| timestamp,open,high,low,close,volume,oi |
| 2025-01-02T15:29:00+05:30,1315,1325.4,1310.7,1325.4,2940,138900 |
| 2025-01-02T15:28:00+05:30,1304.8,1313.6,1304.75,1312,2925,138900 |
| 2025-01-02T15:27:00+05:30,1307.95,1310.05,1303,1305.95,1950,140415 |
| 2025-01-02T15:26:00+05:30,1310.15,1312.4,1305.25,1308.09,1335,140415 |
| 2025-01-02T15:25:00+05:30,1313.4,1316.95,1310,1310,2700,140415 |
| 2025-01-02T15:24:00+05:30,1311.1,1313.25,1306.59,1306.59,3630,142185 |
| 2025-01-02T15:23:00+05:30,1313.6,1315.05,1311,1314.15,765,142185 |
| 2025-01-02T15:22:00+05:30,1310.4,1313.15,1308.7,1311,1575,142185 |
| 2025-01-02T15:21:00+05:30,1307.34,1311.75,1307.09,1310.3,3570,145230 |
| 2025-01-02T15:20:00+05:30,1307.2,1307.2,1303.95,1306.45,780,145230 |
| 2025-01-02T15:19:00+05:30,1305.5,1309.65,1298.45,1303.95,6840,145230 |
| 2025-01-02T15:18:00+05:30,1308.34,1308.84,1302.09,1306.05,600,147615 |
| 2025-01-02T15:17:00+05:30,1290.4,1302.65,1290.4,1302.65,660,147615 |
| 2025-01-02T15:16:00+05:30,1304,1304.84,1288.45,1292.55,1050,147615 |
| 2025-01-02T15:15:00+05:30,1308.3,1314.3,1301.95,1304.59,13320,160680 |
| 2025-01-02T15:14:00+05:30,1309.84,1310.95,1301.15,1301.15,3345,160680 |
| 2025-01-02T15:13:00+05:30,1317,1319.95,1309.65,1310.15,6315,160680 |
| 2025-01-02T15:12:00+05:30,1309.5,1317.5,1309.5,1317.5,465,162330 |
| 2025-01-02T15:11:00+05:30,1311.25,1316.8,1311.25,1311.4,840,162330 |
| 2025-01-02T15:10:00+05:30,1303.75,1315.3,1303.75,1315.2,1695,162330 |
| 2025-01-02T15:09:00+05:30,1304.8,1305.15,1296.34,1300.9,1350,164730 |
| 2025-01-02T15:08:00+05:30,1295.84,1312.45,1294,1308.4,2145,164730 |
| 2025-01-02T15:07:00+05:30,1298.09,1304.5,1294.09,1298.5,5625,164730 |
| 2025-01-02T15:06:00+05:30,1297.34,1301.65,1288.09,1296.05,4095,166290 |
| 2025-01-02T15:05:00+05:30,1310.25,1313.55,1300,1301.4,675,166290 |
| 2025-01-02T15:04:00+05:30,1309.55,1310.05,1300.05,1306.95,1155,166290 |
| 2025-01-02T15:03:00+05:30,1315.15,1315.15,1299,1308.55,435,167070 |
| 2025-01-02T15:02:00+05:30,1296.45,1318.1,1296.45,1318.1,750,167070 |
| 2025-01-02T15:01:00+05:30,1304.09,1304.09,1278.8,1296.7,2235,167070 |
| 2025-01-02T15:00:00+05:30,1333.1,1333.1,1304.9,1307.5,3135,168720 |
| 2025-01-02T14:59:00+05:30,1350,1350,1321.3,1330.5,1095,168720 |
| 2025-01-02T14:58:00+05:30,1345.3,1347.25,1344.95,1347.1,1500,168720 |
| 2025-01-02T14:57:00+05:30,1347.05,1347.55,1339.5,1343.25,1680,169755 |
| 2025-01-02T14:56:00+05:30,1356.65,1356.65,1339.2,1351,1620,169755 |
| 2025-01-02T14:55:00+05:30,1355.25,1361.95,1355,1357.5,2145,169755 |
| 2025-01-02T14:54:00+05:30,1353.4,1356.7,1351.55,1354.4,1395,170490 |
| 2025-01-02T14:53:00+05:30,1356.45,1362.9,1353.35,1358.7,705,170490 |
| 2025-01-02T14:52:00+05:30,1360,1362.45,1349.05,1355,1965,170490 |
| 2025-01-02T14:51:00+05:30,1351.65,1359,1351.35,1359,1275,171915 |
| 2025-01-02T14:50:00+05:30,1352.2,1352.2,1341.9,1351.35,1665,171915 |
| 2025-01-02T14:49:00+05:30,1345.3,1351.45,1341.4,1350.55,1590,171915 |
| 2025-01-02T14:48:00+05:30,1341.7,1359.8,1339.05,1353.8,1995,173010 |
| 2025-01-02T14:47:00+05:30,1331.25,1336.4,1329.65,1336.4,210,173010 |
| 2025-01-02T14:46:00+05:30,1327.7,1334.05,1327.7,1329.85,630,173010 |
| 2025-01-02T14:45:00+05:30,1322.1,1326.15,1315.8,1326,2130,173580 |
| 2025-01-02T14:44:00+05:30,1320.65,1321.4,1312.85,1318.6,615,173580 |
