.79625	9.817097	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	9.7	9.7	9.75	9.775	-0.722518	0.821826	9.832857	-0.088147	9.852857	-0.001538	0.067823	9.831319	0.0046	0.233914	2.374761	0.3	41,340.635059	648.695705	174,138
2020-11-17T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.95	9.7	9.85	689	1,440	CASH	NSE	2,020	nov	20.306219	233.75509	0	19.65	1.025773	10.15	599	9.55	604	96.515	0.25	295.1	null	null	1.46962	10	-0.910947	9,479.177427	18,958.354802	9	2.287471	0.993436	-0.412523	9,479.177375	3.138471	0.452851	1	22.764084	20.127988	0.064744	42.857143	0.6	8.606557	-2.10483	6.050772	41.933621	16.254303	0.53491	-0.15	14.39951	0.473871	0.660519	-1.5	-0.015	0.985	98.5	48.947585	-0.120957	58.663142	-46.153846	9.744188	9.888291	9.789333	10.106844	9.836667	9.85	9.825	10.063324	-10.063324	9.836667	9.800343	9.779403	9.795833	9.817527	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	9.8	9.825	9.833333	9.8375	-0.31769	0.809751	9.807143	-0.440728	9.907143	-0.007692	0.073485	9.799451	0.0054	0.235063	2.386426	0.25	41,478.435059	673.493554	174,138
2020-11-18T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.95	9.7	9.9	967	1,440	CASH	NSE	2,020	nov	20.299025	246.682593	0	19.65	1.025773	10.15	599	9.55	604	96.515	0.25	295.05	null	null	1.470128	10	-0.889191	9,965.185244	19,930.370438	9	2.292535	0.995635	-0.457536	9,965.185194	3.146427	0.514553	1	21.570276	19.902135	0.076603	42.857143	0.8	14.583333	2.216878	6.050772	40.710373	15.025084	0.496702	-0.1	13.310559	0.440023	0.782119	-1	-0.01	0.99	99	51.108439	-0.119133	63.613835	-41.666667	9.754947	9.889046	9.800036	10.105624	9.835	9.85	9.85	10.042791	-10.042791	9.835	9.811111	9.797248	9.797708	9.821613	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.8125	9.825	9.85	9.8625	-0.318612	0.802103	9.81	-0.478503	9.918571	-0.008352	0.067823	9.801648	0.0046	0.23613	2.385151	0.25	42,058.635059	807.020532	175,105
2020-11-19T00:00:00	21STCENMGM	INE253B01015	EQ	9.85	9.85	9.75	9.85	1,464	1,440	CASH	NSE	2,020	nov	20.214318	260.959672	0	19.6	1.010256	10.15	599	9.55	604	96.0375	0.1	294.85	null	null	1.46962	10	-0.910947	9,479.177427	18,958.354802	9	2.287471	0.993436	-0.412523	9,479.177375	3.138471	0.452851	1	20.46174	19.261438	0.067949	-42.857143	0	-19.811321	-2.239256	6.050772	35.174525	14.32509	0.461223	-0.15	12.690442	0.408593	0.694035	-1.5	-0.015	0.985	98.5	48.880372	-0.117155	63.604138	-50	9.758723	9.886527	9.810583	10.102262	9.828333	9.85	9.85	10.023079	-10.023079	9.828333	9.82468	9.804184	9.801042	9.822581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	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	0	0	0	0	0	0	0	100	0	0	0	0	0	0	9.825	9.8	9.816667	9.825	-0.551174	0.78996	9.797143	-0.623303	9.938571	-0.010879	0.067823	9.786264	0.0046	0.229978	2.3348	0.15	43,522.635059	1,254.097884	173,641
2020-11-20T00:00:00	21STCENMGM	INE253B01015	EQ	9.85	10	9.7	9.75	1,619	1,440	CASH	NSE	2,020	nov	19.836358	277.966544	0	19.7	1.030928	10.15	599	9.55	604	97	0.3	294.5	null	null	1.46859	10	-0.94758	8,577.114434	17,154.228809	9	2.277267	0.989005	-0.319519	8,577.114375	3.122499	0.337195	1	19.754451	19.104894	0.049038	-42.857143	-0.333333	-17.610063	-10.630735	10.559692	29.503715	13.018736	0.428279	-0.25	16.092828	0.529408	0.500982	-2.5	-0.025	0.975	97.5	44.684632	-0.115307	62.117647	-66.666667	9.74992	9.877719	9.81875	10.094279	9.816667	9.85	9.85	10.004156	-10.004156	9.816667	9.824368	9.792453	9.805208	9.817527	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	9.825	9.85	9.816667	9.8	-0.43512	0.780851	9.764286	-0.84993	9.957143	-0.014835	0.04899	9.749451	0.0024	0.234979	2.410045	0.3	42,443.301726	979.560024	172,022