| 2025-01-02T14:43:00+05:30,1325.4,1325.4,1313.85,1317.6,1080,173580 |
| 2025-01-02T14:42:00+05:30,1330,1331.55,1325.9,1325.9,660,173700 |
| 2025-01-02T14:41:00+05:30,1338.6,1341.85,1330.9,1333.65,1035,173700 |
| 2025-01-02T14:40:00+05:30,1328.15,1344.1,1320.65,1344.05,855,173700 |
| 2025-01-02T14:39:00+05:30,1337.55,1338.7,1321.05,1326.4,1860,174210 |
| 2025-01-02T14:38:00+05:30,1330,1339.05,1330,1333,540,174210 |
| 2025-01-02T14:37:00+05:30,1319.1,1329.1,1310.55,1328.25,810,174210 |
| 2025-01-02T14:36:00+05:30,1339.35,1350,1318.05,1324.85,5160,174945 |
| 2025-01-02T14:35:00+05:30,1324.55,1340,1324.55,1340,2580,174945 |
| 2025-01-02T14:34:00+05:30,1315.1,1328.15,1315.1,1328.15,1605,174945 |
| 2025-01-02T14:33:00+05:30,1319.25,1323,1312.65,1315,1500,173880 |
| 2025-01-02T14:32:00+05:30,1311.2,1315.1,1301,1315.1,390,173880 |
| 2025-01-02T14:31:00+05:30,1297.9,1313.1,1297.9,1308.05,930,173880 |
| 2025-01-02T14:30:00+05:30,1291,1303.05,1291,1303.05,1110,174705 |
| 2025-01-02T14:29:00+05:30,1296.09,1305.59,1291.59,1293.55,1065,174705 |
| 2025-01-02T14:28:00+05:30,1290.59,1300,1290.59,1300,720,174705 |
| 2025-01-02T14:27:00+05:30,1290,1299.84,1286.3,1298.05,1950,176685 |
| 2025-01-02T14:26:00+05:30,1292.4,1295,1285.3,1295,690,176685 |
| 2025-01-02T14:25:00+05:30,1300,1300,1284.45,1285,1605,176685 |
| 2025-01-02T14:24:00+05:30,1307.2,1310.05,1300.5,1300.7,3720,177315 |
| 2025-01-02T14:23:00+05:30,1319,1323.85,1310.15,1311.65,1230,177315 |
| 2025-01-02T14:22:00+05:30,1312.65,1320,1312.6,1319.75,450,177315 |
| 2025-01-02T14:21:00+05:30,1318.7,1323.85,1305,1313.3,1425,178710 |
| 2025-01-02T14:20:00+05:30,1305.84,1320,1299.55,1320,2880,178710 |
| 2025-01-02T14:19:00+05:30,1291,1305.09,1289.65,1302.9,1335,178710 |
| 2025-01-02T14:18:00+05:30,1286.3,1294.55,1278.45,1290.25,405,178830 |
| 2025-01-02T14:17:00+05:30,1290,1292.84,1285,1287.09,825,178830 |
| 2025-01-02T14:16:00+05:30,1274.09,1289.15,1270,1289.15,1200,178830 |
| 2025-01-02T14:15:00+05:30,1282.2,1283.75,1275.05,1275.05,495,179895 |
| 2025-01-02T14:14:00+05:30,1284.9,1288.09,1272.59,1275.7,1155,179895 |
| 2025-01-02T14:13:00+05:30,1284.95,1285,1280,1282.9,765,179895 |
| 2025-01-02T14:12:00+05:30,1278.9,1289.45,1278.09,1278.09,1575,179670 |
| 2025-01-02T14:11:00+05:30,1271,1281.34,1271,1279.09,1830,179670 |
| 2025-01-02T14:10:00+05:30,1273.7,1276.75,1264.55,1273.7,1080,179670 |
| 2025-01-02T14:09:00+05:30,1271.25,1277.15,1268.59,1273.09,2775,179145 |
| 2025-01-02T14:08:00+05:30,1261.9,1268.59,1256.84,1268.59,735,179145 |
| 2025-01-02T14:07:00+05:30,1252.8,1262.8,1251.05,1260.4,2115,179145 |
| 2025-01-02T14:06:00+05:30,1248.84,1251.15,1230.7,1250.65,825,179505 |
| 2025-01-02T14:05:00+05:30,1240,1258.59,1240,1249.55,1800,179505 |
| 2025-01-02T14:04:00+05:30,1229.55,1242.25,1229.55,1239.8,1020,179505 |
| 2025-01-02T14:03:00+05:30,1228,1237.15,1228,1231.3,585,178320 |
| 2025-01-02T14:02:00+05:30,1240.8,1240.8,1223.8,1229.9,1365,178320 |
| 2025-01-02T14:01:00+05:30,1242.84,1243.55,1231.05,1239.55,1470,178320 |
| 2025-01-02T14:00:00+05:30,1236.25,1240,1227.4,1240,2295,178080 |
| 2025-01-02T13:59:00+05:30,1244.4,1244.4,1233.95,1234,2850,178080 |
| 2025-01-02T13:58:00+05:30,1263.84,1263.84,1242.9,1246.15,1725,178080 |
| 2025-01-02T13:57:00+05:30,1254.55,1263,1254.55,1257.75,990,178380 |
| 2025-01-02T13:56:00+05:30,1262.65,1262.65,1245.95,1250.7,1305,178380 |
| 2025-01-02T13:55:00+05:30,1267.8,1271.55,1257.9,1263.25,1830,178380 |
| 2025-01-02T13:54:00+05:30,1261.25,1272.45,1261.25,1264.09,2310,178470 |
| 2025-01-02T13:53:00+05:30,1265,1271,1254.9,1257.9,1980,178470 |
| 2025-01-02T13:52:00+05:30,1284.55,1289.25,1268.8,1271.55,1515,178470 |
| 2025-01-02T13:51:00+05:30,1285.84,1291.25,1280.3,1286.9,1395,178650 |
| 2025-01-02T13:50:00+05:30,1294,1294,1283.05,1293.45,1815,178650 |
| 2025-01-02T13:49:00+05:30,1310.9,1312.65,1292,1299.09,2700,178650 |
| 2025-01-02T13:48:00+05:30,1300,1316,1297.65,1312.8,1005,179550 |
| 2025-01-02T13:47:00+05:30,1300.09,1308.55,1299.34,1300,2160,179550 |
| 2025-01-02T13:46:00+05:30,1324.65,1324.65,1300.95,1300.95,3450,179550 |
| 2025-01-02T13:45:00+05:30,1313.15,1330,1313.15,1319.3,2475,182310 |
| 2025-01-02T13:44:00+05:30,1304.59,1327.75,1304.59,1313.2,9345,182310 |
| 2025-01-02T13:43:00+05:30,1281.09,1298.65,1278.09,1298.65,2430,182310 |
| 2025-01-02T13:42:00+05:30,1282.4,1284.75,1278.25,1281.4,2685,183405 |
| 2025-01-02T13:41:00+05:30,1289.05,1289.84,1278.05,1280,735,183405 |
| 2025-01-02T13:40:00+05:30,1292.95,1293.84,1281.5,1285.34,1050,183405 |
| 2025-01-02T13:39:00+05:30,1285.25,1294,1285.25,1290,1950,184815 |
| 2025-01-02T13:38:00+05:30,1287.95,1290.2,1280.3,1289.3,2280,184815 |
| 2025-01-02T13:37:00+05:30,1286,1289.9,1279.45,1288.25,1695,184815 |
| 2025-01-02T13:36:00+05:30,1273.45,1288.25,1271.15,1288.25,2925,184665 |
| 2025-01-02T13:35:00+05:30,1267.95,1272.59,1260,1270.4,3225,184665 |
| 2025-01-02T13:34:00+05:30,1265,1274.15,1263.75,1270,2910,184665 |
| 2025-01-02T13:33:00+05:30,1232.59,1263.65,1230.45,1260,1515,184950 |
| 2025-01-02T13:32:00+05:30,1235,1240.9,1226.05,1231,2265,184950 |
| 2025-01-02T13:31:00+05:30,1244.4,1246.15,1223.8,1234.09,2700,184950 |
| 2025-01-02T13:30:00+05:30,1242.59,1254.55,1235.05,1244.25,1245,186225 |
| 2025-01-02T13:29:00+05:30,1247.05,1247.8,1234.3,1243.15,3435,186225 |
| 2025-01-02T13:28:00+05:30,1260.65,1267.15,1246.65,1252.9,3345,186225 |
| 2025-01-02T13:27:00+05:30,1266.8,1274.7,1261.45,1262.5,1770,189855 |
| 2025-01-02T13:26:00+05:30,1284.84,1294.95,1263.5,1263.7,8880,189855 |
| 2025-01-02T13:25:00+05:30,1261.8,1278,1254.7,1278,5100,189855 |
| 2025-01-02T13:24:00+05:30,1255.09,1263.7,1253.8,1259.95,2625,192555 |
| 2025-01-02T13:23:00+05:30,1254.95,1260.45,1251.05,1256.7,2490,192555 |
| 2025-01-02T13:22:00+05:30,1264.95,1264.95,1247.65,1255.05,4815,192555 |
| 2025-01-02T13:21:00+05:30,1256.4,1268.3,1256.4,1263.84,7185,197355 |
| 2025-01-02T13:20:00+05:30,1221.25,1262.34,1221.25,1259.05,16080,197355 |
| 2025-01-02T13:19:00+05:30,1212.75,1230,1212.75,1223.65,5190,197355 |
| 2025-01-02T13:18:00+05:30,1209,1214.59,1209,1212,2475,200385 |
| 2025-01-02T13:17:00+05:30,1216.09,1233.09,1208.4,1208.4,10650,200385 |
| 2025-01-02T13:16:00+05:30,1193,1220,1192.75,1218.15,8490,200385 |
| 2025-01-02T13:15:00+05:30,1190,1190.95,1184.9,1190,675,201195 |
| 2025-01-02T13:14:00+05:30,1188.5,1192.3,1186.9,1186.9,1290,201195 |
| 2025-01-02T13:13:00+05:30,1194.15,1194.15,1185.45,1192.25,1275,201195 |
| 2025-01-02T13:12:00+05:30,1198.59,1199,1192.15,1195.55,2250,202110 |
| 2025-01-02T13:11:00+05:30,1192.9,1201.95,1191.8,1192.9,2700,202110 |
| 2025-01-02T13:10:00+05:30,1195.59,1198,1187.45,1190.55,1020,202110 |
| 2025-01-02T13:09:00+05:30,1199,1200.2,1190.59,1198.5,2400,202275 |