2020-11-23T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	9.9	9.6	9.8	1,988	1,440	CASH	NSE	2,020	nov	19.229138	-43.191471	0	19.5	1.03125	10.1	600	9.55	604	95.04	0.3	294.15	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	18.387424	18.604403	0.028526	-42.857143	-0.333333	-57.189542	-5.743294	0.616079	23.064036	14.835388	0.497687	0	14.653712	0.491593	0.291307	0	0	1	100	47.128353	-0.113425	58.355695	-58.333333	9.748461	9.872705	9.828539	10.08761	9.805	9.85	9.85	10	-10	9.805	9.818554	9.791575	9.810417	9.816452	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.8	9.75	9.766667	9.775	0.239243	0.75666	9.768571	-0.686257	9.924286	-0.011978	0.05099	9.756593	0.0026	0.239624	2.44514	0.3	43,105.968392	989.046654	174,010
2020-11-24T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.8	9.65	9.8	4,331	1,440	CASH	NSE	2,020	nov	18.573078	-14.732437	0	19.45	1.015544	10	615	9.55	604	94.57	0.15	293.85	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	17.118042	18.139661	0.002244	-42.857143	0.666667	-67.210145	-5.743294	0.616079	11.329224	14.153846	0.462138	0	13.980516	0.456479	0.022889	0	0	1	100	47.128353	-0.111508	63.77451	-58.333333	9.747398	9.868014	9.837789	10.08199	9.795	9.85	9.85	10	-10	9.795	9.811688	9.791124	9.816042	9.816129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	9.7375	9.725	9.75	9.7625	-0.192824	0.724195	9.778571	-0.472207	9.885714	-0.008242	0.05099	9.77033	0.0026	0.233222	2.379816	0.15	47,436.968392	2,281.059671	174,010
2020-11-25T00:00:00	21STCENMGM	INE253B01015	EQ	9.95	9.95	9.65	9.85	2,731	1,440	CASH	NSE	2,020	nov	18.008957	33.534735	0	19.6	1.031088	10	615	9.55	604	96.0175	0.3	293.75	null	null	1.46962	10	-0.910947	9,479.177427	18,958.354802	9	2.287471	0.993436	-0.412523	9,479.177375	3.138471	0.452851	1	16.926123	18.201511	0.000641	-42.857143	-0.333333	23.333333	-0.589492	14.431164	22.437559	12.879446	0.429128	0.15	17.223678	0.573873	0.006536	1.546392	0.015464	1.015464	101.546392	49.705254	-0.109422	61.02541	-50	9.75293	9.866852	9.845716	10.080082	9.791667	9.85	9.85	9.982	-9.982	9.791667	9.811623	9.800098	9.821458	9.819677	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	9.85	9.8	9.816667	9.825	-0.102741	0.674789	9.807143	-0.125925	9.835714	-0.002198	0.037417	9.804945	0.0014	0.237992	2.416161	0.3	48,347.301726	2,891.892905	176,741
2020-11-26T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	9.9	9.7	9.8	2,355	1,440	CASH	NSE	2,020	nov	17.55021	54.857161	0	19.6	1.020619	10	615	9.55	604	96.03	0.2	293.75	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	16.747911	18.418375	-0.003205	-42.857143	-0.5	28.571429	-5.547129	14.431164	20.222765	12.097427	0.398476	-0.05	16.177883	0.532882	-0.032667	-0.507614	-0.005076	0.994924	99.492386	47.226435	-0.107328	60.581753	-44.444444	9.751932	9.862539	9.849254	10.078916	9.791667	9.8	9.775	9.96472	-9.96472	9.791667	9.811302	9.799158	9.825833	9.820215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.825	9.8	9.8	9.8	-0.07008	0.655654	9.827143	0.176294	9.787143	0.003077	0.031623	9.83022	0.001	0.235278	2.400798	0.2	48,347.301726	2,878.879873	174,386