| 2025-01-02T13:08:00+05:30,1172.09,1201,1172.09,1195.5,3165,202275 |
| 2025-01-02T13:07:00+05:30,1173.7,1184.8,1173.7,1174.95,840,202275 |
| 2025-01-02T13:06:00+05:30,1170.05,1181.9,1170.05,1174.3,690,202920 |
| 2025-01-02T13:05:00+05:30,1180.5,1181.9,1171.25,1171.25,3975,202920 |
| 2025-01-02T13:04:00+05:30,1186,1188,1176.9,1180,1605,202920 |
| 2025-01-02T13:03:00+05:30,1204.45,1206,1183,1183.34,8655,195930 |
| 2025-01-02T13:02:00+05:30,1174.75,1210,1174.75,1202.8,19395,195930 |
| 2025-01-02T13:01:00+05:30,1178.65,1184,1170.3,1173.8,3390,195930 |
| 2025-01-02T13:00:00+05:30,1172.55,1178.34,1160,1178.34,1290,196950 |
| 2025-01-02T12:59:00+05:30,1170,1174.3,1169,1174,765,196950 |
| 2025-01-02T12:58:00+05:30,1155.95,1165.9,1155.55,1165.75,1455,196950 |
| 2025-01-02T12:57:00+05:30,1160,1171.15,1158,1158,1095,197610 |
| 2025-01-02T12:56:00+05:30,1165.15,1169.84,1159.65,1165.4,1545,197610 |
| 2025-01-02T12:55:00+05:30,1181.8,1187.9,1165.55,1165.55,3480,197610 |
| 2025-01-02T12:54:00+05:30,1185,1188,1179.7,1182.2,4575,197235 |
| 2025-01-02T12:53:00+05:30,1174.65,1187.75,1174.65,1186.65,4905,197235 |
| 2025-01-02T12:52:00+05:30,1165.09,1176.9,1161.34,1174.15,2325,197235 |
| 2025-01-02T12:51:00+05:30,1160.75,1163.65,1152.55,1159.2,3150,198855 |
| 2025-01-02T12:50:00+05:30,1172.25,1172.25,1157.65,1160.8,4635,198855 |
| 2025-01-02T12:49:00+05:30,1172.25,1182,1172.25,1173.55,1470,198855 |
| 2025-01-02T12:48:00+05:30,1172.65,1174.45,1170,1172.95,1845,199635 |
| 2025-01-02T12:47:00+05:30,1172.2,1182.4,1172,1172,1275,199635 |
| 2025-01-02T12:46:00+05:30,1179.5,1186.9,1175.75,1177.45,3750,199635 |
| 2025-01-02T12:45:00+05:30,1175.05,1182.7,1171.2,1182.7,1620,200745 |
| 2025-01-02T12:44:00+05:30,1178.95,1182.59,1170.2,1173.15,1560,200745 |
| 2025-01-02T12:43:00+05:30,1172.9,1185.45,1167.15,1180.3,3240,200745 |
| 2025-01-02T12:42:00+05:30,1192.34,1192.34,1173.9,1176.8,6360,206970 |
| 2025-01-02T12:41:00+05:30,1183.3,1199.9,1179.59,1188.5,23370,206970 |
| 2025-01-02T12:40:00+05:30,1173.2,1183.2,1165.59,1183.2,3300,206970 |
| 2025-01-02T12:39:00+05:30,1169.34,1177.75,1166.2,1170.9,2400,207840 |
| 2025-01-02T12:38:00+05:30,1172.55,1180.7,1168,1172.05,4005,207840 |
| 2025-01-02T12:37:00+05:30,1171.15,1173.4,1165.7,1171.2,2145,207840 |
| 2025-01-02T12:36:00+05:30,1165,1175.5,1165,1170,3885,212220 |
| 2025-01-02T12:35:00+05:30,1170,1174.8,1153.4,1161.65,4530,212220 |
| 2025-01-02T12:34:00+05:30,1166.05,1173.34,1163.55,1166.9,2745,212220 |
| 2025-01-02T12:33:00+05:30,1181.15,1181.15,1161.95,1170,4575,223110 |
| 2025-01-02T12:32:00+05:30,1184.15,1186.09,1168.8,1179.84,9990,223110 |
| 2025-01-02T12:31:00+05:30,1167.59,1189.95,1166.84,1183.84,14430,223110 |
| 2025-01-02T12:30:00+05:30,1152,1169.15,1148.59,1165.25,25605,243855 |
| 2025-01-02T12:29:00+05:30,1135.7,1149,1134.8,1149,14475,243855 |
| 2025-01-02T12:28:00+05:30,1120.65,1139.59,1117.9,1132.84,13500,243855 |
| 2025-01-02T12:27:00+05:30,1114.05,1121.2,1113,1119.45,5010,253095 |
| 2025-01-02T12:26:00+05:30,1130,1133.84,1110.9,1110.9,9795,253095 |
| 2025-01-02T12:25:00+05:30,1092.95,1131.9,1092,1127.05,23040,253095 |
| 2025-01-02T12:24:00+05:30,1085.9,1092.95,1085.9,1091.45,2460,250500 |
| 2025-01-02T12:23:00+05:30,1095,1095,1081.75,1087.59,7185,250500 |
| 2025-01-02T12:22:00+05:30,1090.09,1094.7,1090,1090,6330,250500 |