2020-11-27T00:00:00	21STCENMGM	INE253B01015	EQ	9.95	9.95	9.65	9.7	4,758	1,440	CASH	NSE	2,020	nov	17.145987	79.571806	0	19.6	1.031088	10	615	9.55	604	96.0175	0.3	293.75	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	16.582429	19.027747	-0.003205	28.571429	-0.833333	-33.333333	-14.708546	14.431164	17.016814	11.016855	0.370014	0	14.732834	0.494819	-0.032667	0	0	1	100	42.645727	-0.105486	53.914353	-66.666667	9.738772	9.852053	9.839704	10.077339	9.791667	9.8	9.775	9.55	9.55	9.791667	9.797876	9.780449	9.828125	9.814301	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.8125	9.8	9.766667	9.75	-0.013321	0.655654	9.798571	-0.012592	9.801429	-0.00022	0.04899	9.798352	0.0024	0.239901	2.473208	0.3	45,175.301726	1,602.56728	169,628
2020-12-01T00:00:00	21STCENMGM	INE253B01015	EQ	9.85	9.85	9.55	9.7	2,954	1,440	CASH	NSE	2,020	dec	16.774714	82.373003	0	19.4	1.031414	10	615	9.6	609	94.0675	0.3	293.9	null	null	1.468066	10	-0.962365	8,158.80363	16,317.607198	9	2.272126	0.986772	-0.271761	8,158.803568	3.114482	0.282388	1	15.52366	18.872468	-0.017628	-42.857143	-0.5	-134.218289	-14.708546	1.759665	16.89378	12.975176	0.443584	-0.15	13.439995	0.459475	-0.179633	-1.522843	-0.015228	0.984772	98.477157	42.645727	-0.103847	52.695807	-66.666667	9.727093	9.842243	9.82469	10.07289	9.796667	9.8	9.775	9.95	-9.95	9.796667	9.775629	9.764334	9.82875	9.808387	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.7375	9.7	9.7	9.7	-0.011325	0.637445	9.772857	-0.176294	9.812857	-0.003077	0.06	9.76978	0.0036	0.244194	2.517463	0.3	45,175.301726	934.751467	169,628
2020-12-02T00:00:00	21STCENMGM	INE253B01015	EQ	9.85	9.85	9.55	9.8	732	1,440	CASH	NSE	2,020	dec	16.445623	289.736998	0	19.4	1.031414	10	615	9.6	609	94.0675	0.3	294	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	14.540518	18.981166	-0.016987	-50	-0.166667	-68.627451	-3.109662	1.759665	20.414319	11.854863	0.4119	-0.05	12.279547	0.426655	-0.172965	-0.507614	-0.005076	0.994924	99.492386	48.445169	-0.102102	60.639988	-44.444444	9.729247	9.839517	9.808971	10.070447	9.8	9.8	9.775	9.95	-9.95	9.8	9.76298	9.76865	9.828333	9.808602	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	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	9.7625	9.7	9.733333	9.75	0.165572	0.599108	9.761429	-0.339993	9.838571	-0.005934	0.06	9.755495	0.0036	0.24818	2.53245	0.3	45,663.301726	731.84941	170,360
2020-12-03T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	9.9	9.65	9.75	4,017	1,440	CASH	NSE	2,020	dec	16.141156	306.186235	0	19.55	1.025907	10	615	9.6	609	95.535	0.25	294.05	null	null	1.46859	10	-0.94758	8,577.114434	17,154.228809	9	2.277267	0.989005	-0.319519	8,577.114375	3.122499	0.337195	1	14.051005	19.293802	-0.025321	-50	-0.6	-16.091954	-8.112665	7.687339	31.958531	11.002324	0.382478	-0.15	12.834761	0.44618	-0.257816	-1.515152	-0.015152	0.984848	98.484848	45.943667	-0.100395	56.889527	-55.555556	9.725184	9.833742	9.797904	10.068437	9.801667	9.8	9.775	9.942	-9.942	9.801667	9.755088	9.763645	9.827708	9.805376	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	9.8	9.775	9.766667	9.7625	0.610326	0.579428	9.755714	-0.327401	9.83	-0.005714	0.044721	9.75	0.002	0.24831	2.54677	0.25	44,859.901726	326.684986	166,343
2020-12-04T00:00:00	21STCENMGM	INE253B01015	EQ	9.7	9.9	9.7	9.75	1,624	1,440	CASH	NSE	2,020	dec	15.839243	-33.248293	0	19.6	1.020619	10	615	9.6	609	96.03	0.2	294.1	null	null	1.46859	10	-0.94758	8,577.114434	17,154.228809	9	2.277267	0.989005	-0.319519	8,577.114375	3.122499	0.337195	1	13.596457	18.82309	-0.0375	-50	0.25	2.298851	-8.112665	7.687339	36.553362	10.36042	0.355158	-0.1	12.085949	0.41431	-0.381679	-1.015228	-0.010152	0.989848	98.984772	45.943667	-0.098713	53.089431	-55.555556	9.721731	9.828339	9.794026	10.066439	9.803333	9.8	9.775	9.93416	-9.93416	9.803333	9.750031	9.759535	9.826667	9.802043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.7625	9.8	9.783333	9.775	0.861993	0.570283	9.731429	-0.572939	9.861429	-0.01	0.037417	9.721429	0.0014	0.244859	2.511378	0.2	44,047.901726	-127.126368	166,343