| 2025-01-02T12:21:00+05:30,1088.5,1090.95,1085.95,1088.84,3510,242970 |
| 2025-01-02T12:20:00+05:30,1079.84,1093,1079.84,1085.05,10680,242970 |
| 2025-01-02T12:19:00+05:30,1078.84,1091.55,1076.84,1080,7995,242970 |
| 2025-01-02T12:18:00+05:30,1072.25,1081.59,1070.7,1078.05,7200,237360 |
| 2025-01-02T12:17:00+05:30,1069.25,1077.25,1066.05,1075.25,7935,237360 |
| 2025-01-02T12:16:00+05:30,1087.09,1087.09,1067.84,1069.34,9885,237360 |
| 2025-01-02T12:15:00+05:30,1087.15,1087.15,1066.15,1081.65,20730,235050 |
| 2025-01-02T12:14:00+05:30,1105,1106.65,1079.3,1087.65,21630,235050 |
| 2025-01-02T12:13:00+05:30,1112.95,1115,1106.84,1107.95,3330,235050 |
| 2025-01-02T12:12:00+05:30,1113.2,1116.15,1109.84,1114.84,2715,229965 |
| 2025-01-02T12:11:00+05:30,1109.3,1112.05,1104.2,1112.05,3210,229965 |
| 2025-01-02T12:10:00+05:30,1104.55,1110.9,1101.34,1109.7,3825,229965 |
| 2025-01-02T12:09:00+05:30,1114.4,1114.4,1099.05,1102.59,5685,225690 |
| 2025-01-02T12:08:00+05:30,1106.55,1114.9,1103.4,1113.05,3675,225690 |
| 2025-01-02T12:07:00+05:30,1103,1111.3,1103,1109.65,2370,225690 |
| 2025-01-02T12:06:00+05:30,1118.34,1118.34,1103.15,1103.15,6390,223530 |
| 2025-01-02T12:05:00+05:30,1109.8,1118.59,1109.59,1115.5,2130,223530 |
| 2025-01-02T12:04:00+05:30,1119.55,1119.55,1108.9,1108.9,1815,223530 |
| 2025-01-02T12:03:00+05:30,1121.9,1126.95,1115.05,1119.05,3000,221790 |
| 2025-01-02T12:02:00+05:30,1126.05,1130,1120.59,1126.59,2730,221790 |
| 2025-01-02T12:01:00+05:30,1121.05,1129,1119.45,1127.75,3825,221790 |
| 2025-01-02T12:00:00+05:30,1117.59,1132.4,1116.34,1124.3,9840,220080 |
| 2025-01-02T11:59:00+05:30,1110.9,1118,1106,1118,2805,220080 |
| 2025-01-02T11:58:00+05:30,1119.95,1120,1109.9,1116.09,3690,220080 |
| 2025-01-02T11:57:00+05:30,1111.4,1120,1111,1119.7,5040,219210 |
| 2025-01-02T11:56:00+05:30,1100.5,1115,1100.5,1114.34,6735,219210 |
| 2025-01-02T11:55:00+05:30,1105,1106.65,1082.55,1100.65,15900,219210 |
| 2025-01-02T11:54:00+05:30,1114.59,1122,1097.25,1105.55,8925,216090 |
| 2025-01-02T11:53:00+05:30,1119.84,1122.8,1112,1119.95,1815,216090 |
| 2025-01-02T11:52:00+05:30,1117.7,1128,1111.15,1116.95,3930,216090 |
| 2025-01-02T11:51:00+05:30,1113.45,1125.2,1110.9,1118.75,7035,225390 |
| 2025-01-02T11:50:00+05:30,1112.5,1119,1102.75,1114.9,30330,225390 |
| 2025-01-02T11:49:00+05:30,1130.5,1130.5,1110.9,1114.25,13260,225390 |
| 2025-01-02T11:48:00+05:30,1126,1134.09,1124.5,1132.8,4020,225390 |
| 2025-01-02T11:47:00+05:30,1133.95,1141.15,1123.84,1123.84,3660,232260 |
| 2025-01-02T11:46:00+05:30,1140,1141.4,1125.5,1137,9735,232260 |
| 2025-01-02T11:45:00+05:30,1152.25,1152.25,1138,1142.75,3945,232260 |
| 2025-01-02T11:44:00+05:30,1150.2,1152.59,1146.7,1151.4,1020,232020 |
| 2025-01-02T11:43:00+05:30,1149.9,1153.8,1146.25,1151.4,1680,232020 |
| 2025-01-02T11:42:00+05:30,1152.5,1153.8,1147.4,1148,2385,232365 |
| 2025-01-02T11:41:00+05:30,1156.84,1158.75,1151,1152.5,5415,232365 |
| 2025-01-02T11:40:00+05:30,1164.05,1173.4,1161.55,1163.65,3705,232365 |
| 2025-01-02T11:39:00+05:30,1162,1169.34,1160,1163.75,2175,232365 |
| 2025-01-02T11:38:00+05:30,1163,1167.95,1161.09,1164.3,1305,232755 |
| 2025-01-02T11:37:00+05:30,1167.75,1168.9,1160.05,1160.05,2580,232755 |
| 2025-01-02T11:36:00+05:30,1168.75,1174.84,1164,1167.75,1515,232755 |
| 2025-01-02T11:35:00+05:30,1179.95,1181.65,1168.75,1171.65,3750,239490 |
| 2025-01-02T11:34:00+05:30,1183.65,1188.05,1177.8,1180.05,8715,239490 |
| 2025-01-02T11:33:00+05:30,1181,1190,1180.25,1187.3,1395,239490 |
| 2025-01-02T11:32:00+05:30,1185.84,1188.09,1180.15,1182.45,2595,241365 |
| 2025-01-02T11:31:00+05:30,1194.55,1194.55,1183.34,1183.59,3720,241365 |
| 2025-01-02T11:30:00+05:30,1193.95,1202,1190.59,1195,23370,241365 |
| 2025-01-02T11:29:00+05:30,1178.05,1192,1175,1189.05,9405,239880 |
| 2025-01-02T11:28:00+05:30,1177.55,1177.55,1171.5,1175.55,1245,239880 |
| 2025-01-02T11:27:00+05:30,1171.4,1175.34,1169.34,1175.34,4320,239880 |
| 2025-01-02T11:26:00+05:30,1173.3,1176,1170.45,1171.25,1500,241455 |
| 2025-01-02T11:25:00+05:30,1160,1175,1160,1175,2520,241455 |
| 2025-01-02T11:24:00+05:30,1162.34,1163.2,1156.4,1159.09,1095,241455 |
| 2025-01-02T11:23:00+05:30,1165.5,1169,1164,1165,1140,239790 |
| 2025-01-02T11:22:00+05:30,1161,1169.8,1159.05,1166,3420,239790 |
| 2025-01-02T11:21:00+05:30,1150.84,1159.09,1141.2,1159.09,3465,239790 |
| 2025-01-02T11:20:00+05:30,1166.65,1166.65,1150.05,1150.5,3735,243390 |
| 2025-01-02T11:19:00+05:30,1164.4,1165.8,1158.59,1162.05,2610,243390 |
| 2025-01-02T11:18:00+05:30,1165.9,1169,1162,1162.95,2040,243390 |
| 2025-01-02T11:17:00+05:30,1181,1194.09,1161.05,1162.95,9180,249300 |
| 2025-01-02T11:16:00+05:30,1170.7,1180,1170.65,1180,6480,249300 |
| 2025-01-02T11:15:00+05:30,1167.8,1179.95,1167.8,1168.3,2790,249300 |
| 2025-01-02T11:14:00+05:30,1175,1179.45,1164.9,1164.9,3300,253905 |
| 2025-01-02T11:13:00+05:30,1173.9,1180.05,1171.59,1174.2,2385,253905 |
| 2025-01-02T11:12:00+05:30,1178.5,1180,1171.9,1176.65,2460,253905 |
| 2025-01-02T11:11:00+05:30,1184.84,1186.65,1167.75,1176.55,6315,253770 |
| 2025-01-02T11:10:00+05:30,1175.34,1190,1168.05,1183.59,15030,253770 |
| 2025-01-02T11:09:00+05:30,1156.9,1187.3,1153.59,1171.09,24555,253770 |
| 2025-01-02T11:08:00+05:30,1136.3,1147.75,1134.25,1147.25,1425,252465 |
| 2025-01-02T11:07:00+05:30,1138.34,1142.75,1133.05,1136.4,3255,252465 |
| 2025-01-02T11:06:00+05:30,1152,1152.84,1142,1143.65,2580,252465 |
| 2025-01-02T11:05:00+05:30,1160.75,1160.75,1145.75,1151.09,3045,252675 |
| 2025-01-02T11:04:00+05:30,1149.95,1157.3,1148.45,1150.75,1065,252675 |
| 2025-01-02T11:03:00+05:30,1157,1159.84,1148.05,1151.45,3285,252675 |
| 2025-01-02T11:02:00+05:30,1153.65,1159.75,1145,1154,4395,256620 |
| 2025-01-02T11:01:00+05:30,1162.34,1164.34,1151.59,1153.4,5085,256620 |
| 2025-01-02T11:00:00+05:30,1170,1172,1162.09,1163.05,7440,256620 |
| 2025-01-02T10:59:00+05:30,1165.34,1174,1163.2,1166.9,4260,261675 |
| 2025-01-02T10:58:00+05:30,1169.9,1170,1160.5,1167.05,6090,261675 |
| 2025-01-02T10:57:00+05:30,1172.4,1176.95,1169,1169,13365,261675 |
| 2025-01-02T10:56:00+05:30,1157.25,1169.2,1150.15,1168.55,4110,264735 |
| 2025-01-02T10:55:00+05:30,1158.84,1169.34,1157.15,1158.7,4005,264735 |
| 2025-01-02T10:54:00+05:30,1158.05,1162,1152.75,1159.75,3420,264735 |
| 2025-01-02T10:53:00+05:30,1158.2,1162.84,1148.75,1155.84,4140,270840 |
| 2025-01-02T10:52:00+05:30,1159.4,1163,1156.55,1160.7,3645,270840 |
| 2025-01-02T10:51:00+05:30,1162.7,1173,1153.05,1159.5,14235,270840 |
| 2025-01-02T10:50:00+05:30,1150.4,1156,1141.65,1155,5730,282030 |
| 2025-01-02T10:49:00+05:30,1137.3,1165.3,1136.9,1148.84,20610,282030 |
| 2025-01-02T10:48:00+05:30,1131.2,1138.4,1127,1138.4,2715,282030 |