2020-12-07T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	9.9	9.65	9.9	10,509	1,440	CASH	NSE	2,020	dec	15.56938	-6.909319	0	19.55	1.025907	10	615	9.6	609	95.535	0.25	294.35	null	null	1.470128	10	-0.889191	9,965.185244	19,930.370438	9	2.292535	0.995635	-0.457536	9,965.185194	3.146427	0.514553	1	12.671311	17.717697	-0.041346	-50	0	57.471264	8.352354	0.644407	52.308869	11.062365	0.37979	0.15	11.205863	0.384716	-0.420661	1.538462	0.015385	1.015385	101.538462	54.176177	-0.096648	55.27647	-22.222222	9.737557	9.832963	9.794375	10.063427	9.811667	9.8	9.775	9.926477	-9.926477	9.811667	9.764462	9.783402	9.825833	9.80828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	9.8375	9.775	9.816667	9.8375	1.292294	0.543795	9.765714	-0.302217	9.834286	-0.005275	0.067823	9.76044	0.0046	0.245227	2.477036	0.25	54,556.901726	3,042.553202	176,852
2020-12-08T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	10.05	9.75	9.9	8,940	1,440	CASH	NSE	2,020	dec	15.34098	44.990576	0	19.8	1.030769	10	615	9.65	611	97.9875	0.3	294.65	null	null	1.470128	10	-0.889191	9,965.185244	19,930.370438	9	2.292535	0.995635	-0.457536	9,965.185194	3.146427	0.514553	1	13.050211	17.310243	-0.041026	28.571429	0	183.838384	8.352354	17.975909	60.423274	10.110885	0.352662	0.1	14.542567	0.507237	-0.417237	1.020408	0.010204	1.010204	101.020408	54.176177	-0.094265	54.979501	-30	9.752083	9.837288	9.799542	10.059723	9.821667	9.8	9.8	9.55	9.55	9.821667	9.792274	9.804514	9.825	9.813978	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	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	9.9	9.9	9.9	9.9	0.724892	0.549126	9.798571	-0.044074	9.808571	-0.000769	0.067823	9.797802	0.0046	0.249139	2.516555	0.3	54,556.901726	4,062.644553	176,852
2020-12-09T00:00:00	21STCENMGM	INE253B01015	EQ	9.9	10.05	9.85	10.05	436	1,440	CASH	NSE	2,020	dec	15.145192	80.436471	0	19.9	1.020305	10.05	640	9.65	611	98.9925	0.2	294.95	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	13.402046	16.931893	-0.023718	35.714286	0.75	247.916667	22.1098	17.975909	59.992498	9.522839	0.327472	0.25	13.696775	0.471006	-0.241027	2.55102	0.02551	1.02551	102.55102	61.0549	-0.091224	61.558567	-0	9.784141	9.851011	9.80875	10.059503	9.831667	9.875	9.8	9.56	9.56	9.831667	9.84162	9.850342	9.823958	9.82871	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.9625	9.95	9.983333	10	0.485747	0.545764	9.875714	0.54146	9.752857	0.009451	0.11225	9.885165	0.0126	0.245629	2.44407	0.2	54,992.901726	4,249.350601	177,288
2020-12-10T00:00:00	21STCENMGM	INE253B01015	EQ	10.05	10.25	9.85	10.25	12,780	1,440	CASH	NSE	2,020	dec	14.995222	107.813409	1	20.1	1.040609	10.25	641	9.7	621	100.9625	0.4	295.55	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	14.973407	17.363929	0.004167	42.857143	0.5	257.867263	35.921635	35.401087	70.219112	8.462736	0.304081	0.4	17.738126	0.637362	0.042301	4.060914	0.040609	1.040609	104.060914	67.960817	-0.087119	68.557644	-0	9.838277	9.876752	9.824354	10.06947	9.851667	9.975	9.9	9.5698	9.5698	9.851667	9.923612	9.926769	9.823958	9.855699	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	10.1	10.05	10.116667	10.15	0.032314	0.57293	9.992857	1.321976	9.692857	0.023077	0.169115	10.015934	0.0286	0.256656	2.503956	0.4	67,772.901726	8,005.789385	190,068