| 2025-01-02T10:47:00+05:30,1127.45,1135.15,1119.55,1128.7,3570,280980 |
| 2025-01-02T10:46:00+05:30,1123,1135,1115.84,1126.15,5100,280980 |
| 2025-01-02T10:45:00+05:30,1137.45,1140,1121.05,1122,4500,280980 |
| 2025-01-02T10:44:00+05:30,1140.2,1142.59,1134.55,1137.15,3315,280875 |
| 2025-01-02T10:43:00+05:30,1143.09,1143.09,1132.09,1139.84,2685,280875 |
| 2025-01-02T10:42:00+05:30,1145.05,1145.05,1137.25,1140.5,3645,280875 |
| 2025-01-02T10:41:00+05:30,1138.9,1146.59,1136.2,1143.25,9915,283155 |
| 2025-01-02T10:40:00+05:30,1134,1137.95,1128.95,1134.45,4770,283155 |
| 2025-01-02T10:39:00+05:30,1121,1134.2,1115.55,1132.3,6060,283155 |
| 2025-01-02T10:38:00+05:30,1120.65,1124.75,1115.15,1122.05,5670,279915 |
| 2025-01-02T10:37:00+05:30,1137.75,1137.75,1112.55,1123.3,9570,279915 |
| 2025-01-02T10:36:00+05:30,1129.59,1147.25,1127.25,1136.84,11640,279915 |
| 2025-01-02T10:35:00+05:30,1123.7,1129.9,1119.75,1129.9,7530,270795 |
| 2025-01-02T10:34:00+05:30,1129.3,1129.3,1113.34,1123.09,9945,270795 |
| 2025-01-02T10:33:00+05:30,1128.3,1136.65,1122.8,1128.9,9300,270795 |
| 2025-01-02T10:32:00+05:30,1138.9,1144.8,1132.05,1132.75,3915,268770 |
| 2025-01-02T10:31:00+05:30,1142.8,1145.65,1135.15,1141.25,7200,268770 |
| 2025-01-02T10:30:00+05:30,1160.95,1164,1139.65,1144.9,12510,268770 |
| 2025-01-02T10:29:00+05:30,1158.4,1165,1151.45,1160.09,3915,274380 |
| 2025-01-02T10:28:00+05:30,1159.4,1168.09,1150.5,1161.5,3945,274380 |
| 2025-01-02T10:27:00+05:30,1166.9,1166.9,1148.2,1160,7620,274380 |
| 2025-01-02T10:26:00+05:30,1171.7,1171.7,1156.95,1163.5,9960,279900 |
| 2025-01-02T10:25:00+05:30,1174.95,1178.7,1162.45,1169.84,13305,279900 |
| 2025-01-02T10:24:00+05:30,1151.2,1180,1148.84,1171.59,47760,279900 |
| 2025-01-02T10:23:00+05:30,1139.8,1149.7,1139.4,1148.95,4845,277845 |
| 2025-01-02T10:22:00+05:30,1144,1145,1138.45,1143.84,4485,277845 |
| 2025-01-02T10:21:00+05:30,1139.65,1143.7,1125.7,1143.05,7845,277845 |
| 2025-01-02T10:20:00+05:30,1142.8,1155,1136.45,1139.2,19785,283350 |
| 2025-01-02T10:19:00+05:30,1136.84,1142.95,1135.8,1141,5790,283350 |
| 2025-01-02T10:18:00+05:30,1139.45,1141.2,1128.65,1134.3,6330,283350 |
| 2025-01-02T10:17:00+05:30,1127.4,1143,1126.75,1138.4,18855,283800 |
| 2025-01-02T10:16:00+05:30,1114.15,1132.5,1113.55,1123.9,11370,283800 |
| 2025-01-02T10:15:00+05:30,1096.7,1118.09,1095.25,1114.84,11025,283800 |
| 2025-01-02T10:14:00+05:30,1122.34,1122.34,1088.4,1099,26985,288210 |
| 2025-01-02T10:13:00+05:30,1155,1155,1117.5,1124.4,20265,288210 |
| 2025-01-02T10:12:00+05:30,1126,1162.7,1122.8,1153.5,26730,288210 |
| 2025-01-02T10:11:00+05:30,1127.95,1128.4,1121.4,1122.65,3735,291645 |
| 2025-01-02T10:10:00+05:30,1125.75,1128.84,1113,1124.9,8340,291645 |
| 2025-01-02T10:09:00+05:30,1148,1148.7,1119.3,1127.9,17325,291645 |
| 2025-01-02T10:08:00+05:30,1146.7,1148.7,1140,1141,9255,298320 |
| 2025-01-02T10:07:00+05:30,1137.7,1150.84,1137.59,1149.05,16020,298320 |
| 2025-01-02T10:06:00+05:30,1142.15,1145.25,1132.15,1138.3,16275,298320 |
| 2025-01-02T10:05:00+05:30,1128.09,1142.05,1127.25,1142.05,17085,289095 |
| 2025-01-02T10:04:00+05:30,1123.05,1125.95,1116.75,1125.9,4650,289095 |
| 2025-01-02T10:03:00+05:30,1120.09,1123.15,1115.95,1119.9,4365,289095 |
| 2025-01-02T10:02:00+05:30,1114.7,1128.3,1114.7,1118.75,6555,283515 |