2020-12-11T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.45	10.1	10.45	4,741	1,440	CASH	NSE	2,020	dec	14.87643	125.540341	1	20.55	1.034653	10.45	642	9.7	621	105.545	0.35	296.2	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	17.291625	17.839525	0.041026	50	0	246.985816	46.196254	47.428469	74.350952	7.65928	0.282361	0.65	21.479229	0.791836	0.415773	6.632653	0.066327	1.066327	106.632653	73.098127	-0.081632	72.724774	-0	9.912341	9.913736	9.851	10.09111	9.873333	10.075	10	9.597008	9.597008	9.873333	10.041951	10.029811	9.825417	9.894301	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	-100	0	100	0	0	0	0	0	0	10.3625	10.275	10.333333	10.3625	0.502605	0.714359	10.135714	2.139726	9.65	0.037363	0.213073	10.173077	0.0454	0.263323	2.519837	0.35	72,513.901726	10,323.215306	194,809
2020-12-14T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.25	10.5	2,649	1,440	CASH	NSE	2,020	dec	14.706822	137.613153	1	20.9	1.039024	10.5	643	9.7	621	109.1625	0.4	296.9	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	20.071431	18.594737	0.075962	57.142857	-0.375	206.037736	48.422825	56.20891	77.763002	6.857932	0.262192	0.8	24.463199	0.935277	0.768333	8.247423	0.082474	1.082474	108.247423	74.211413	-0.074916	73.302888	-13.636364	9.985638	9.951559	9.889	10.116214	9.896667	10.1	10.1	9.648188	9.648188	9.896667	10.175999	10.128714	9.829792	9.934731	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	10.5125	10.45	10.466667	10.475	0.138015	0.827705	10.278571	2.956605	9.607143	0.051648	0.229347	10.33022	0.0526	0.273086	2.600815	0.4	73,176.151726	10,543.494974	197,458
2020-12-15T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.4	10.55	4,205	1,440	CASH	NSE	2,020	dec	14.60977	147.928845	1	21.05	1.024038	10.55	644	9.7	621	110.76	0.25	297.6	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	22.65268	19.789401	0.117308	64.285714	-0.4	165.011119	50.62337	56.20891	84.500359	6.406766	0.243464	0.85	22.853826	0.868471	1.184006	8.762887	0.087629	1.087629	108.762887	75.311685	-0.067118	74.269564	-9.090909	10.058166	9.990168	9.934333	10.142846	9.92	10.125	10.1	9.728333	9.728333	9.92	10.307014	10.223743	9.8375	9.976882	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	10.5625	10.525	10.533333	10.5375	0.036874	0.888745	10.414286	3.678239	9.578571	0.064286	0.185472	10.478571	0.0344	0.271437	2.572859	0.25	74,017.151726	9,942.700749	201,663
2020-12-16T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.75	10.35	10.6	6,077	1,440	CASH	NSE	2,020	dec	14.932471	157.087248	1	21.1	1.038647	10.6	645	9.7	621	111.2625	0.4	298.2	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	25.325748	21.03683	0.161538	71.428571	-0.25	133.002891	52.792418	60.075633	85.364393	5.754458	0.226074	0.8	23.072339	0.906438	1.625387	8.163265	0.081633	1.081633	108.163265	76.396209	-0.058371	71.128178	-12.5	10.129929	10.029512	9.984667	10.166765	9.94	10.15	10.15	9.802066	9.802066	9.94	10.424286	10.315151	9.84875	10.020753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.6	10.55	10.566667	10.575	0.175711	0.916128	10.548571	4.386187	9.551429	0.076703	0.12083	10.625275	0.0146	0.28062	2.647356	0.4	75,536.401726	9,276.437135	207,740
2020-12-17T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.75	10.45	10.6	4,138	1,440	CASH	NSE	2,020	dec	15.658648	162.183686	1	21.2	1.028708	10.6	646	9.7	621	112.3375	0.3	298.8	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	27.807882	22.195156	0.205769	78.571429	-0.333333	113.193679	52.792418	60.075633	89.140347	5.317196	0.209926	0.85	21.319147	0.841692	2.064043	8.717949	0.087179	1.087179	108.717949	76.396209	-0.048933	71.02033	-12.5	10.194687	10.066318	10.02975	10.189432	9.96	10.15	10.15	9.896859	9.896859	9.96	10.518337	10.394108	9.863958	10.063333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.625	10.6	10.6	10.6	0.429674	0.933983	10.654286	4.811577	9.56	0.084176	0.05831	10.738462	0.0034	0.282004	2.660416	0.3	75,536.401726	8,160.56228	207,740
2020-12-18T00:00:00	21STCENMGM	INE253B01015	EQ	10.7	10.7	10.4	10.45	1,303	1,440	CASH	NSE	2,020	dec	16.710576	167.49774	1	21.1	1.028846	10.6	646	9.7	621	111.28	0.3	299.25	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	29.555783	22.539722	0.23109	78.571429	-0.833333	80.673759	32.535617	52.278494	93.572545	6.175692	0.244931	0.7	19.706525	0.781571	2.311342	7.179487	0.071795	1.071795	107.179487	66.267808	-0.039431	65.615337	-25	10.234316	10.091072	10.064876	10.197858	9.975	10.15	10.15	9.982173	9.982173	9.975	10.568481	10.434786	9.8825	10.094946	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.5625	10.55	10.516667	10.5	0.332016	0.956444	10.684286	4.605201	9.637143	0.080549	0.05831	10.764835	0.0034	0.283289	2.710904	0.3	74,667.735059	6,685.804784	206,437
2020-12-21T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.65	10.3	10.35	6,466	1,440	CASH	NSE	2,020	dec	18.037295	173.224837	1	20.95	1.033981	10.6	646	9.7	621	109.695	0.35	299.6	null	null	1.474477	11	-0.601657	15,628.521426	31,257.04282	10	2.336987	1.01494	-0.798754	15,628.521394	3.217142	1.32759	1	30.146054	22.343286	0.261859	78.571429	0.142857	53.895275	21.016794	37.81958	88.368581	8.119398	0.327436	0.45	17.996213	0.725745	2.614065	4.545455	0.045455	1.045455	104.545455	60.508397	-0.030247	56.726746	-33.333333	10.257407	10.107777	10.08961	10.201306	9.986667	10.175	10.15	10.058956	10.058956	9.986667	10.570583	10.450917	9.904583	10.11914	0	0	0	0	0	0	0	0	0	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	10.4	10.475	10.433333	10.4125	0.166952	0.960722	10.667143	4.048029	9.747143	0.070769	0.096954	10.737912	0.0094	0.288055	2.783135	0.35	70,049.16363	4,005.14901	199,971
2020-12-22T00:00:00	21STCENMGM	INE253B01015	EQ	10.3	10.3	10.15	10.15	941	1,440	CASH	NSE	2,020	dec	19.27365	180.311643	1	20.45	1.014778	10.6	646	9.7	621	104.545	0.15	299.95	null	null	1.472591	11	-0.748352	12,795.551123	25,591.102207	10	2.317474	1.006466	-0.663302	12,795.551084	3.185906	0.88635	1	29.385033	21.718019	0.277885	78.571429	-1	-3.719599	1.93521	19.491753	87.039045	11.5103	0.454048	0.25	17.08379	0.673906	2.76926	2.525253	0.025253	1.025253	102.525253	50.967605	-0.021964	48.434182	-54.545455	10.253025	10.110501	10.102722	10.200143	9.998333	10.175	10.2	10.12806	10.12806	9.998333	10.518632	10.427405	9.929792	10.129677	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	10.225	10.225	10.2	10.1875	0.343691	0.967799	10.594286	3.188897	9.87	0.055714	0.169115	10.65	0.0286	0.281765	2.776009	0.2	69,108.16363	2,245.003556	199,030
2020-12-23T00:00:00	21STCENMGM	INE253B01015	EQ	9.95	10.35	9.95	10.25	202	1,440	CASH	NSE	2,020	dec	20.092549	187.673741	1	20.3	1.040201	10.6	646	9.7	621	102.9825	0.4	300.4	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	27.309888	20.453173	0.291667	57.142857	0.75	-16.666667	9.609631	0.332999	86.002206	15.299642	0.621616	0.2	15.401877	0.62577	2.902156	1.99005	0.0199	1.0199	101.99005	54.804815	-0.014245	50.375981	-45.454545	10.26125	10.119501	10.111236	10.201597	10.013333	10.175	10.2	10.75	-10.75	10.013333	10.449468	10.423653	9.957292	10.145914	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.125	10.15	10.183333	10.2	0.182986	0.965542	10.53	2.309468	10.005714	0.04033	0.156205	10.57033	0.0244	0.29021	2.83132	0.4	69,209.16363	1,352.989183	199,232