| 2025-01-02T10:01:00+05:30,1117.09,1127.15,1112,1115.8,7020,283515 |
| 2025-01-02T10:00:00+05:30,1123.4,1123.4,1110.05,1118.15,6525,283515 |
| 2025-01-02T09:59:00+05:30,1120,1123.34,1109.25,1116.9,9000,278505 |
| 2025-01-02T09:58:00+05:30,1135.05,1139.8,1120.34,1120.34,13170,278505 |
| 2025-01-02T09:57:00+05:30,1132.75,1142.75,1132.09,1132.09,16935,278505 |
| 2025-01-02T09:56:00+05:30,1132.45,1134.25,1120,1131.59,17340,272175 |
| 2025-01-02T09:55:00+05:30,1106.7,1134,1106.7,1127.4,34770,272175 |
| 2025-01-02T09:54:00+05:30,1087,1109.84,1085.2,1102.25,8790,272175 |
| 2025-01-02T09:53:00+05:30,1095.65,1098,1085.09,1090.7,8550,273285 |
| 2025-01-02T09:52:00+05:30,1084.3,1098.3,1078.45,1094.3,17730,273285 |
| 2025-01-02T09:51:00+05:30,1115.09,1118.59,1089.7,1092.25,18600,273285 |
| 2025-01-02T09:50:00+05:30,1112.15,1119.2,1102.95,1112.09,7980,275145 |
| 2025-01-02T09:49:00+05:30,1112.8,1119.65,1101.4,1112.55,17235,275145 |
| 2025-01-02T09:48:00+05:30,1129.34,1129.4,1115.09,1117.7,9975,275145 |
| 2025-01-02T09:47:00+05:30,1144.3,1148.25,1110.09,1125.2,22050,278295 |
| 2025-01-02T09:46:00+05:30,1138.95,1155.9,1134,1151.3,14910,278295 |
| 2025-01-02T09:45:00+05:30,1137.2,1146.8,1133.65,1140.4,10125,278295 |
| 2025-01-02T09:44:00+05:30,1151.8,1152,1127.75,1137.9,13545,280140 |
| 2025-01-02T09:43:00+05:30,1153.75,1155,1146.5,1149.95,12360,280140 |
| 2025-01-02T09:42:00+05:30,1158.9,1159.8,1147.15,1156,30645,280140 |
| 2025-01-02T09:41:00+05:30,1137.4,1151,1130,1151,17055,280980 |
| 2025-01-02T09:40:00+05:30,1129.7,1138.95,1129.7,1133.95,20130,280980 |
| 2025-01-02T09:39:00+05:30,1131.34,1134.59,1125.05,1128.15,13125,280980 |
| 2025-01-02T09:38:00+05:30,1139.84,1139.84,1121.2,1132.2,15090,277545 |
| 2025-01-02T09:37:00+05:30,1118.9,1145.5,1118.9,1138.15,45645,277545 |
| 2025-01-02T09:36:00+05:30,1106.95,1113.2,1100,1110.7,13785,277545 |
| 2025-01-02T09:35:00+05:30,1100.45,1113.9,1100.45,1104.65,16500,264735 |
| 2025-01-02T09:34:00+05:30,1104.4,1111.55,1097,1097.55,16215,264735 |
| 2025-01-02T09:33:00+05:30,1098.7,1105,1097.2,1103,17235,264735 |
| 2025-01-02T09:32:00+05:30,1089.65,1098.34,1082,1097.8,10050,254655 |
| 2025-01-02T09:31:00+05:30,1080,1093.65,1078.45,1083.05,13365,254655 |
| 2025-01-02T09:30:00+05:30,1068.84,1078.09,1055.84,1078.09,23565,254655 |
| 2025-01-02T09:29:00+05:30,1094.25,1094.25,1072,1073.3,12270,251985 |
| 2025-01-02T09:28:00+05:30,1092.8,1101.4,1090.5,1093.65,7980,251985 |
| 2025-01-02T09:27:00+05:30,1092.75,1101.95,1080,1096.4,19125,251985 |
| 2025-01-02T09:26:00+05:30,1099.2,1110,1095.5,1097,10155,237000 |
| 2025-01-02T09:25:00+05:30,1099,1104.95,1090,1104.7,10785,237000 |
| 2025-01-02T09:24:00+05:30,1094.5,1113.95,1090.25,1102.45,15015,237000 |
| 2025-01-02T09:23:00+05:30,1114.55,1116.9,1084.5,1090.05,18345,224865 |
| 2025-01-02T09:22:00+05:30,1115.2,1125,1107.95,1122.75,13905,224865 |
| 2025-01-02T09:21:00+05:30,1105.59,1120.4,1104.7,1116.5,17310,224865 |
| 2025-01-02T09:20:00+05:30,1110.55,1118.84,1085,1111.15,23715,214110 |
| 2025-01-02T09:19:00+05:30,1123.5,1138.2,1122,1122,19845,214110 |
| 2025-01-02T09:18:00+05:30,1153,1154.9,1137.5,1138.05,17130,214110 |
| 2025-01-02T09:17:00+05:30,1155.8,1165,1150.15,1158.34,17460,195585 |
| 2025-01-02T09:16:00+05:30,1153.55,1167.55,1148.09,1158.2,28710,195585 |
| 2025-01-02T09:15:00+05:30,1144.34,1184.4,1116.15,1151.2,36000,195585 |