2020-12-24T00:00:00	21STCENMGM	INE253B01015	EQ	10.35	10.35	10.05	10.05	3,047	1,440	CASH	NSE	2,020	dec	20.484366	200.80526	0	20.4	1.029851	10.6	646	9.7	623	104.0175	0.3	300.75	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	25.382967	19.027139	0.296474	57.142857	-1	-36.55914	-6.200882	0.332999	81.7521	14.172661	0.577215	-0.2	14.267366	0.581072	2.947737	-1.95122	-0.019512	0.980488	98.04878	46.899559	-0.007613	45.14185	-63.636364	10.243426	10.115017	10.119189	10.198452	10.025	10.25	10.2	10.734	-10.734	10.025	10.360122	10.382872	9.986042	10.14828	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	10.2	10.2	10.15	10.125	0.186326	0.966068	10.4	0.975823	10.178571	0.017033	0.141421	10.417033	0.02	0.29091	2.894622	0.3	66,162.16363	-104.424804	196,185
2020-12-28T00:00:00	21STCENMGM	INE253B01015	EQ	9.85	10.25	9.85	10.05	778	1,440	CASH	NSE	2,020	dec	20.615412	209.333269	1	20.1	1.040609	10.6	646	9.7	623	100.9625	0.4	300.95	null	null	1.47162	11	-0.810833	11,577.893444	23,155.786845	10	2.307573	1.002166	-0.585277	11,577.893401	3.170173	0.721822	1	24.669805	18.860008	0.290705	57.142857	0.5	-77.51938	-6.200882	15.398703	77.425197	17.599619	0.735985	-0.4	12.902663	0.539567	2.888719	-3.827751	-0.038278	0.961722	96.172249	46.899559	-0.001951	42.732009	-70	10.227023	10.110822	10.122326	10.196567	10.031667	10.25	10.25	10.71832	-10.71832	10.031667	10.266998	10.346052	10.015833	10.149892	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	-100	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10	10.05	10.05	10.05	0.191933	0.963129	10.282857	-0.151109	10.317143	-0.002637	0.116619	10.28022	0.0136	0.298702	2.972156	0.4	66,162.16363	-691.146453	196,185
2020-12-29T00:00:00	21STCENMGM	INE253B01015	EQ	10.25	10.25	10.05	10.15	5,153	1,440	CASH	NSE	2,020	dec	20.695702	222.98311	0	20.3	1.0199	10.6	646	9.7	633	103.0125	0.2	301.4	null	null	1.472591	11	-0.748352	12,795.551123	25,591.102207	10	2.317474	1.006466	-0.663302	12,795.551084	3.185906	0.88635	1	24.007584	18.704815	0.270833	50	-0.5	-55.626327	1.996553	15.398703	75.929993	16.737552	0.683415	-0.35	12.270663	0.501026	2.688172	-3.333333	-0.033333	0.966667	96.666667	50.998276	0.003118	42.281417	-66.666667	10.224418	10.11335	10.130583	10.195139	10.046667	10.325	10.3	10.683587	-10.683587	10.046667	10.195898	10.330967	10.047083	10.157527	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.175	10.15	10.15	10.15	0.433466	0.971148	10.187143	-1.152057	10.448571	-0.02011	0.074833	10.167033	0.0056	0.291652	2.873415	0.2	66,162.16363	-868.33745	201,338
2020-12-30T00:00:00	21STCENMGM	INE253B01015	EQ	10.35	10.35	10.15	10.25	1,328	1,440	CASH	NSE	2,020	dec	20.842	235.96107	0	20.5	1.019704	10.6	646	9.7	633	105.0525	0.2	301.8	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	22.705674	18.83954	0.234936	-42.857143	-0.5	-29.787234	9.517925	5.780846	76.330942	15.898886	0.634599	-0.3	14.161161	0.565239	2.327427	-2.843602	-0.028436	0.971564	97.156398	54.758962	0.007908	43.810917	-55.555556	10.234316	10.122166	10.146321	10.19663	10.06	10.325	10.3	10.650244	-10.650244	10.06	10.161948	10.335002	10.078958	10.170645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.275	10.25	10.25	10.25	0.931495	0.969056	10.131429	-1.768681	10.532857	-0.030879	0.089443	10.100549	0.008	0.285105	2.781513	0.2	66,162.16363	-861.884908	202,666
2020-12-31T00:00:00	21STCENMGM	INE253B01015	EQ	10.45	10.45	10.15	10.45	7,355	1,440	CASH	NSE	2,020	dec	21.021168	248.013764	0	20.6	1.029557	10.6	646	9.7	633	106.0675	0.3	302.4	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	21.29324	19.292433	0.205769	-42.857143	0	3.617571	22.352915	2.931598	73.827602	14.708364	0.589271	-0.15	15.59679	0.624864	2.033447	-1.415094	-0.014151	0.985849	98.584906	61.176458	0.012946	51.374445	-33.333333	10.268017	10.143317	10.171429	10.20712	10.08	10.325	10.3	10.618234	-10.618234	10.08	10.180156	10.373948	10.112292	10.195806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	10.375	10.3	10.35	10.375	0.949362	0.969199	10.15	-1.730939	10.542857	-0.03022	0.149666	10.11978	0.0224	0.286169	2.738459	0.3	73,517.16363	1,559.335214	210,021
2021-01-01T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.65	10.45	10.65	978	1,440	CASH	NSE	2,021	jan	21.054826	260.000142	1	21.1	1.019139	10.65	656	9.7	633	111.2925	0.2	303.15	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	21.026352	20.548892	0.18141	-42.857143	0	88.262911	32.642619	17.556816	71.648323	13.957975	0.54718	0.05	19.90286	0.780231	1.786955	0.471698	0.004717	1.004717	100.471698	66.32131	0.01866	56.964286	-11.111111	10.323241	10.176006	10.205238	10.230292	10.105	10.35	10.3	9.85	9.85	10.105	10.254118	10.44342	10.146458	10.232581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	10.6	10.55	10.583333	10.6	1.297575	0.968581	10.242857	-1.038766	10.478571	-0.018132	0.215407	10.224725	0.0464	0.280014	2.62924	0.2	74,495.16363	2,719.258427	210,999
2021-01-04T00:00:00	21STCENMGM	INE253B01015	EQ	10.65	10.85	10.45	10.6	17,191	1,440	CASH	NSE	2,021	jan	20.791634	273.734529	1	21.3	1.038278	10.65	656	9.7	633	113.3825	0.4	303.9	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	21.600644	22.126662	0.152564	35.714286	-0.125	96.491228	28.073203	29.066435	78.749557	12.57606	0.508096	0.15	22.88264	0.9245	1.498552	1.435407	0.014354	1.014354	101.435407	64.036602	0.024719	51.8065	-25	10.366686	10.20336	10.243333	10.249636	10.13	10.35	10.35	9.866	9.866	10.13	10.34879	10.494164	10.179792	10.264516	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	-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	10.6375	10.65	10.633333	10.625	-0.092468	0.974123	10.324286	-0.384065	10.411429	-0.006703	0.193907	10.317582	0.0376	0.288584	2.722495	0.4	70,197.41363	1,579.101248	193,808
2021-01-05T00:00:00	21STCENMGM	INE253B01015	EQ	10.8	10.8	10.4	10.7	16,536	1,440	CASH	NSE	2,021	jan	20.283031	-35.759277	1	21.2	1.038462	10.7	658	9.7	633	112.32	0.4	304.85	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	21.799957	23.562852	0.126282	35.714286	-0.25	90.295359	33.041399	24.391023	82.473313	12.568732	0.521803	0.35	20.677933	0.858465	1.236195	3.381643	0.033816	1.033816	103.381643	66.520699	0.031247	59.068352	-15	10.418165	10.235402	10.29381	10.283086	10.161667	10.375	10.35	9.90536	9.90536	10.161667	10.451183	10.5556	10.211458	10.30129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.675	10.6	10.633333	10.65	0.854986	0.974689	10.435714	0.503686	10.321429	0.008791	0.163095	10.444505	0.0266	0.296543	2.771427	0.4	78,465.41363	3,599.845925	210,344

Subsets and Splits

No community queries yet

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